date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-20 09:30:00,59.48,59.48,59.13,59.14,32700.0,35.6889,35.6889,35.4789,35.4849,32700.0
2007-07-20 10:00:00,59.1,59.17,59.1,59.17,6000.0,35.4609,35.5029,35.4609,35.5029,6000.0
2007-07-20 10:30:00,59.17,59.21,59.08,59.14,17400.0,35.5029,35.5269,35.4489,35.4849,17400.0
2007-07-20 11:00:00,59.07,59.14,58.93,58.93,20900.0,35.4429,35.4849,35.3588,35.3588,20900.0
2007-07-20 11:30:00,58.98,59.01,58.91,58.92,7800.0,35.3889,35.4069,35.3468,35.3528,7800.0
2007-07-20 12:00:00,58.9,58.9,58.71,58.73,9400.0,35.3408,35.3408,35.2268,35.2388,9400.0
2007-07-20 12:30:00,58.87,58.87,58.65,58.65,21900.0,35.3228,35.3228,35.1908,35.1908,21900.0
2007-07-20 13:00:00,58.62,58.83,58.57,58.81,15100.0,35.1728,35.2988,35.1428,35.2868,15100.0
2007-07-20 13:30:00,58.81,58.96,58.79,58.93,5100.0,35.2868,35.3768,35.2748,35.3588,5100.0
2007-07-20 14:00:00,58.93,59.04,58.91,59.03,2200.0,35.3588,35.4249,35.3468,35.4189,2200.0
2007-07-20 14:30:00,58.97,58.99,58.87,58.97,45600.0,35.3829,35.3949,35.3228,35.3829,45600.0
2007-07-20 15:00:00,58.97,59.0,58.92,58.94,4700.0,35.3829,35.4009,35.3528,35.3648,4700.0
2007-07-20 15:30:00,58.93,58.93,58.78,58.79,6900.0,35.3588,35.3588,35.2688,35.2748,6900.0
2007-07-23 09:30:00,59.6,59.6,59.36,59.4,23200.0,35.7609,35.7609,35.6169,35.6409,23200.0
2007-07-23 10:00:00,59.42,59.42,59.27,59.39,3800.0,35.6529,35.6529,35.5629,35.6349,3800.0
2007-07-23 10:30:00,59.38,59.45,59.34,59.45,24100.0,35.6289,35.6709,35.6049,35.6709,24100.0
2007-07-23 11:00:00,59.45,59.52,59.42,59.52,11300.0,35.6709,35.7129,35.6529,35.7129,11300.0
2007-07-23 11:30:00,59.51,59.54,59.46,59.49,8500.0,35.7069,35.7249,35.6769,35.6949,8500.0
2007-07-23 12:00:00,59.48,59.49,59.45,59.45,6900.0,35.6889,35.6949,35.6709,35.6709,6900.0
2007-07-23 12:30:00,59.45,59.47,59.37,59.47,2700.0,35.6709,35.6829,35.6229,35.6829,2700.0
2007-07-23 13:00:00,59.43,59.43,59.23,59.39,10300.0,35.6589,35.6589,35.5389,35.6349,10300.0
2007-07-23 13:30:00,59.29,59.39,59.29,59.36,8700.0,35.5749,35.6349,35.5749,35.6169,8700.0
2007-07-23 14:00:00,59.35,59.36,59.28,59.33,5100.0,35.6109,35.6169,35.5689,35.5989,5100.0
2007-07-23 14:30:00,59.39,59.48,59.36,59.46,2800.0,35.6349,35.6889,35.6169,35.6769,2800.0
2007-07-23 15:00:00,59.48,59.48,59.41,59.42,1800.0,35.6889,35.6889,35.6469,35.6529,1800.0
2007-07-23 15:30:00,59.44,59.5,59.39,59.39,14000.0,35.6649,35.7009,35.6349,35.6349,14000.0
2007-07-24 09:30:00,59.19,59.19,58.95,58.97,16400.0,35.5149,35.5149,35.3708,35.3829,16400.0
2007-07-24 10:00:00,59.01,59.02,58.87,58.97,7300.0,35.4069,35.4129,35.3228,35.3829,7300.0
2007-07-24 10:30:00,58.97,59.06,58.97,59.06,10400.0,35.3829,35.4369,35.3829,35.4369,10400.0
2007-07-24 11:00:00,59.05,59.05,58.91,58.91,12600.0,35.4309,35.4309,35.3468,35.3468,12600.0
2007-07-24 11:30:00,58.9,58.9,58.76,58.86,12400.0,35.3408,35.3408,35.2568,35.3168,12400.0
2007-07-24 12:00:00,58.93,58.93,58.81,58.92,2700.0,35.3588,35.3588,35.2868,35.3528,2700.0
2007-07-24 12:30:00,58.99,59.02,58.94,58.97,5600.0,35.3949,35.4129,35.3648,35.3829,5600.0
2007-07-24 13:00:00,58.95,58.95,58.88,58.88,3000.0,35.3708,35.3708,35.3288,35.3288,3000.0
2007-07-24 13:30:00,58.89,58.93,58.65,58.69,14000.0,35.3348,35.3588,35.1908,35.2148,14000.0
2007-07-24 14:00:00,58.73,58.73,58.57,58.64,5900.0,35.2388,35.2388,35.1428,35.1848,5900.0
2007-07-24 14:30:00,58.59,58.59,58.52,58.55,6300.0,35.1548,35.1548,35.1128,35.1308,6300.0
2007-07-24 15:00:00,58.55,58.55,58.22,58.28,50500.0,35.1308,35.1308,34.9328,34.9688,50500.0
2007-07-24 15:30:00,58.21,58.23,58.05,58.17,16700.0,34.9268,34.9388,34.8308,34.9028,16700.0
2007-07-25 09:30:00,101.0,101.0,58.49,58.62,25500.0,60.6015,60.6015,35.0948,35.1728,25500.0
2007-07-25 10:00:00,58.61,58.61,58.22,58.28,17100.0,35.1668,35.1668,34.9328,34.9688,17100.0
2007-07-25 10:30:00,58.28,58.28,57.75,57.99,40200.0,34.9688,34.9688,34.6508,34.7948,40200.0
2007-07-25 11:00:00,58.02,58.16,57.88,58.02,13100.0,34.8128,34.8968,34.7288,34.8128,13100.0
2007-07-25 11:30:00,58.0,58.15,57.98,58.04,9800.0,34.8008,34.8908,34.7888,34.8248,9800.0
2007-07-25 12:00:00,58.08,58.1,57.93,58.1,6800.0,34.8488,34.8608,34.7588,34.8608,6800.0
2007-07-25 12:30:00,58.08,58.08,58.06,58.06,400.0,34.8488,34.8488,34.8368,34.8368,400.0
2007-07-25 13:00:00,58.07,58.1,57.85,57.89,11100.0,34.8428,34.8608,34.7108,34.7348,11100.0
2007-07-25 13:30:00,57.8,57.92,57.75,57.75,7300.0,34.6808,34.7528,34.6508,34.6508,7300.0
2007-07-25 14:00:00,57.8,58.02,57.75,58.02,5400.0,34.6808,34.8128,34.6508,34.8128,5400.0
2007-07-25 14:30:00,57.98,57.99,57.93,57.99,4000.0,34.7888,34.7948,34.7588,34.7948,4000.0
2007-07-25 15:00:00,58.15,58.36,58.15,58.32,25500.0,34.8908,35.0168,34.8908,34.9928,25500.0
2007-07-25 15:30:00,58.3,58.3,58.2,58.28,32800.0,34.9808,34.9808,34.9208,34.9688,32800.0
2007-07-26 09:30:00,57.4,57.4,56.69,57.1,49800.0,34.4408,34.4408,34.0148,34.2608,49800.0
2007-07-26 10:00:00,57.09,57.24,56.99,57.01,10800.0,34.2548,34.3448,34.1948,34.2068,10800.0
2007-07-26 10:30:00,57.09,57.09,56.85,57.01,6600.0,34.2548,34.2548,34.1108,34.2068,6600.0
2007-07-26 11:00:00,56.85,56.86,56.47,56.6,29100.0,34.1108,34.1168,33.8828,33.9608,29100.0
2007-07-26 11:30:00,56.56,56.62,56.4,56.57,6000.0,33.9368,33.9728,33.8408,33.9428,6000.0
2007-07-26 12:00:00,56.64,56.64,56.35,56.48,4700.0,33.9848,33.9848,33.8108,33.8888,4700.0
2007-07-26 12:30:00,56.43,56.43,56.07,56.21,20400.0,33.8588,33.8588,33.6428,33.7268,20400.0
2007-07-26 13:00:00,56.16,56.37,56.09,56.18,7100.0,33.6968,33.8228,33.6548,33.7088,7100.0
2007-07-26 13:30:00,56.18,56.27,55.9,56.02,22500.0,33.7088,33.7628,33.5408,33.6128,22500.0
2007-07-26 14:00:00,56.03,56.06,55.55,55.6,33300.0,33.6188,33.6368,33.3308,33.3608,33300.0
2007-07-26 14:30:00,55.65,55.81,55.56,55.64,21400.0,33.3908,33.4868,33.3368,33.3848,21400.0
2007-07-26 15:00:00,55.76,56.37,55.69,56.19,26300.0,33.4568,33.8228,33.4148,33.7148,26300.0
2007-07-26 15:30:00,56.08,56.28,55.82,56.27,25800.0,33.6488,33.7688,33.4928,33.7628,25800.0
2007-07-27 09:30:00,56.29,56.43,55.76,56.09,33800.0,33.7748,33.8588,33.4568,33.6548,33800.0
2007-07-27 10:00:00,56.05,56.36,56.05,56.19,12400.0,33.6308,33.8168,33.6308,33.7148,12400.0
2007-07-27 10:30:00,56.3,56.3,55.93,55.93,15400.0,33.7808,33.7808,33.5588,33.5588,15400.0
2007-07-27 11:00:00,55.93,56.06,55.9,55.9,11900.0,33.5588,33.6368,33.5408,33.5408,11900.0
2007-07-27 11:30:00,55.86,55.86,55.46,55.51,20900.0,33.5168,33.5168,33.2768,33.3068,20900.0
2007-07-27 12:00:00,55.55,55.55,55.34,55.48,11000.0,33.3308,33.3308,33.2048,33.2888,11000.0
2007-07-27 12:30:00,55.54,55.65,55.33,55.59,5700.0,33.3248,33.3908,33.1988,33.3548,5700.0
2007-07-27 13:00:00,55.47,55.8,55.47,55.75,7400.0,33.2828,33.4808,33.2828,33.4508,7400.0
2007-07-27 13:30:00,55.75,56.02,55.55,55.82,16900.0,33.4508,33.6128,33.3308,33.4928,16900.0
2007-07-27 14:00:00,55.98,55.98,55.7,55.7,5500.0,33.5888,33.5888,33.4208,33.4208,5500.0
2007-07-27 14:30:00,55.69,56.04,55.69,55.98,9200.0,33.4148,33.6248,33.4148,33.5888,9200.0
2007-07-27 15:00:00,55.88,55.93,55.74,55.84,8000.0,33.5288,33.5588,33.4448,33.5048,8000.0
2007-07-27 15:30:00,55.83,55.83,55.5,55.51,25300.0,33.4988,33.4988,33.3008,33.3068,25300.0
2007-07-30 09:30:00,101.0,113.5,55.98,56.14,57500.0,60.6015,68.1016,33.5888,33.6848,57500.0
2007-07-30 10:00:00,56.21,56.38,56.18,56.36,26700.0,33.7268,33.8288,33.7088,33.8168,26700.0
2007-07-30 10:30:00,56.36,56.36,56.08,56.27,23400.0,33.8168,33.8168,33.6488,33.7628,23400.0
2007-07-30 11:00:00,56.13,56.2,55.95,56.09,11600.0,33.6788,33.7208,33.5708,33.6548,11600.0
2007-07-30 11:30:00,56.09,56.09,55.91,56.06,4500.0,33.6548,33.6548,33.5468,33.6368,4500.0
2007-07-30 12:00:00,56.08,56.08,55.93,55.99,6200.0,33.6488,33.6488,33.5588,33.5948,6200.0
2007-07-30 12:30:00,56.05,56.28,56.0,56.28,9300.0,33.6308,33.7688,33.6008,33.7688,9300.0
2007-07-30 13:00:00,56.26,56.33,56.21,56.31,8700.0,33.7568,33.7988,33.7268,33.7868,8700.0
2007-07-30 13:30:00,56.29,56.45,56.19,56.45,10800.0,33.7748,33.8708,33.7148,33.8708,10800.0
2007-07-30 14:00:00,56.45,56.53,56.31,56.49,4700.0,33.8708,33.9188,33.7868,33.8948,4700.0
2007-07-30 14:30:00,56.41,56.5,56.41,56.45,6400.0,33.8468,33.9008,33.8468,33.8708,6400.0
2007-07-30 15:00:00,56.45,56.65,56.45,56.65,8000.0,33.8708,33.9908,33.8708,33.9908,8000.0
2007-07-30 15:30:00,56.64,56.64,56.44,56.47,15800.0,33.9848,33.9848,33.8648,33.8828,15800.0
2007-07-31 09:30:00,57.0,57.14,57.0,57.12,23700.0,34.2008,34.2848,34.2008,34.2728,23700.0
2007-07-31 10:00:00,57.12,57.19,56.9,56.98,36900.0,34.2728,34.3148,34.1408,34.1888,36900.0
2007-07-31 10:30:00,56.96,57.0,56.79,56.9,21700.0,34.1768,34.2008,34.0748,34.1408,21700.0
2007-07-31 11:00:00,56.84,57.0,56.84,57.0,7900.0,34.1048,34.2008,34.1048,34.2008,7900.0
2007-07-31 11:30:00,57.0,57.35,57.0,57.2,11800.0,34.2008,34.4108,34.2008,34.3208,11800.0
2007-07-31 12:00:00,57.2,57.22,57.15,57.2,8500.0,34.3208,34.3328,34.2908,34.3208,8500.0
2007-07-31 12:30:00,57.19,57.2,57.18,57.18,2400.0,34.3148,34.3208,34.3088,34.3088,2400.0
2007-07-31 13:00:00,57.25,57.25,57.12,57.12,18800.0,34.3508,34.3508,34.2728,34.2728,18800.0
2007-07-31 13:30:00,57.12,57.12,56.81,56.92,9300.0,34.2728,34.2728,34.0868,34.1528,9300.0
2007-07-31 14:00:00,56.92,57.05,56.83,56.83,3700.0,34.1528,34.2308,34.0988,34.0988,3700.0
2007-07-31 14:30:00,56.79,56.79,56.52,56.63,22600.0,34.0748,34.0748,33.9128,33.9788,22600.0
2007-07-31 15:00:00,56.66,56.82,56.57,56.76,10200.0,33.9968,34.0928,33.9428,34.0568,10200.0
2007-07-31 15:30:00,56.76,56.76,56.25,56.34,31000.0,34.0568,34.0568,33.7508,33.8048,31000.0
2007-08-01 09:30:00,55.95,56.13,55.68,55.76,64500.0,33.5708,33.6788,33.4088,33.4568,64500.0
2007-08-01 10:00:00,55.76,56.12,55.71,56.11,21400.0,33.4568,33.6728,33.4268,33.6668,21400.0
2007-08-01 10:30:00,55.93,56.0,55.8,55.8,4600.0,33.5588,33.6008,33.4808,33.4808,4600.0
2007-08-01 11:00:00,55.75,55.82,55.63,55.66,12700.0,33.4508,33.4928,33.3788,33.3968,12700.0
2007-08-01 11:30:00,55.71,55.99,55.71,55.97,2400.0,33.4268,33.5948,33.4268,33.5828,2400.0
2007-08-01 12:00:00,55.99,56.11,55.91,56.09,9500.0,33.5948,33.6668,33.5468,33.6548,9500.0
2007-08-01 12:30:00,56.11,56.26,56.01,56.01,3600.0,33.6668,33.7568,33.6068,33.6068,3600.0
2007-08-01 13:00:00,56.01,56.01,55.66,55.67,7300.0,33.6068,33.6068,33.3968,33.4028,7300.0
2007-08-01 13:30:00,55.8,55.83,55.65,55.77,3100.0,33.4808,33.4988,33.3908,33.4628,3100.0
2007-08-01 14:00:00,55.72,55.78,55.65,55.65,3900.0,33.4328,33.4688,33.3908,33.3908,3900.0
2007-08-01 14:30:00,55.67,55.76,55.36,55.5,20500.0,33.4028,33.4568,33.2168,33.3008,20500.0
2007-08-01 15:00:00,55.45,55.45,55.24,55.41,10900.0,33.2708,33.2708,33.1448,33.2468,10900.0
2007-08-01 15:30:00,55.44,56.46,55.42,56.25,19000.0,33.2648,33.8768,33.2528,33.7508,19000.0
2007-08-02 09:30:00,56.5,56.5,56.2,56.3,19200.0,33.9008,33.9008,33.7208,33.7808,19200.0
2007-08-02 10:00:00,56.27,56.27,56.03,56.03,8300.0,33.7628,33.7628,33.6188,33.6188,8300.0
2007-08-02 10:30:00,56.1,56.2,56.1,56.18,5600.0,33.6608,33.7208,33.6608,33.7088,5600.0
2007-08-02 11:00:00,56.1,56.11,55.95,56.08,23300.0,33.6608,33.6668,33.5708,33.6488,23300.0
2007-08-02 11:30:00,56.17,56.22,56.15,56.21,4000.0,33.7028,33.7328,33.6908,33.7268,4000.0
2007-08-02 12:00:00,56.28,56.42,56.25,56.25,2900.0,33.7688,33.8528,33.7508,33.7508,2900.0
2007-08-02 12:30:00,56.27,56.3,56.27,56.27,9900.0,33.7628,33.7808,33.7628,33.7628,9900.0
2007-08-02 13:00:00,56.23,56.23,56.1,56.1,23000.0,33.7388,33.7388,33.6608,33.6608,23000.0
2007-08-02 13:30:00,56.14,56.2,56.12,56.13,5000.0,33.6848,33.7208,33.6728,33.6788,5000.0
2007-08-02 14:00:00,56.22,56.24,56.22,56.24,1800.0,33.7328,33.7448,33.7328,33.7448,1800.0
2007-08-02 14:30:00,56.17,56.17,56.06,56.1,6000.0,33.7028,33.7028,33.6368,33.6608,6000.0
2007-08-02 15:00:00,56.08,56.43,56.08,56.43,3600.0,33.6488,33.8588,33.6488,33.8588,3600.0
2007-08-02 15:30:00,56.43,56.44,56.33,56.36,2400.0,33.8588,33.8648,33.7988,33.8168,2400.0
2007-08-03 09:30:00,56.24,56.24,55.91,55.91,17200.0,33.7448,33.7448,33.5468,33.5468,17200.0
2007-08-03 10:00:00,55.89,55.89,55.68,55.81,4500.0,33.5348,33.5348,33.4088,33.4868,4500.0
2007-08-03 10:30:00,55.75,55.75,55.58,55.7,5200.0,33.4508,33.4508,33.3488,33.4208,5200.0
2007-08-03 11:00:00,55.75,55.84,55.59,55.59,4100.0,33.4508,33.5048,33.3548,33.3548,4100.0
2007-08-03 11:30:00,55.72,55.88,55.68,55.75,10300.0,33.4328,33.5288,33.4088,33.4508,10300.0
2007-08-03 12:00:00,55.81,55.89,55.72,55.72,3300.0,33.4868,33.5348,33.4328,33.4328,3300.0
2007-08-03 12:30:00,55.8,55.8,55.7,55.7,3400.0,33.4808,33.4808,33.4208,33.4208,3400.0
2007-08-03 13:00:00,55.7,55.72,55.62,55.7,2700.0,33.4208,33.4328,33.3728,33.4208,2700.0
2007-08-03 13:30:00,55.68,55.79,55.56,55.79,7000.0,33.4088,33.4748,33.3368,33.4748,7000.0
2007-08-03 14:00:00,55.88,55.93,55.5,55.5,12400.0,33.5288,33.5588,33.3008,33.3008,12400.0
2007-08-03 14:30:00,55.5,55.58,55.5,55.55,3900.0,33.3008,33.3488,33.3008,33.3308,3900.0
2007-08-03 15:00:00,55.53,55.53,55.25,55.31,3900.0,33.3188,33.3188,33.1508,33.1868,3900.0
2007-08-03 15:30:00,55.21,55.4,55.03,55.12,22400.0,33.1268,33.2408,33.0188,33.0728,22400.0
2007-08-06 09:30:00,55.2,55.55,55.05,55.23,37100.0,33.1208,33.3308,33.0308,33.1388,37100.0
2007-08-06 10:00:00,55.31,55.31,55.05,55.05,6300.0,33.1868,33.1868,33.0308,33.0308,6300.0
2007-08-06 10:30:00,55.05,55.2,55.0,55.08,32100.0,33.0308,33.1208,33.0008,33.0488,32100.0
2007-08-06 11:00:00,55.06,55.22,55.0,55.18,5800.0,33.0368,33.1328,33.0008,33.1088,5800.0
2007-08-06 11:30:00,55.23,55.42,55.02,55.4,17900.0,33.1388,33.2528,33.0128,33.2408,17900.0
2007-08-06 12:00:00,55.31,55.32,55.31,55.32,1700.0,33.1868,33.1928,33.1868,33.1928,1700.0
2007-08-06 12:30:00,55.33,55.54,55.3,55.5,6100.0,33.1988,33.3248,33.1808,33.3008,6100.0
2007-08-06 13:00:00,55.48,55.52,55.37,55.47,10900.0,33.2888,33.3128,33.2228,33.2828,10900.0
2007-08-06 13:30:00,55.45,55.45,55.26,55.26,7900.0,33.2708,33.2708,33.1568,33.1568,7900.0
2007-08-06 14:00:00,55.32,55.55,55.32,55.47,8400.0,33.1928,33.3308,33.1928,33.2828,8400.0
2007-08-06 14:30:00,55.52,55.7,55.51,55.64,5100.0,33.3128,33.4208,33.3068,33.3848,5100.0
2007-08-06 15:00:00,55.64,55.84,55.64,55.78,24600.0,33.3848,33.5048,33.3848,33.4688,24600.0
2007-08-06 15:30:00,55.79,56.02,55.72,56.02,19700.0,33.4748,33.6128,33.4328,33.6128,19700.0
2007-08-07 09:30:00,55.57,55.57,55.39,55.57,9800.0,33.3428,33.3428,33.2348,33.3428,9800.0
2007-08-07 10:00:00,55.51,55.63,55.51,55.58,1100.0,33.3068,33.3788,33.3068,33.3488,1100.0
2007-08-07 10:30:00,55.52,55.59,55.5,55.59,31000.0,33.3128,33.3548,33.3008,33.3548,31000.0
2007-08-07 11:00:00,55.59,55.68,55.58,55.59,2800.0,33.3548,33.4088,33.3488,33.3548,2800.0
2007-08-07 11:30:00,55.73,55.89,55.63,55.85,17100.0,33.4388,33.5348,33.3788,33.5108,17100.0
2007-08-07 12:00:00,55.88,56.08,55.88,56.05,33000.0,33.5288,33.6488,33.5288,33.6308,33000.0
2007-08-07 12:30:00,56.04,56.06,55.9,55.9,6400.0,33.6248,33.6368,33.5408,33.5408,6400.0
2007-08-07 13:00:00,55.97,56.08,55.91,56.06,5200.0,33.5828,33.6488,33.5468,33.6368,5200.0
2007-08-07 13:30:00,56.0,56.08,56.0,56.08,7600.0,33.6008,33.6488,33.6008,33.6488,7600.0
2007-08-07 14:00:00,56.03,56.13,55.67,55.75,8200.0,33.6188,33.6788,33.4028,33.4508,8200.0
2007-08-07 14:30:00,55.63,55.75,55.53,55.71,4200.0,33.3788,33.4508,33.3188,33.4268,4200.0
2007-08-07 15:00:00,56.29,56.34,56.07,56.1,2700.0,33.7748,33.8048,33.6428,33.6608,2700.0
2007-08-07 15:30:00,56.14,56.38,56.09,56.11,51400.0,33.6848,33.8288,33.6548,33.6668,51400.0
2007-08-08 09:30:00,56.7,56.85,56.68,56.77,25000.0,34.0208,34.1108,34.0088,34.0628,25000.0
2007-08-08 10:00:00,56.79,57.0,56.79,56.95,11800.0,34.0748,34.2008,34.0748,34.1708,11800.0
2007-08-08 10:30:00,56.98,57.16,56.97,57.16,32600.0,34.1888,34.2968,34.1828,34.2968,32600.0
2007-08-08 11:00:00,57.18,57.18,57.03,57.07,7300.0,34.3088,34.3088,34.2188,34.2428,7300.0
2007-08-08 11:30:00,57.07,57.08,56.98,56.98,34900.0,34.2428,34.2488,34.1888,34.1888,34900.0
2007-08-08 12:00:00,56.83,56.95,56.83,56.95,25700.0,34.0988,34.1708,34.0988,34.1708,25700.0
2007-08-08 12:30:00,56.96,57.01,56.93,56.97,4000.0,34.1768,34.2068,34.1588,34.1828,4000.0
2007-08-08 13:00:00,56.95,57.11,56.95,57.11,2300.0,34.1708,34.2668,34.1708,34.2668,2300.0
2007-08-08 13:30:00,57.11,57.21,57.11,57.2,2700.0,34.2668,34.3268,34.2668,34.3208,2700.0
2007-08-08 14:00:00,57.2,57.39,57.2,57.38,9200.0,34.3208,34.4348,34.3208,34.4288,9200.0
2007-08-08 14:30:00,57.24,57.29,57.09,57.09,6100.0,34.3448,34.3748,34.2548,34.2548,6100.0
2007-08-08 15:00:00,57.13,57.13,56.62,56.65,13600.0,34.2788,34.2788,33.9728,33.9908,13600.0
2007-08-08 15:30:00,56.61,57.04,56.61,57.04,20600.0,33.9668,34.2248,33.9668,34.2248,20600.0
2007-08-09 09:30:00,55.8,55.8,55.28,55.33,49400.0,33.4808,33.4808,33.1688,33.1988,49400.0
2007-08-09 10:00:00,55.5,55.63,55.45,55.63,6500.0,33.3008,33.3788,33.2708,33.3788,6500.0
2007-08-09 10:30:00,55.57,55.81,55.5,55.57,8900.0,33.3428,33.4868,33.3008,33.3428,8900.0
2007-08-09 11:00:00,55.65,55.75,55.6,55.6,1600.0,33.3908,33.4508,33.3608,33.3608,1600.0
2007-08-09 11:30:00,55.65,55.65,55.45,55.47,9200.0,33.3908,33.3908,33.2708,33.2828,9200.0
2007-08-09 12:00:00,55.47,55.47,55.46,55.47,17400.0,33.2828,33.2828,33.2768,33.2828,17400.0
2007-08-09 12:30:00,55.47,55.47,55.3,55.3,9600.0,33.2828,33.2828,33.1808,33.1808,9600.0
2007-08-09 13:00:00,55.36,55.36,55.02,55.13,21800.0,33.2168,33.2168,33.0128,33.0788,21800.0
2007-08-09 13:30:00,55.13,55.24,55.12,55.19,34600.0,33.0788,33.1448,33.0728,33.1148,34600.0
2007-08-09 14:00:00,55.22,55.24,55.14,55.19,10200.0,33.1328,33.1448,33.0848,33.1148,10200.0
2007-08-09 14:30:00,55.16,55.16,55.02,55.15,8300.0,33.0968,33.0968,33.0128,33.0908,8300.0
2007-08-09 15:00:00,55.09,55.15,54.9,55.15,42200.0,33.0548,33.0908,32.9408,33.0908,42200.0
2007-08-09 15:30:00,55.15,55.15,55.04,55.08,12800.0,33.0908,33.0908,33.0248,33.0488,12800.0
2007-08-10 09:30:00,54.25,54.29,54.0,54.19,49700.0,32.5508,32.5748,32.4008,32.5148,49700.0
2007-08-10 10:00:00,54.32,54.34,54.14,54.19,15400.0,32.5928,32.6048,32.4848,32.5148,15400.0
2007-08-10 10:30:00,54.19,54.19,54.0,54.0,15900.0,32.5148,32.5148,32.4008,32.4008,15900.0
2007-08-10 11:00:00,54.08,54.41,54.01,54.21,18800.0,32.4488,32.6468,32.4068,32.5268,18800.0
2007-08-10 11:30:00,54.25,54.4,54.09,54.4,19400.0,32.5508,32.6408,32.4548,32.6408,19400.0
2007-08-10 12:00:00,54.51,54.93,54.51,54.81,5700.0,32.7068,32.9588,32.7068,32.8868,5700.0
2007-08-10 12:30:00,54.75,54.75,54.45,54.45,5400.0,32.8508,32.8508,32.6708,32.6708,5400.0
2007-08-10 13:00:00,54.5,54.64,54.49,54.54,6900.0,32.7008,32.7848,32.6948,32.7248,6900.0
2007-08-10 13:30:00,54.54,54.54,54.22,54.27,10900.0,32.7248,32.7248,32.5328,32.5628,10900.0
2007-08-10 14:00:00,54.39,54.56,54.39,54.54,7100.0,32.6348,32.7368,32.6348,32.7248,7100.0
2007-08-10 14:30:00,54.4,54.47,54.3,54.35,11500.0,32.6408,32.6828,32.5808,32.6108,11500.0
2007-08-10 15:00:00,54.36,54.48,54.3,54.48,11300.0,32.6168,32.6888,32.5808,32.6888,11300.0
2007-08-10 15:30:00,54.57,54.79,54.53,54.6,13800.0,32.7428,32.8748,32.7188,32.7608,13800.0
2007-08-13 09:30:00,55.45,55.62,55.12,55.13,30200.0,33.2708,33.3728,33.0728,33.0788,30200.0
2007-08-13 10:00:00,55.12,55.2,55.12,55.2,26300.0,33.0728,33.1208,33.0728,33.1208,26300.0
2007-08-13 10:30:00,55.25,55.25,55.11,55.11,7800.0,33.1508,33.1508,33.0668,33.0668,7800.0
2007-08-13 11:00:00,55.12,55.2,55.04,55.2,5900.0,33.0728,33.1208,33.0248,33.1208,5900.0
2007-08-13 11:30:00,55.3,55.3,55.17,55.17,4200.0,33.1808,33.1808,33.1028,33.1028,4200.0
2007-08-13 12:00:00,55.21,55.21,55.07,55.07,5300.0,33.1268,33.1268,33.0428,33.0428,5300.0
2007-08-13 12:30:00,55.07,55.07,55.0,55.01,5800.0,33.0428,33.0428,33.0008,33.0068,5800.0
2007-08-13 13:00:00,55.03,55.03,54.83,54.83,4200.0,33.0188,33.0188,32.8988,32.8988,4200.0
2007-08-13 13:30:00,54.88,54.97,54.86,54.97,5400.0,32.9288,32.9828,32.9168,32.9828,5400.0
2007-08-13 14:00:00,54.96,55.07,54.91,55.04,8200.0,32.9768,33.0428,32.9468,33.0248,8200.0
2007-08-13 14:30:00,54.99,55.02,54.93,55.0,5000.0,32.9948,33.0128,32.9588,33.0008,5000.0
2007-08-13 15:00:00,55.0,55.0,54.8,54.86,12800.0,33.0008,33.0008,32.8808,32.9168,12800.0
2007-08-13 15:30:00,54.86,54.95,54.65,54.72,11100.0,32.9168,32.9708,32.7908,32.8328,11100.0
2007-08-14 09:30:00,55.08,55.08,54.76,54.76,23800.0,33.0488,33.0488,32.8568,32.8568,23800.0
2007-08-14 10:00:00,54.74,54.78,54.47,54.47,11500.0,32.8448,32.8688,32.6828,32.6828,11500.0
2007-08-14 10:30:00,54.45,54.57,54.35,54.38,7300.0,32.6708,32.7428,32.6108,32.6288,7300.0
2007-08-14 11:00:00,54.28,54.3,54.01,54.21,27600.0,32.5688,32.5808,32.4068,32.5268,27600.0
2007-08-14 11:30:00,54.2,54.48,54.07,54.38,30700.0,32.5208,32.6888,32.4428,32.6288,30700.0
2007-08-14 12:00:00,54.4,54.43,54.29,54.36,1400.0,32.6408,32.6588,32.5748,32.6168,1400.0
2007-08-14 12:30:00,54.33,54.36,54.23,54.33,5400.0,32.5988,32.6168,32.5388,32.5988,5400.0
2007-08-14 13:00:00,54.34,54.34,54.14,54.24,4400.0,32.6048,32.6048,32.4848,32.5448,4400.0
2007-08-14 13:30:00,54.25,54.34,54.1,54.1,17000.0,32.5508,32.6048,32.4608,32.4608,17000.0
2007-08-14 14:00:00,54.0,54.03,53.9,53.9,18200.0,32.4008,32.4188,32.3408,32.3408,18200.0
2007-08-14 14:30:00,53.97,53.99,53.87,53.9,2600.0,32.3828,32.3948,32.3228,32.3408,2600.0
2007-08-14 15:00:00,53.99,54.06,53.94,53.98,11800.0,32.3948,32.4368,32.3648,32.3888,11800.0
2007-08-14 15:30:00,53.95,53.96,53.81,53.85,10900.0,32.3708,32.3768,32.2868,32.3108,10900.0
2007-08-15 09:30:00,53.02,53.4,52.78,53.23,70200.0,31.8128,32.0408,31.6688,31.9388,70200.0
2007-08-15 10:00:00,53.31,53.5,53.22,53.5,20600.0,31.9868,32.1008,31.9328,32.1008,20600.0
2007-08-15 10:30:00,53.65,53.65,53.45,53.5,18400.0,32.1908,32.1908,32.0708,32.1008,18400.0
2007-08-15 11:00:00,53.52,53.54,53.45,53.5,6900.0,32.1128,32.1248,32.0708,32.1008,6900.0
2007-08-15 11:30:00,53.5,53.5,53.14,53.2,5200.0,32.1008,32.1008,31.8848,31.9208,5200.0
2007-08-15 12:00:00,53.18,53.34,53.14,53.23,5100.0,31.9088,32.0048,31.8848,31.9388,5100.0
2007-08-15 12:30:00,53.14,53.26,53.14,53.22,9500.0,31.8848,31.9568,31.8848,31.9328,9500.0
2007-08-15 13:00:00,53.25,53.37,53.21,53.37,3300.0,31.9508,32.0228,31.9268,32.0228,3300.0
2007-08-15 13:30:00,53.4,53.62,53.38,53.44,131500.0,32.0408,32.1728,32.0288,32.0648,131500.0
2007-08-15 14:00:00,53.5,53.5,53.25,53.25,12200.0,32.1008,32.1008,31.9508,31.9508,12200.0
2007-08-15 14:30:00,53.3,53.3,53.01,53.1,10700.0,31.9808,31.9808,31.8068,31.8608,10700.0
2007-08-15 15:00:00,53.05,53.05,52.6,52.6,38100.0,31.8308,31.8308,31.5608,31.5608,38100.0
2007-08-15 15:30:00,52.6,52.66,52.5,52.51,27000.0,31.5608,31.5968,31.5008,31.5068,27000.0
2007-08-16 09:30:00,51.7,51.93,51.35,51.5,78500.0,31.0207,31.1587,30.8107,30.9007,78500.0
2007-08-16 10:00:00,51.51,51.54,51.03,51.03,31900.0,30.9067,30.9247,30.6187,30.6187,31900.0
2007-08-16 10:30:00,51.0,51.35,51.0,51.13,35000.0,30.6007,30.8107,30.6007,30.6787,35000.0
2007-08-16 11:00:00,51.2,51.44,51.06,51.17,31600.0,30.7207,30.8647,30.6367,30.7027,31600.0
2007-08-16 11:30:00,51.06,51.06,50.87,50.88,40000.0,30.6367,30.6367,30.5227,30.5287,40000.0
2007-08-16 12:00:00,50.91,50.93,50.43,50.75,71800.0,30.5467,30.5587,30.2587,30.4507,71800.0
2007-08-16 12:30:00,50.75,50.85,50.41,50.5,31700.0,30.4507,30.5107,30.2467,30.3007,31700.0
2007-08-16 13:00:00,50.5,50.85,50.4,50.62,8200.0,30.3007,30.5107,30.2407,30.3727,8200.0
2007-08-16 13:30:00,50.74,51.16,50.72,50.93,17000.0,30.4447,30.6967,30.4327,30.5587,17000.0
2007-08-16 14:00:00,50.92,51.43,50.85,51.29,16700.0,30.5527,30.8587,30.5107,30.7747,16700.0
2007-08-16 14:30:00,51.21,51.29,51.08,51.18,12300.0,30.7267,30.7747,30.6487,30.7087,12300.0
2007-08-16 15:00:00,51.0,51.12,50.74,51.05,25500.0,30.6007,30.6727,30.4447,30.6307,25500.0
2007-08-16 15:30:00,51.2,51.97,51.2,51.94,22600.0,30.7207,31.1827,30.7207,31.1647,22600.0
2007-08-17 09:30:00,54.0,123.88,51.01,51.26,15000.0,32.4008,74.3298,30.6067,30.7567,15000.0
2007-08-17 10:00:00,52.55,64.5,51.35,52.71,58800.0,31.5308,38.7009,30.8107,31.6268,58800.0
2007-08-17 10:30:00,52.63,52.69,52.32,52.45,62800.0,31.5788,31.6148,31.3928,31.4708,62800.0
2007-08-17 11:00:00,52.56,52.59,52.36,52.59,8400.0,31.5368,31.5548,31.4168,31.5548,8400.0
2007-08-17 11:30:00,52.68,52.68,52.54,52.56,12800.0,31.6088,31.6088,31.5248,31.5368,12800.0
2007-08-17 12:00:00,52.59,52.6,52.48,52.6,12300.0,31.5548,31.5608,31.4888,31.5608,12300.0
2007-08-17 12:30:00,52.6,52.6,52.59,52.59,4200.0,31.5608,31.5608,31.5548,31.5548,4200.0
2007-08-17 13:00:00,52.6,52.94,52.6,52.93,23500.0,31.5608,31.7648,31.5608,31.7588,23500.0
2007-08-17 13:30:00,52.84,52.91,52.64,52.73,4600.0,31.7048,31.7468,31.5848,31.6388,4600.0
2007-08-17 14:00:00,52.64,52.72,52.59,52.72,9600.0,31.5848,31.6328,31.5548,31.6328,9600.0
2007-08-17 14:30:00,52.7,52.75,52.7,52.75,6100.0,31.6208,31.6508,31.6208,31.6508,6100.0
2007-08-17 15:00:00,52.77,53.13,52.69,52.85,24100.0,31.6628,31.8788,31.6148,31.7108,24100.0
2007-08-17 15:30:00,53.02,53.11,52.98,53.08,11600.0,31.8128,31.8668,31.7888,31.8488,11600.0
2007-08-20 09:30:00,53.3,53.32,53.05,53.1,30200.0,31.9808,31.9928,31.8308,31.8608,30200.0
2007-08-20 10:00:00,53.1,53.21,52.99,53.08,16200.0,31.8608,31.9268,31.7948,31.8488,16200.0
2007-08-20 10:30:00,53.07,53.07,52.91,53.02,9800.0,31.8428,31.8428,31.7468,31.8128,9800.0
2007-08-20 11:00:00,53.05,53.08,52.96,53.0,16600.0,31.8308,31.8488,31.7768,31.8008,16600.0
2007-08-20 11:30:00,53.01,53.01,52.65,52.65,19500.0,31.8068,31.8068,31.5908,31.5908,19500.0
2007-08-20 12:00:00,52.67,52.67,52.45,52.46,7600.0,31.6028,31.6028,31.4708,31.4768,7600.0
2007-08-20 12:30:00,52.61,52.61,52.52,52.52,6300.0,31.5668,31.5668,31.5128,31.5128,6300.0
2007-08-20 13:00:00,52.63,52.63,52.46,52.49,2700.0,31.5788,31.5788,31.4768,31.4948,2700.0
2007-08-20 13:30:00,52.51,52.71,52.39,52.6,12400.0,31.5068,31.6268,31.4348,31.5608,12400.0
2007-08-20 14:00:00,52.58,52.64,52.56,52.64,2300.0,31.5488,31.5848,31.5368,31.5848,2300.0
2007-08-20 14:30:00,52.73,52.82,52.73,52.82,2000.0,31.6388,31.6928,31.6388,31.6928,2000.0
2007-08-20 15:00:00,52.95,53.17,52.95,53.17,8100.0,31.7708,31.9028,31.7708,31.9028,8100.0
2007-08-20 15:30:00,53.1,53.11,52.95,53.06,9900.0,31.8608,31.8668,31.7708,31.8368,9900.0
2007-08-21 09:30:00,52.92,52.94,52.76,52.9,20400.0,31.7528,31.7648,31.6568,31.7408,20400.0
2007-08-21 10:00:00,52.84,52.84,52.63,52.7,9500.0,31.7048,31.7048,31.5788,31.6208,9500.0
2007-08-21 10:30:00,52.73,52.81,52.73,52.81,900.0,31.6388,31.6868,31.6388,31.6868,900.0
2007-08-21 11:00:00,52.86,52.86,52.76,52.81,5800.0,31.7168,31.7168,31.6568,31.6868,5800.0
2007-08-21 11:30:00,52.95,53.05,52.94,53.04,2200.0,31.7708,31.8308,31.7648,31.8248,2200.0
2007-08-21 12:00:00,53.02,53.12,52.98,53.1,3800.0,31.8128,31.8728,31.7888,31.8608,3800.0
2007-08-21 12:30:00,53.08,53.08,52.87,52.94,3600.0,31.8488,31.8488,31.7228,31.7648,3600.0
2007-08-21 13:00:00,52.97,53.0,52.87,52.97,5700.0,31.7828,31.8008,31.7228,31.7828,5700.0
2007-08-21 13:30:00,52.97,53.03,52.85,52.92,10700.0,31.7828,31.8188,31.7108,31.7528,10700.0
2007-08-21 14:00:00,52.92,52.94,52.88,52.9,2100.0,31.7528,31.7648,31.7288,31.7408,2100.0
2007-08-21 14:30:00,52.92,52.92,52.75,52.77,6300.0,31.7528,31.7528,31.6508,31.6628,6300.0
2007-08-21 15:00:00,52.77,52.87,52.69,52.87,14000.0,31.6628,31.7228,31.6148,31.7228,14000.0
2007-08-21 15:30:00,52.9,52.96,52.83,52.9,61100.0,31.7408,31.7768,31.6988,31.7408,61100.0
2007-08-22 09:30:00,53.89,54.13,53.89,54.1,19100.0,32.3348,32.4788,32.3348,32.4608,19100.0
2007-08-22 10:00:00,54.06,54.12,54.06,54.11,8400.0,32.4368,32.4728,32.4368,32.4668,8400.0
2007-08-22 10:30:00,54.11,54.23,54.05,54.2,8500.0,32.4668,32.5388,32.4308,32.5208,8500.0
2007-08-22 11:00:00,54.21,54.21,54.0,54.2,11400.0,32.5268,32.5268,32.4008,32.5208,11400.0
2007-08-22 11:30:00,54.23,54.24,54.13,54.14,7700.0,32.5388,32.5448,32.4788,32.4848,7700.0
2007-08-22 12:00:00,54.19,54.22,54.16,54.17,2500.0,32.5148,32.5328,32.4968,32.5028,2500.0
2007-08-22 12:30:00,54.06,54.08,54.0,54.08,12300.0,32.4368,32.4488,32.4008,32.4488,12300.0
2007-08-22 13:00:00,54.0,54.0,53.88,53.94,16800.0,32.4008,32.4008,32.3288,32.3648,16800.0
2007-08-22 13:30:00,54.04,54.2,53.98,54.18,6500.0,32.4248,32.5208,32.3888,32.5088,6500.0
2007-08-22 14:00:00,54.18,54.27,54.13,54.16,6000.0,32.5088,32.5628,32.4788,32.4968,6000.0
2007-08-22 14:30:00,54.15,54.21,54.07,54.21,3600.0,32.4908,32.5268,32.4428,32.5268,3600.0
2007-08-22 15:00:00,54.2,54.34,54.18,54.31,9300.0,32.5208,32.6048,32.5088,32.5868,9300.0
2007-08-22 15:30:00,54.33,54.41,54.33,54.33,13800.0,32.5988,32.6468,32.5988,32.5988,13800.0
2007-08-23 09:30:00,54.96,55.07,54.71,54.77,77900.0,32.9768,33.0428,32.8268,32.8628,77900.0
2007-08-23 10:00:00,54.77,54.79,54.62,54.66,28900.0,32.8628,32.8748,32.7728,32.7968,28900.0
2007-08-23 10:30:00,54.75,54.86,54.66,54.85,18600.0,32.8508,32.9168,32.7968,32.9108,18600.0
2007-08-23 11:00:00,54.79,54.85,54.69,54.73,18600.0,32.8748,32.9108,32.8148,32.8388,18600.0
2007-08-23 11:30:00,54.69,54.69,54.42,54.42,7500.0,32.8148,32.8148,32.6528,32.6528,7500.0
2007-08-23 12:00:00,54.4,54.5,54.39,54.4,19100.0,32.6408,32.7008,32.6348,32.6408,19100.0
2007-08-23 12:30:00,54.45,54.51,54.31,54.31,34100.0,32.6708,32.7068,32.5868,32.5868,34100.0
2007-08-23 13:00:00,54.32,54.42,54.25,54.29,19600.0,32.5928,32.6528,32.5508,32.5748,19600.0
2007-08-23 13:30:00,54.31,54.45,54.27,54.43,4400.0,32.5868,32.6708,32.5628,32.6588,4400.0
2007-08-23 14:00:00,54.49,54.61,54.49,54.56,4500.0,32.6948,32.7668,32.6948,32.7368,4500.0
2007-08-23 14:30:00,54.54,54.6,54.47,54.47,27800.0,32.7248,32.7608,32.6828,32.6828,27800.0
2007-08-23 15:00:00,54.47,54.66,54.46,54.65,4900.0,32.6828,32.7968,32.6768,32.7908,4900.0
2007-08-23 15:30:00,54.62,54.65,54.51,54.62,6600.0,32.7728,32.7908,32.7068,32.7728,6600.0
2007-08-24 09:30:00,54.81,54.81,54.61,54.74,7500.0,32.8868,32.8868,32.7668,32.8448,7500.0
2007-08-24 10:00:00,54.76,55.0,54.76,54.93,6100.0,32.8568,33.0008,32.8568,32.9588,6100.0
2007-08-24 10:30:00,54.95,54.95,54.82,54.9,12100.0,32.9708,32.9708,32.8928,32.9408,12100.0
2007-08-24 11:00:00,54.9,54.95,54.88,54.95,5800.0,32.9408,32.9708,32.9288,32.9708,5800.0
2007-08-24 11:30:00,54.95,55.0,54.92,55.0,6400.0,32.9708,33.0008,32.9528,33.0008,6400.0
2007-08-24 12:00:00,55.0,55.23,54.99,55.23,22400.0,33.0008,33.1388,32.9948,33.1388,22400.0
2007-08-24 12:30:00,55.22,55.25,55.21,55.25,9600.0,33.1328,33.1508,33.1268,33.1508,9600.0
2007-08-24 13:00:00,55.25,55.34,55.25,55.34,8700.0,33.1508,33.2048,33.1508,33.2048,8700.0
2007-08-24 13:30:00,55.34,55.38,55.31,55.37,3100.0,33.2048,33.2288,33.1868,33.2228,3100.0
2007-08-24 14:00:00,55.37,55.46,55.37,55.43,5300.0,33.2228,33.2768,33.2228,33.2588,5300.0
2007-08-24 14:30:00,55.43,55.5,55.31,55.5,6000.0,33.2588,33.3008,33.1868,33.3008,6000.0
2007-08-24 15:00:00,55.54,55.54,55.39,55.46,5600.0,33.3248,33.3248,33.2348,33.2768,5600.0
2007-08-24 15:30:00,55.48,55.56,55.47,55.56,15400.0,33.2888,33.3368,33.2828,33.3368,15400.0
2007-08-27 09:30:00,55.45,55.5,55.0,55.33,11000.0,33.2708,33.3008,33.0008,33.1988,11000.0
2007-08-27 10:00:00,55.33,55.33,55.21,55.29,6600.0,33.1988,33.1988,33.1268,33.1748,6600.0
2007-08-27 10:30:00,55.29,55.29,55.21,55.25,3700.0,33.1748,33.1748,33.1268,33.1508,3700.0
2007-08-27 11:00:00,55.23,55.23,55.2,55.23,18300.0,33.1388,33.1388,33.1208,33.1388,18300.0
2007-08-27 11:30:00,55.23,55.23,55.16,55.23,10100.0,33.1388,33.1388,33.0968,33.1388,10100.0
2007-08-27 12:00:00,55.23,55.25,55.21,55.24,4800.0,33.1388,33.1508,33.1268,33.1448,4800.0
2007-08-27 12:30:00,55.26,55.35,55.23,55.34,3600.0,33.1568,33.2108,33.1388,33.2048,3600.0
2007-08-27 13:00:00,55.32,55.45,55.32,55.41,1800.0,33.1928,33.2708,33.1928,33.2468,1800.0
2007-08-27 13:30:00,55.37,55.43,55.2,55.27,10900.0,33.2228,33.2588,33.1208,33.1628,10900.0
2007-08-27 14:00:00,55.29,55.42,55.29,55.42,1800.0,33.1748,33.2528,33.1748,33.2528,1800.0
2007-08-27 14:30:00,55.46,55.49,55.31,55.37,4800.0,33.2768,33.2948,33.1868,33.2228,4800.0
2007-08-27 15:00:00,55.36,55.39,55.3,55.3,1200.0,33.2168,33.2348,33.1808,33.1808,1200.0
2007-08-27 15:30:00,55.3,55.36,55.24,55.24,5500.0,33.1808,33.2168,33.1448,33.1448,5500.0
2007-08-28 09:30:00,54.97,54.97,54.59,54.7,18200.0,32.9828,32.9828,32.7548,32.8208,18200.0
2007-08-28 10:00:00,54.77,54.83,54.63,54.63,7700.0,32.8628,32.8988,32.7788,32.7788,7700.0
2007-08-28 10:30:00,54.72,54.72,54.5,54.5,19900.0,32.8328,32.8328,32.7008,32.7008,19900.0
2007-08-28 11:00:00,54.5,54.5,54.25,54.29,6900.0,32.7008,32.7008,32.5508,32.5748,6900.0
2007-08-28 11:30:00,54.29,54.36,54.24,54.3,71100.0,32.5748,32.6168,32.5448,32.5808,71100.0
2007-08-28 12:00:00,54.3,54.45,54.3,54.42,6100.0,32.5808,32.6708,32.5808,32.6528,6100.0
2007-08-28 12:30:00,54.42,54.5,54.42,54.47,10400.0,32.6528,32.7008,32.6528,32.6828,10400.0
2007-08-28 13:00:00,54.47,54.49,54.27,54.4,6400.0,32.6828,32.6948,32.5628,32.6408,6400.0
2007-08-28 13:30:00,54.41,54.47,54.41,54.45,3300.0,32.6468,32.6828,32.6468,32.6708,3300.0
2007-08-28 14:00:00,54.45,54.46,54.28,54.34,6700.0,32.6708,32.6768,32.5688,32.6048,6700.0
2007-08-28 14:30:00,54.3,54.3,54.12,54.17,5400.0,32.5808,32.5808,32.4728,32.5028,5400.0
2007-08-28 15:00:00,54.11,54.19,54.0,54.03,7800.0,32.4668,32.5148,32.4008,32.4188,7800.0
2007-08-28 15:30:00,54.03,54.03,53.76,53.76,35900.0,32.4188,32.4188,32.2568,32.2568,35900.0
2007-08-29 09:30:00,54.52,54.85,54.47,54.62,35600.0,32.7128,32.9108,32.6828,32.7728,35600.0
2007-08-29 10:00:00,54.56,54.56,54.44,54.44,10500.0,32.7368,32.7368,32.6648,32.6648,10500.0
2007-08-29 10:30:00,54.45,54.61,54.44,54.61,7500.0,32.6708,32.7668,32.6648,32.7668,7500.0
2007-08-29 11:00:00,54.61,54.76,54.61,54.73,16000.0,32.7668,32.8568,32.7668,32.8388,16000.0
2007-08-29 11:30:00,54.73,54.89,54.71,54.89,2100.0,32.8388,32.9348,32.8268,32.9348,2100.0
2007-08-29 12:00:00,54.89,54.94,54.89,54.94,3700.0,32.9348,32.9648,32.9348,32.9648,3700.0
2007-08-29 12:30:00,54.94,54.94,54.85,54.86,11600.0,32.9648,32.9648,32.9108,32.9168,11600.0
2007-08-29 13:00:00,54.85,54.85,54.67,54.67,4200.0,32.9108,32.9108,32.8028,32.8028,4200.0
2007-08-29 13:30:00,54.67,54.73,54.65,54.73,1900.0,32.8028,32.8388,32.7908,32.8388,1900.0
2007-08-29 14:00:00,54.72,54.92,54.72,54.87,4500.0,32.8328,32.9528,32.8328,32.9228,4500.0
2007-08-29 14:30:00,54.86,55.07,54.86,55.07,5000.0,32.9168,33.0428,32.9168,33.0428,5000.0
2007-08-29 15:00:00,55.11,55.29,55.11,55.25,2700.0,33.0668,33.1748,33.0668,33.1508,2700.0
2007-08-29 15:30:00,55.33,55.33,55.32,55.32,7200.0,33.1988,33.1988,33.1928,33.1928,7200.0
2007-08-30 09:30:00,54.43,55.0,54.43,54.97,9800.0,32.6588,33.0008,32.6588,32.9828,9800.0
2007-08-30 10:00:00,54.91,54.98,54.86,54.98,4800.0,32.9468,32.9888,32.9168,32.9888,4800.0
2007-08-30 10:30:00,55.01,55.08,55.01,55.03,13900.0,33.0068,33.0488,33.0068,33.0188,13900.0
2007-08-30 11:00:00,55.05,55.47,55.05,55.41,11600.0,33.0308,33.2828,33.0308,33.2468,11600.0
2007-08-30 11:30:00,55.32,55.5,55.28,55.42,4100.0,33.1928,33.3008,33.1688,33.2528,4100.0
2007-08-30 12:00:00,55.35,55.35,55.11,55.11,5300.0,33.2108,33.2108,33.0668,33.0668,5300.0
2007-08-30 12:30:00,55.2,55.36,55.2,55.36,2900.0,33.1208,33.2168,33.1208,33.2168,2900.0
2007-08-30 13:00:00,55.35,55.37,55.22,55.31,1500.0,33.2108,33.2228,33.1328,33.1868,1500.0
2007-08-30 13:30:00,55.15,55.19,55.06,55.11,19600.0,33.0908,33.1148,33.0368,33.0668,19600.0
2007-08-30 14:00:00,55.16,55.16,55.05,55.11,10200.0,33.0968,33.0968,33.0308,33.0668,10200.0
2007-08-30 14:30:00,55.01,55.09,54.85,54.91,3200.0,33.0068,33.0548,32.9108,32.9468,3200.0
2007-08-30 15:00:00,55.0,55.1,54.96,55.1,8300.0,33.0008,33.0608,32.9768,33.0608,8300.0
2007-08-30 15:30:00,55.01,55.01,54.81,54.93,5800.0,33.0068,33.0068,32.8868,32.9588,5800.0
2007-08-31 09:30:00,56.29,56.31,56.2,56.24,14200.0,33.7748,33.7868,33.7208,33.7448,14200.0
2007-08-31 10:00:00,56.24,56.24,55.85,55.98,15800.0,33.7448,33.7448,33.5108,33.5888,15800.0
2007-08-31 10:30:00,56.01,56.16,56.0,56.09,5800.0,33.6068,33.6968,33.6008,33.6548,5800.0
2007-08-31 11:00:00,56.09,56.09,55.95,55.95,2700.0,33.6548,33.6548,33.5708,33.5708,2700.0
2007-08-31 11:30:00,55.98,56.25,55.98,56.25,8300.0,33.5888,33.7508,33.5888,33.7508,8300.0
2007-08-31 12:00:00,56.25,56.36,56.25,56.35,2100.0,33.7508,33.8168,33.7508,33.8108,2100.0
2007-08-31 12:30:00,56.35,56.48,56.35,56.41,7900.0,33.8108,33.8888,33.8108,33.8468,7900.0
2007-08-31 13:00:00,56.41,56.41,56.31,56.37,11100.0,33.8468,33.8468,33.7868,33.8228,11100.0
2007-08-31 13:30:00,56.35,56.35,56.3,56.32,6000.0,33.8108,33.8108,33.7808,33.7928,6000.0
2007-08-31 14:00:00,56.34,56.36,56.32,56.32,5000.0,33.8048,33.8168,33.7928,33.7928,5000.0
2007-08-31 14:30:00,56.3,56.37,56.3,56.31,4200.0,33.7808,33.8228,33.7808,33.7868,4200.0
2007-08-31 15:00:00,56.36,56.4,56.3,56.33,7100.0,33.8168,33.8408,33.7808,33.7988,7100.0
2007-08-31 15:30:00,56.3,56.41,56.23,56.23,12300.0,33.7808,33.8468,33.7388,33.7388,12300.0
2007-09-04 09:30:00,56.05,56.28,55.8,56.27,22400.0,33.6308,33.7688,33.4808,33.7628,22400.0
2007-09-04 10:00:00,56.34,56.42,56.15,56.17,30200.0,33.8048,33.8528,33.6908,33.7028,30200.0
2007-09-04 10:30:00,56.22,56.38,56.2,56.36,10400.0,33.7328,33.8288,33.7208,33.8168,10400.0
2007-09-04 11:00:00,56.36,56.42,56.36,56.42,4300.0,33.8168,33.8528,33.8168,33.8528,4300.0
2007-09-04 11:30:00,56.4,56.47,56.4,56.44,5500.0,33.8408,33.8828,33.8408,33.8648,5500.0
2007-09-04 12:00:00,56.45,56.45,56.4,56.44,30900.0,33.8708,33.8708,33.8408,33.8648,30900.0
2007-09-04 12:30:00,56.44,56.47,56.42,56.44,7400.0,33.8648,33.8828,33.8528,33.8648,7400.0
2007-09-04 13:00:00,56.44,56.58,56.44,56.58,4300.0,33.8648,33.9488,33.8648,33.9488,4300.0
2007-09-04 13:30:00,56.57,56.58,56.49,56.52,7200.0,33.9428,33.9488,33.8948,33.9128,7200.0
2007-09-04 14:00:00,56.51,56.61,56.51,56.61,2200.0,33.9068,33.9668,33.9068,33.9668,2200.0
2007-09-04 14:30:00,56.61,56.67,56.61,56.66,5600.0,33.9668,34.0028,33.9668,33.9968,5600.0
2007-09-04 15:00:00,56.67,56.81,56.67,56.81,10600.0,34.0028,34.0868,34.0028,34.0868,10600.0
2007-09-04 15:30:00,56.81,56.81,56.63,56.63,9200.0,34.0868,34.0868,33.9788,33.9788,9200.0
2007-09-05 09:30:00,55.9,55.9,55.73,55.75,15500.0,33.5408,33.5408,33.4388,33.4508,15500.0
2007-09-05 10:00:00,55.62,55.63,55.54,55.55,29400.0,33.3728,33.3788,33.3248,33.3308,29400.0
2007-09-05 10:30:00,55.54,55.72,55.54,55.68,50100.0,33.3248,33.4328,33.3248,33.4088,50100.0
2007-09-05 11:00:00,55.62,55.62,55.55,55.61,12000.0,33.3728,33.3728,33.3308,33.3668,12000.0
2007-09-05 11:30:00,55.57,55.58,55.53,55.57,13900.0,33.3428,33.3488,33.3188,33.3428,13900.0
2007-09-05 12:00:00,55.69,55.75,55.69,55.75,6200.0,33.4148,33.4508,33.4148,33.4508,6200.0
2007-09-05 12:30:00,55.75,55.77,55.67,55.7,1700.0,33.4508,33.4628,33.4028,33.4208,1700.0
2007-09-05 13:00:00,55.81,55.84,55.78,55.78,4100.0,33.4868,33.5048,33.4688,33.4688,4100.0
2007-09-05 13:30:00,55.69,55.72,55.63,55.72,5500.0,33.4148,33.4328,33.3788,33.4328,5500.0
2007-09-05 14:00:00,55.73,55.73,55.41,55.48,16800.0,33.4388,33.4388,33.2468,33.2888,16800.0
2007-09-05 14:30:00,55.56,55.66,55.56,55.6,60900.0,33.3368,33.3968,33.3368,33.3608,60900.0
2007-09-05 15:00:00,55.67,55.77,55.61,55.75,124300.0,33.4028,33.4628,33.3668,33.4508,124300.0
2007-09-05 15:30:00,55.72,55.82,55.61,55.62,16400.0,33.4328,33.4928,33.3668,33.3728,16400.0
2007-09-06 09:30:00,55.95,55.98,55.75,55.82,12600.0,33.5708,33.5888,33.4508,33.4928,12600.0
2007-09-06 10:00:00,55.82,55.82,55.64,55.75,15500.0,33.4928,33.4928,33.3848,33.4508,15500.0
2007-09-06 10:30:00,55.64,55.87,55.63,55.75,5300.0,33.3848,33.5228,33.3788,33.4508,5300.0
2007-09-06 11:00:00,55.85,55.99,55.73,55.99,3300.0,33.5108,33.5948,33.4388,33.5948,3300.0
2007-09-06 11:30:00,56.03,56.16,56.03,56.15,2500.0,33.6188,33.6968,33.6188,33.6908,2500.0
2007-09-06 12:00:00,56.08,56.21,56.08,56.21,3400.0,33.6488,33.7268,33.6488,33.7268,3400.0
2007-09-06 12:30:00,56.14,56.14,56.06,56.06,800.0,33.6848,33.6848,33.6368,33.6368,800.0
2007-09-06 13:00:00,56.1,56.1,56.06,56.07,4000.0,33.6608,33.6608,33.6368,33.6428,4000.0
2007-09-06 13:30:00,56.04,56.05,56.04,56.05,3900.0,33.6248,33.6308,33.6248,33.6308,3900.0
2007-09-06 14:00:00,56.05,56.08,56.05,56.07,3100.0,33.6308,33.6488,33.6308,33.6428,3100.0
2007-09-06 14:30:00,56.04,56.08,56.04,56.04,2900.0,33.6248,33.6488,33.6248,33.6248,2900.0
2007-09-06 15:00:00,56.05,56.08,56.05,56.07,4500.0,33.6308,33.6488,33.6308,33.6428,4500.0
2007-09-06 15:30:00,56.07,56.07,56.01,56.07,6300.0,33.6428,33.6428,33.6068,33.6428,6300.0
2007-09-07 09:30:00,55.42,55.46,55.2,55.46,39700.0,33.2528,33.2768,33.1208,33.2768,39700.0
2007-09-07 10:00:00,55.46,55.51,55.41,55.43,1900.0,33.2768,33.3068,33.2468,33.2588,1900.0
2007-09-07 10:30:00,55.43,55.43,55.07,55.07,14000.0,33.2588,33.2588,33.0428,33.0428,14000.0
2007-09-07 11:00:00,55.15,55.15,54.98,55.0,15500.0,33.0908,33.0908,32.9888,33.0008,15500.0
2007-09-07 11:30:00,55.03,55.3,55.03,55.28,21300.0,33.0188,33.1808,33.0188,33.1688,21300.0
2007-09-07 12:00:00,55.27,55.3,55.22,55.3,1500.0,33.1628,33.1808,33.1328,33.1808,1500.0
2007-09-07 12:30:00,55.37,55.37,55.3,55.3,6000.0,33.2228,33.2228,33.1808,33.1808,6000.0
2007-09-07 13:00:00,55.3,55.44,55.27,55.39,7500.0,33.1808,33.2648,33.1628,33.2348,7500.0
2007-09-07 13:30:00,55.33,55.33,55.21,55.22,1000.0,33.1988,33.1988,33.1268,33.1328,1000.0
2007-09-07 14:00:00,55.21,55.25,55.2,55.21,2500.0,33.1268,33.1508,33.1208,33.1268,2500.0
2007-09-07 14:30:00,55.22,55.22,55.01,55.02,18100.0,33.1328,33.1328,33.0068,33.0128,18100.0
2007-09-07 15:00:00,55.01,55.15,54.94,55.03,22900.0,33.0068,33.0908,32.9648,33.0188,22900.0
2007-09-07 15:30:00,55.05,55.25,54.98,55.21,23300.0,33.0308,33.1508,32.9888,33.1268,23300.0
2007-09-10 09:30:00,55.51,55.51,55.25,55.34,24900.0,33.3068,33.3068,33.1508,33.2048,24900.0
2007-09-10 10:00:00,55.3,55.3,55.1,55.24,2600.0,33.1808,33.1808,33.0608,33.1448,2600.0
2007-09-10 10:30:00,55.02,55.09,54.86,54.87,5000.0,33.0128,33.0548,32.9168,32.9228,5000.0
2007-09-10 11:00:00,54.85,54.86,54.55,54.72,8100.0,32.9108,32.9168,32.7308,32.8328,8100.0
2007-09-10 11:30:00,54.65,54.83,54.53,54.83,1800.0,32.7908,32.8988,32.7188,32.8988,1800.0
2007-09-10 12:00:00,54.87,54.96,54.67,54.96,5000.0,32.9228,32.9768,32.8028,32.9768,5000.0
2007-09-10 12:30:00,54.85,54.88,54.79,54.86,3700.0,32.9108,32.9288,32.8748,32.9168,3700.0
2007-09-10 13:00:00,54.85,55.02,54.85,55.02,1600.0,32.9108,33.0128,32.9108,33.0128,1600.0
2007-09-10 13:30:00,55.0,55.06,54.93,54.93,10500.0,33.0008,33.0368,32.9588,32.9588,10500.0
2007-09-10 14:00:00,54.93,55.14,54.9,55.14,800.0,32.9588,33.0848,32.9408,33.0848,800.0
2007-09-10 14:30:00,55.13,55.19,55.13,55.18,2500.0,33.0788,33.1148,33.0788,33.1088,2500.0
2007-09-10 15:00:00,55.19,55.46,55.19,55.39,5800.0,33.1148,33.2768,33.1148,33.2348,5800.0
2007-09-10 15:30:00,55.39,55.4,55.18,55.18,3500.0,33.2348,33.2408,33.1088,33.1088,3500.0
2007-09-11 09:30:00,55.75,55.76,55.56,55.7,54800.0,33.4508,33.4568,33.3368,33.4208,54800.0
2007-09-11 10:00:00,55.71,55.78,55.6,55.78,18600.0,33.4268,33.4688,33.3608,33.4688,18600.0
2007-09-11 10:30:00,55.78,55.87,55.78,55.85,16500.0,33.4688,33.5228,33.4688,33.5108,16500.0
2007-09-11 11:00:00,55.8,55.88,55.73,55.88,10200.0,33.4808,33.5288,33.4388,33.5288,10200.0
2007-09-11 11:30:00,55.88,55.88,55.8,55.8,1900.0,33.5288,33.5288,33.4808,33.4808,1900.0
2007-09-11 12:00:00,55.78,55.8,55.7,55.8,4200.0,33.4688,33.4808,33.4208,33.4808,4200.0
2007-09-11 12:30:00,55.87,55.87,55.79,55.79,10000.0,33.5228,33.5228,33.4748,33.4748,10000.0
2007-09-11 13:00:00,55.88,55.91,55.83,55.83,1800.0,33.5288,33.5468,33.4988,33.4988,1800.0
2007-09-11 13:30:00,55.89,55.96,55.89,55.91,6700.0,33.5348,33.5768,33.5348,33.5468,6700.0
2007-09-11 14:00:00,55.96,56.06,55.96,56.06,6900.0,33.5768,33.6368,33.5768,33.6368,6900.0
2007-09-11 14:30:00,56.06,56.06,55.97,55.97,2800.0,33.6368,33.6368,33.5828,33.5828,2800.0
2007-09-11 15:00:00,56.06,56.06,55.96,56.05,1800.0,33.6368,33.6368,33.5768,33.6308,1800.0
2007-09-11 15:30:00,56.03,56.06,55.93,55.99,4700.0,33.6188,33.6368,33.5588,33.5948,4700.0
2007-09-12 09:30:00,55.95,55.95,55.69,55.92,10000.0,33.5708,33.5708,33.4148,33.5528,10000.0
2007-09-12 10:00:00,55.9,55.94,55.82,55.94,5700.0,33.5408,33.5648,33.4928,33.5648,5700.0
2007-09-12 10:30:00,55.93,56.14,55.93,56.06,4800.0,33.5588,33.6848,33.5588,33.6368,4800.0
2007-09-12 11:00:00,56.04,56.04,56.04,56.04,500.0,33.6248,33.6248,33.6248,33.6248,500.0
2007-09-12 11:30:00,56.23,56.23,56.22,56.23,1700.0,33.7388,33.7388,33.7328,33.7388,1700.0
2007-09-12 12:00:00,56.23,56.26,56.1,56.1,3400.0,33.7388,33.7568,33.6608,33.6608,3400.0
2007-09-12 12:30:00,56.17,56.19,56.13,56.15,2900.0,33.7028,33.7148,33.6788,33.6908,2900.0
2007-09-12 13:00:00,56.16,56.16,55.97,56.04,22100.0,33.6968,33.6968,33.5828,33.6248,22100.0
2007-09-12 13:30:00,56.05,56.24,56.05,56.22,10200.0,33.6308,33.7448,33.6308,33.7328,10200.0
2007-09-12 14:00:00,56.2,56.29,56.11,56.25,3600.0,33.7208,33.7748,33.6668,33.7508,3600.0
2007-09-12 14:30:00,56.25,56.25,56.16,56.19,13300.0,33.7508,33.7508,33.6968,33.7148,13300.0
2007-09-12 15:00:00,56.16,56.16,56.09,56.09,2500.0,33.6968,33.6968,33.6548,33.6548,2500.0
2007-09-12 15:30:00,56.03,56.19,56.03,56.1,45900.0,33.6188,33.7148,33.6188,33.6608,45900.0
2007-09-13 09:30:00,56.49,56.5,56.36,56.42,11400.0,33.8948,33.9008,33.8168,33.8528,11400.0
2007-09-13 10:00:00,56.46,56.58,56.37,56.58,6800.0,33.8768,33.9488,33.8228,33.9488,6800.0
2007-09-13 10:30:00,56.57,56.63,56.4,56.54,16500.0,33.9428,33.9788,33.8408,33.9248,16500.0
2007-09-13 11:00:00,56.51,56.62,56.51,56.55,4400.0,33.9068,33.9728,33.9068,33.9308,4400.0
2007-09-13 11:30:00,56.59,56.67,56.59,56.59,900.0,33.9548,34.0028,33.9548,33.9548,900.0
2007-09-13 12:00:00,56.61,56.62,56.59,56.62,2800.0,33.9668,33.9728,33.9548,33.9728,2800.0
2007-09-13 12:30:00,56.61,56.62,56.56,56.61,11000.0,33.9668,33.9728,33.9368,33.9668,11000.0
2007-09-13 13:00:00,56.61,56.71,56.61,56.71,6000.0,33.9668,34.0268,33.9668,34.0268,6000.0
2007-09-13 13:30:00,56.71,56.74,56.7,56.7,1800.0,34.0268,34.0448,34.0208,34.0208,1800.0
2007-09-13 14:00:00,56.7,56.7,56.55,56.63,3700.0,34.0208,34.0208,33.9308,33.9788,3700.0
2007-09-13 14:30:00,56.58,56.59,56.53,56.53,4100.0,33.9488,33.9548,33.9188,33.9188,4100.0
2007-09-13 15:00:00,56.54,56.63,56.52,56.52,3200.0,33.9248,33.9788,33.9128,33.9128,3200.0
2007-09-13 15:30:00,56.52,56.52,56.45,56.46,7100.0,33.9128,33.9128,33.8708,33.8768,7100.0
2007-09-14 09:30:00,56.1,56.19,55.95,56.04,66500.0,33.6608,33.7148,33.5708,33.6248,66500.0
2007-09-14 10:00:00,56.14,56.28,56.1,56.28,5700.0,33.6848,33.7688,33.6608,33.7688,5700.0
2007-09-14 10:30:00,56.28,56.35,56.24,56.24,2300.0,33.7688,33.8108,33.7448,33.7448,2300.0
2007-09-14 11:00:00,56.16,56.25,56.16,56.19,1600.0,33.6968,33.7508,33.6968,33.7148,1600.0
2007-09-14 11:30:00,56.19,56.23,56.19,56.23,1600.0,33.7148,33.7388,33.7148,33.7388,1600.0
2007-09-14 12:00:00,56.27,56.31,56.2,56.2,5700.0,33.7628,33.7868,33.7208,33.7208,5700.0
2007-09-14 12:30:00,56.24,56.24,56.22,56.22,400.0,33.7448,33.7448,33.7328,33.7328,400.0
2007-09-14 13:00:00,56.19,56.26,56.1,56.26,7800.0,33.7148,33.7568,33.6608,33.7568,7800.0
2007-09-14 13:30:00,56.27,56.28,56.2,56.27,5800.0,33.7628,33.7688,33.7208,33.7628,5800.0
2007-09-14 14:00:00,56.3,56.3,56.24,56.26,4800.0,33.7808,33.7808,33.7448,33.7568,4800.0
2007-09-14 14:30:00,56.26,56.28,56.2,56.2,7300.0,33.7568,33.7688,33.7208,33.7208,7300.0
2007-09-14 15:00:00,56.19,56.2,56.18,56.18,12100.0,33.7148,33.7208,33.7088,33.7088,12100.0
2007-09-14 15:30:00,56.22,56.29,56.2,56.2,24700.0,33.7328,33.7748,33.7208,33.7208,24700.0
2007-09-17 09:30:00,55.93,55.94,55.75,55.88,13300.0,33.5588,33.5648,33.4508,33.5288,13300.0
2007-09-17 10:00:00,55.95,55.98,55.8,55.8,8400.0,33.5708,33.5888,33.4808,33.4808,8400.0
2007-09-17 10:30:00,55.76,55.81,55.59,55.59,9900.0,33.4568,33.4868,33.3548,33.3548,9900.0
2007-09-17 11:00:00,55.64,55.64,55.56,55.56,7400.0,33.3848,33.3848,33.3368,33.3368,7400.0
2007-09-17 11:30:00,55.56,55.56,55.35,55.35,4000.0,33.3368,33.3368,33.2108,33.2108,4000.0
2007-09-17 12:00:00,55.34,55.47,55.29,55.47,6000.0,33.2048,33.2828,33.1748,33.2828,6000.0
2007-09-17 12:30:00,55.49,55.52,55.49,55.51,3200.0,33.2948,33.3128,33.2948,33.3068,3200.0
2007-09-17 13:00:00,55.6,55.65,55.58,55.6,14700.0,33.3608,33.3908,33.3488,33.3608,14700.0
2007-09-17 13:30:00,55.6,55.62,55.51,55.52,27100.0,33.3608,33.3728,33.3068,33.3128,27100.0
2007-09-17 14:00:00,55.53,55.53,55.45,55.53,15200.0,33.3188,33.3188,33.2708,33.3188,15200.0
2007-09-17 14:30:00,55.6,55.6,55.55,55.58,17200.0,33.3608,33.3608,33.3308,33.3488,17200.0
2007-09-17 15:00:00,55.58,55.65,55.54,55.61,16100.0,33.3488,33.3908,33.3248,33.3668,16100.0
2007-09-17 15:30:00,55.62,55.62,55.45,55.59,17800.0,33.3728,33.3728,33.2708,33.3548,17800.0
2007-09-18 09:30:00,56.07,56.07,55.89,55.92,27200.0,33.6428,33.6428,33.5348,33.5528,27200.0
2007-09-18 10:00:00,55.92,56.04,55.87,56.04,46000.0,33.5528,33.6248,33.5228,33.6248,46000.0
2007-09-18 10:30:00,56.09,56.21,55.99,56.21,20700.0,33.6548,33.7268,33.5948,33.7268,20700.0
2007-09-18 11:00:00,56.19,56.33,56.13,56.13,9700.0,33.7148,33.7988,33.6788,33.6788,9700.0
2007-09-18 11:30:00,56.21,56.22,56.17,56.17,900.0,33.7268,33.7328,33.7028,33.7028,900.0
2007-09-18 12:00:00,56.23,56.25,56.15,56.15,28700.0,33.7388,33.7508,33.6908,33.6908,28700.0
2007-09-18 12:30:00,56.19,56.26,56.19,56.25,3000.0,33.7148,33.7568,33.7148,33.7508,3000.0
2007-09-18 13:00:00,56.21,56.3,56.21,56.28,8700.0,33.7268,33.7808,33.7268,33.7688,8700.0
2007-09-18 13:30:00,56.3,56.3,56.18,56.27,49100.0,33.7808,33.7808,33.7088,33.7628,49100.0
2007-09-18 14:00:00,56.31,57.3,56.17,56.98,58300.0,33.7868,34.3808,33.7028,34.1888,58300.0
2007-09-18 14:30:00,57.19,57.48,57.17,57.33,32700.0,34.3148,34.4888,34.3028,34.3988,32700.0
2007-09-18 15:00:00,57.31,57.52,57.2,57.48,36300.0,34.3868,34.5128,34.3208,34.4888,36300.0
2007-09-18 15:30:00,57.52,57.66,57.47,57.56,98600.0,34.5128,34.5968,34.4828,34.5368,98600.0
2007-09-19 09:30:00,58.21,58.23,58.05,58.22,57400.0,34.9268,34.9388,34.8308,34.9328,57400.0
2007-09-19 10:00:00,58.2,58.23,58.14,58.18,15600.0,34.9208,34.9388,34.8848,34.9088,15600.0
2007-09-19 10:30:00,58.18,58.3,58.06,58.3,49300.0,34.9088,34.9808,34.8368,34.9808,49300.0
2007-09-19 11:00:00,58.3,58.4,58.22,58.3,34100.0,34.9808,35.0408,34.9328,34.9808,34100.0
2007-09-19 11:30:00,58.29,58.33,58.04,58.05,10400.0,34.9748,34.9988,34.8248,34.8308,10400.0
2007-09-19 12:00:00,58.11,58.11,58.09,58.11,15500.0,34.8668,34.8668,34.8548,34.8668,15500.0
2007-09-19 12:30:00,58.11,58.11,57.94,58.03,19200.0,34.8668,34.8668,34.7648,34.8188,19200.0
2007-09-19 13:00:00,58.03,58.03,57.87,57.9,33200.0,34.8188,34.8188,34.7228,34.7408,33200.0
2007-09-19 13:30:00,57.89,58.03,57.88,58.0,9600.0,34.7348,34.8188,34.7288,34.8008,9600.0
2007-09-19 14:00:00,57.99,57.99,57.76,57.77,14100.0,34.7948,34.7948,34.6568,34.6628,14100.0
2007-09-19 14:30:00,57.84,57.89,57.77,57.89,7700.0,34.7048,34.7348,34.6628,34.7348,7700.0
2007-09-19 15:00:00,57.9,58.02,57.85,58.0,11200.0,34.7408,34.8128,34.7108,34.8008,11200.0
2007-09-19 15:30:00,57.9,57.95,57.84,57.93,8500.0,34.7408,34.7708,34.7048,34.7588,8500.0
2007-09-20 09:30:00,58.19,58.19,57.93,58.0,11700.0,34.9148,34.9148,34.7588,34.8008,11700.0
2007-09-20 10:00:00,58.06,58.2,58.02,58.15,9200.0,34.8368,34.9208,34.8128,34.8908,9200.0
2007-09-20 10:30:00,58.12,58.19,58.08,58.19,2900.0,34.8728,34.9148,34.8488,34.9148,2900.0
2007-09-20 11:00:00,58.16,58.18,58.15,58.16,5100.0,34.8968,34.9088,34.8908,34.8968,5100.0
2007-09-20 11:30:00,58.16,58.18,58.03,58.08,13800.0,34.8968,34.9088,34.8188,34.8488,13800.0
2007-09-20 12:00:00,58.09,58.18,58.05,58.05,4400.0,34.8548,34.9088,34.8308,34.8308,4400.0
2007-09-20 12:30:00,58.06,58.08,57.88,58.0,9700.0,34.8368,34.8488,34.7288,34.8008,9700.0
2007-09-20 13:00:00,57.99,58.04,57.8,57.8,9400.0,34.7948,34.8248,34.6808,34.6808,9400.0
2007-09-20 13:30:00,57.84,57.99,57.82,57.94,5300.0,34.7048,34.7948,34.6928,34.7648,5300.0
2007-09-20 14:00:00,57.99,57.99,57.87,57.96,2800.0,34.7948,34.7948,34.7228,34.7768,2800.0
2007-09-20 14:30:00,57.88,57.88,57.8,57.84,9300.0,34.7288,34.7288,34.6808,34.7048,9300.0
2007-09-20 15:00:00,57.8,57.88,57.65,57.85,11000.0,34.6808,34.7288,34.5908,34.7108,11000.0
2007-09-20 15:30:00,57.86,57.93,57.81,57.83,12300.0,34.7168,34.7588,34.6868,34.6988,12300.0
2007-09-21 09:30:00,58.27,58.3,58.18,58.23,11700.0,34.9628,34.9808,34.9088,34.9388,11700.0
2007-09-21 10:00:00,58.22,58.35,58.22,58.33,7500.0,34.9328,35.0108,34.9328,34.9988,7500.0
2007-09-21 10:30:00,58.29,58.33,58.16,58.33,20900.0,34.9748,34.9988,34.8968,34.9988,20900.0
2007-09-21 11:00:00,58.33,58.36,58.31,58.34,17200.0,34.9988,35.0168,34.9868,35.0048,17200.0
2007-09-21 11:30:00,58.34,58.43,58.31,58.42,10000.0,35.0048,35.0588,34.9868,35.0528,10000.0
2007-09-21 12:00:00,58.42,58.47,58.37,58.47,13800.0,35.0528,35.0828,35.0228,35.0828,13800.0
2007-09-21 12:30:00,58.47,58.51,58.43,58.45,2700.0,35.0828,35.1068,35.0588,35.0708,2700.0
2007-09-21 13:00:00,58.45,58.47,58.41,58.41,21000.0,35.0708,35.0828,35.0468,35.0468,21000.0
2007-09-21 13:30:00,58.46,58.46,58.39,58.4,5200.0,35.0768,35.0768,35.0348,35.0408,5200.0
2007-09-21 14:00:00,58.4,58.4,58.39,58.4,5000.0,35.0408,35.0408,35.0348,35.0408,5000.0
2007-09-21 14:30:00,58.4,58.42,58.35,58.38,4700.0,35.0408,35.0528,35.0108,35.0288,4700.0
2007-09-21 15:00:00,58.37,58.42,58.36,58.4,9300.0,35.0228,35.0528,35.0168,35.0408,9300.0
2007-09-21 15:30:00,58.38,58.38,58.35,58.36,11600.0,35.0288,35.0288,35.0108,35.0168,11600.0
2007-09-24 09:30:00,58.75,58.92,58.61,58.69,247700.0,35.2508,35.3528,35.1668,35.2148,247700.0
2007-09-24 10:00:00,58.65,58.72,58.63,58.68,98000.0,35.1908,35.2328,35.1788,35.2088,98000.0
2007-09-24 10:30:00,58.82,58.82,58.75,58.76,4800.0,35.2928,35.2928,35.2508,35.2568,4800.0
2007-09-24 11:00:00,58.76,58.77,58.68,58.76,5800.0,35.2568,35.2628,35.2088,35.2568,5800.0
2007-09-24 11:30:00,58.76,58.76,58.69,58.76,13300.0,35.2568,35.2568,35.2148,35.2568,13300.0
2007-09-24 12:00:00,58.76,58.78,58.71,58.75,10000.0,35.2568,35.2688,35.2268,35.2508,10000.0
2007-09-24 12:30:00,58.76,58.78,58.71,58.77,5500.0,35.2568,35.2688,35.2268,35.2628,5500.0
2007-09-24 13:00:00,58.74,58.74,58.6,58.6,11400.0,35.2448,35.2448,35.1608,35.1608,11400.0
2007-09-24 13:30:00,58.6,58.62,58.51,58.53,12700.0,35.1608,35.1728,35.1068,35.1188,12700.0
2007-09-24 14:00:00,58.53,58.6,58.47,58.47,11200.0,35.1188,35.1608,35.0828,35.0828,11200.0
2007-09-24 14:30:00,58.47,58.57,58.46,58.56,13300.0,35.0828,35.1428,35.0768,35.1368,13300.0
2007-09-24 15:00:00,58.55,58.55,58.49,58.5,16100.0,35.1308,35.1308,35.0948,35.1008,16100.0
2007-09-24 15:30:00,58.56,58.57,58.37,58.52,8800.0,35.1368,35.1428,35.0228,35.1128,8800.0
2007-09-25 09:30:00,58.35,58.39,58.22,58.34,15400.0,35.0108,35.0348,34.9328,35.0048,15400.0
2007-09-25 10:00:00,58.3,58.55,58.25,58.25,9300.0,34.9808,35.1308,34.9508,34.9508,9300.0
2007-09-25 10:30:00,58.44,58.56,58.4,58.53,5700.0,35.0648,35.1368,35.0408,35.1188,5700.0
2007-09-25 11:00:00,58.54,58.66,58.54,58.55,5700.0,35.1248,35.1968,35.1248,35.1308,5700.0
2007-09-25 11:30:00,58.53,58.56,58.3,58.3,5800.0,35.1188,35.1368,34.9808,34.9808,5800.0
2007-09-25 12:00:00,58.39,58.47,58.31,58.41,4300.0,35.0348,35.0828,34.9868,35.0468,4300.0
2007-09-25 12:30:00,58.41,58.51,58.41,58.51,15000.0,35.0468,35.1068,35.0468,35.1068,15000.0
2007-09-25 13:00:00,58.5,58.6,58.45,58.58,8200.0,35.1008,35.1608,35.0708,35.1488,8200.0
2007-09-25 13:30:00,58.61,58.61,58.53,58.53,19300.0,35.1668,35.1668,35.1188,35.1188,19300.0
2007-09-25 14:00:00,58.51,58.55,58.42,58.53,36500.0,35.1068,35.1308,35.0528,35.1188,36500.0
2007-09-25 14:30:00,58.53,58.61,58.53,58.59,18500.0,35.1188,35.1668,35.1188,35.1548,18500.0
2007-09-25 15:00:00,58.59,58.59,58.55,58.59,5900.0,35.1548,35.1548,35.1308,35.1548,5900.0
2007-09-25 15:30:00,58.59,58.62,58.45,58.57,19600.0,35.1548,35.1728,35.0708,35.1428,19600.0
2007-09-26 09:30:00,58.96,59.08,58.93,59.01,21900.0,35.3768,35.4489,35.3588,35.4069,21900.0
2007-09-26 10:00:00,59.01,59.01,58.91,58.93,20100.0,35.4069,35.4069,35.3468,35.3588,20100.0
2007-09-26 10:30:00,58.93,58.97,58.83,58.92,45000.0,35.3588,35.3829,35.2988,35.3528,45000.0
2007-09-26 11:00:00,58.92,59.01,58.82,58.94,21000.0,35.3528,35.4069,35.2928,35.3648,21000.0
2007-09-26 11:30:00,58.95,58.96,58.81,58.95,58000.0,35.3708,35.3768,35.2868,35.3708,58000.0
2007-09-26 12:00:00,58.95,58.95,58.8,58.93,20400.0,35.3708,35.3708,35.2808,35.3588,20400.0
2007-09-26 12:30:00,58.93,58.95,58.85,58.9,13200.0,35.3588,35.3708,35.3108,35.3408,13200.0
2007-09-26 13:00:00,58.9,58.93,58.88,58.93,5100.0,35.3408,35.3588,35.3288,35.3588,5100.0
2007-09-26 13:30:00,58.86,58.86,58.76,58.79,7900.0,35.3168,35.3168,35.2568,35.2748,7900.0
2007-09-26 14:00:00,58.78,58.85,58.67,58.85,4800.0,35.2688,35.3108,35.2028,35.3108,4800.0
2007-09-26 14:30:00,58.8,58.89,58.74,58.88,9300.0,35.2808,35.3348,35.2448,35.3288,9300.0
2007-09-26 15:00:00,58.88,58.96,58.87,58.96,13000.0,35.3288,35.3768,35.3228,35.3768,13000.0
2007-09-26 15:30:00,58.96,59.08,58.88,58.96,27600.0,35.3768,35.4489,35.3288,35.3768,27600.0
2007-09-27 09:30:00,59.6,59.7,59.54,59.62,33400.0,35.7609,35.8209,35.7249,35.7729,33400.0
2007-09-27 10:00:00,59.63,59.64,59.45,59.57,22300.0,35.7789,35.7849,35.6709,35.7429,22300.0
2007-09-27 10:30:00,59.5,59.55,59.46,59.55,9900.0,35.7009,35.7309,35.6769,35.7309,9900.0
2007-09-27 11:00:00,59.55,59.55,59.5,59.5,4800.0,35.7309,35.7309,35.7009,35.7009,4800.0
2007-09-27 11:30:00,59.5,59.5,59.43,59.44,26500.0,35.7009,35.7009,35.6589,35.6649,26500.0
2007-09-27 12:00:00,59.43,59.44,59.43,59.44,5700.0,35.6589,35.6649,35.6589,35.6649,5700.0
2007-09-27 12:30:00,59.44,59.44,59.44,59.44,5400.0,35.6649,35.6649,35.6649,35.6649,5400.0
2007-09-27 13:00:00,59.42,59.49,59.42,59.48,10300.0,35.6529,35.6949,35.6529,35.6889,10300.0
2007-09-27 13:30:00,59.48,59.48,59.45,59.47,8800.0,35.6889,35.6889,35.6709,35.6829,8800.0
2007-09-27 14:00:00,59.48,59.59,59.48,59.59,4800.0,35.6889,35.7549,35.6889,35.7549,4800.0
2007-09-27 14:30:00,59.58,59.58,59.51,59.56,6200.0,35.7489,35.7489,35.7069,35.7369,6200.0
2007-09-27 15:00:00,59.59,59.67,59.54,59.67,11500.0,35.7549,35.8029,35.7249,35.8029,11500.0
2007-09-27 15:30:00,59.67,59.67,59.6,59.63,10300.0,35.8029,35.8029,35.7609,35.7789,10300.0
2007-09-28 09:30:00,59.87,59.9,59.74,59.87,12600.0,35.9229,35.9409,35.8449,35.9229,12600.0
2007-09-28 10:00:00,59.85,59.85,59.57,59.57,19900.0,35.9109,35.9109,35.7429,35.7429,19900.0
2007-09-28 10:30:00,59.59,59.64,59.49,59.64,21100.0,35.7549,35.7849,35.6949,35.7849,21100.0
2007-09-28 11:00:00,59.63,59.77,59.61,59.76,13400.0,35.7789,35.8629,35.7669,35.8569,13400.0
2007-09-28 11:30:00,59.78,59.8,59.71,59.76,25900.0,35.8689,35.8809,35.8269,35.8569,25900.0
2007-09-28 12:00:00,59.76,59.76,59.64,59.64,10600.0,35.8569,35.8569,35.7849,35.7849,10600.0
2007-09-28 12:30:00,59.76,59.76,59.69,59.69,6600.0,35.8569,35.8569,35.8149,35.8149,6600.0
2007-09-28 13:00:00,59.71,59.78,59.69,59.78,9900.0,35.8269,35.8689,35.8149,35.8689,9900.0
2007-09-28 13:30:00,59.81,59.85,59.79,59.85,8200.0,35.8869,35.9109,35.8749,35.9109,8200.0
2007-09-28 14:00:00,59.9,59.91,59.78,59.78,48300.0,35.9409,35.9469,35.8689,35.8689,48300.0
2007-09-28 14:30:00,59.83,59.85,59.74,59.74,23100.0,35.8989,35.9109,35.8449,35.8449,23100.0
2007-09-28 15:00:00,59.77,59.78,59.6,59.67,15200.0,35.8629,35.8689,35.7609,35.8029,15200.0
2007-09-28 15:30:00,59.69,59.75,59.68,59.69,29300.0,35.8149,35.8509,35.8089,35.8149,29300.0
2007-10-01 09:30:00,59.97,60.1,59.9,60.1,14100.0,35.9829,36.0609,35.9409,36.0609,14100.0
2007-10-01 10:00:00,60.08,60.22,60.08,60.22,5900.0,36.0489,36.1329,36.0489,36.1329,5900.0
2007-10-01 10:30:00,60.2,60.29,60.18,60.28,16200.0,36.1209,36.1749,36.1089,36.1689,16200.0
2007-10-01 11:00:00,60.27,60.35,60.17,60.35,15000.0,36.1629,36.2109,36.1029,36.2109,15000.0
2007-10-01 11:30:00,60.35,60.45,60.35,60.45,15000.0,36.2109,36.2709,36.2109,36.2709,15000.0
2007-10-01 12:00:00,60.45,60.57,60.45,60.57,4500.0,36.2709,36.3429,36.2709,36.3429,4500.0
2007-10-01 12:30:00,60.5,60.55,60.44,60.53,8700.0,36.3009,36.3309,36.2649,36.3189,8700.0
2007-10-01 13:00:00,60.53,60.6,60.4,60.6,8400.0,36.3189,36.3609,36.2409,36.3609,8400.0
2007-10-01 13:30:00,60.61,60.75,60.61,60.71,6200.0,36.3669,36.4509,36.3669,36.4269,6200.0
2007-10-01 14:00:00,60.76,60.76,60.62,60.74,7600.0,36.4569,36.4569,36.3729,36.4449,7600.0
2007-10-01 14:30:00,60.74,60.79,60.69,60.79,14400.0,36.4449,36.4749,36.4149,36.4749,14400.0
2007-10-01 15:00:00,60.79,60.8,60.75,60.76,6000.0,36.4749,36.4809,36.4509,36.4569,6000.0
2007-10-01 15:30:00,60.74,60.74,60.6,60.72,9600.0,36.4449,36.4449,36.3609,36.4329,9600.0
2007-10-01 16:00:00,60.72,60.72,60.72,60.72,0.0,36.4329,36.4329,36.4329,36.4329,0.0
2007-10-02 09:30:00,60.84,60.84,60.7,60.7,26900.0,36.5049,36.5049,36.4209,36.4209,26900.0
2007-10-02 10:00:00,60.61,60.65,60.52,60.52,10000.0,36.3669,36.3909,36.3129,36.3129,10000.0
2007-10-02 10:30:00,60.5,60.53,60.33,60.37,13000.0,36.3009,36.3189,36.1989,36.2229,13000.0
2007-10-02 11:00:00,60.48,60.5,60.34,60.48,12000.0,36.2889,36.3009,36.2049,36.2889,12000.0
2007-10-02 11:30:00,60.54,60.54,60.42,60.51,22500.0,36.3249,36.3249,36.2529,36.3069,22500.0
2007-10-02 12:00:00,60.51,60.52,60.4,60.45,21700.0,36.3069,36.3129,36.2409,36.2709,21700.0
2007-10-02 12:30:00,60.5,60.5,60.34,60.45,13000.0,36.3009,36.3009,36.2049,36.2709,13000.0
2007-10-02 13:00:00,60.4,60.53,60.33,60.33,8000.0,36.2409,36.3189,36.1989,36.1989,8000.0
2007-10-02 13:30:00,60.35,60.56,60.34,60.56,16200.0,36.2109,36.3369,36.2049,36.3369,16200.0
2007-10-02 14:00:00,60.56,60.66,60.53,60.66,5700.0,36.3369,36.3969,36.3189,36.3969,5700.0
2007-10-02 14:30:00,60.66,60.72,60.59,60.68,7800.0,36.3969,36.4329,36.3549,36.4089,7800.0
2007-10-02 15:00:00,60.68,60.68,60.55,60.63,10100.0,36.4089,36.4089,36.3309,36.3789,10100.0
2007-10-02 15:30:00,60.57,60.72,60.5,60.7,11800.0,36.3429,36.4329,36.3009,36.4209,11800.0
2007-10-02 16:00:00,60.7,60.7,60.7,60.7,300.0,36.4209,36.4209,36.4209,36.4209,300.0
2007-10-03 09:30:00,60.58,60.58,60.33,60.33,19900.0,36.3489,36.3489,36.1989,36.1989,19900.0
2007-10-03 10:00:00,60.44,60.5,60.35,60.45,3900.0,36.2649,36.3009,36.2109,36.2709,3900.0
2007-10-03 10:30:00,60.48,60.48,60.33,60.47,6600.0,36.2889,36.2889,36.1989,36.2829,6600.0
2007-10-03 11:00:00,60.44,60.48,60.44,60.47,3500.0,36.2649,36.2889,36.2649,36.2829,3500.0
2007-10-03 11:30:00,60.48,60.48,60.45,60.48,1900.0,36.2889,36.2889,36.2709,36.2889,1900.0
2007-10-03 12:00:00,60.48,60.5,60.33,60.42,5400.0,36.2889,36.3009,36.1989,36.2529,5400.0
2007-10-03 12:30:00,60.39,60.39,60.32,60.35,4500.0,36.2349,36.2349,36.1929,36.2109,4500.0
2007-10-03 13:00:00,60.38,60.38,60.3,60.3,5100.0,36.2289,36.2289,36.1809,36.1809,5100.0
2007-10-03 13:30:00,60.31,60.31,60.28,60.29,7300.0,36.1869,36.1869,36.1689,36.1749,7300.0
2007-10-03 14:00:00,60.29,60.29,60.24,60.24,7900.0,36.1749,36.1749,36.1449,36.1449,7900.0
2007-10-03 14:30:00,60.24,60.24,60.08,60.1,3700.0,36.1449,36.1449,36.0489,36.0609,3700.0
2007-10-03 15:00:00,60.1,60.22,60.1,60.17,4300.0,36.0609,36.1329,36.0609,36.1029,4300.0
2007-10-03 15:30:00,60.16,60.16,60.08,60.08,114900.0,36.0969,36.0969,36.0489,36.0489,114900.0
2007-10-03 16:00:00,60.05,60.05,60.05,60.05,200.0,36.0309,36.0309,36.0309,36.0309,200.0
2007-10-04 09:30:00,60.35,60.51,60.0,60.08,10600.0,36.2109,36.3069,36.0009,36.0489,10600.0
2007-10-04 10:00:00,60.14,60.28,60.03,60.25,100500.0,36.0849,36.1689,36.0189,36.1509,100500.0
2007-10-04 10:30:00,60.21,60.43,60.2,60.43,3200.0,36.1269,36.2589,36.1209,36.2589,3200.0
2007-10-04 11:00:00,60.47,60.48,60.39,60.4,5800.0,36.2829,36.2889,36.2349,36.2409,5800.0
2007-10-04 11:30:00,60.33,60.36,60.3,60.3,3200.0,36.1989,36.2169,36.1809,36.1809,3200.0
2007-10-04 12:00:00,60.28,60.35,60.25,60.35,2600.0,36.1689,36.2109,36.1509,36.2109,2600.0
2007-10-04 12:30:00,60.31,60.41,60.31,60.41,6400.0,36.1869,36.2469,36.1869,36.2469,6400.0
2007-10-04 13:00:00,60.41,60.41,60.26,60.28,9300.0,36.2469,36.2469,36.1569,36.1689,9300.0
2007-10-04 13:30:00,60.28,60.37,60.28,60.35,13300.0,36.1689,36.2229,36.1689,36.2109,13300.0
2007-10-04 14:00:00,60.35,60.35,60.25,60.25,8600.0,36.2109,36.2109,36.1509,36.1509,8600.0
2007-10-04 14:30:00,60.31,60.31,60.25,60.29,10300.0,36.1869,36.1869,36.1509,36.1749,10300.0
2007-10-04 15:00:00,60.24,60.29,60.23,60.29,11200.0,36.1449,36.1749,36.1389,36.1749,11200.0
2007-10-04 15:30:00,60.29,60.38,60.28,60.38,37800.0,36.1749,36.2289,36.1689,36.2289,37800.0
2007-10-04 16:00:00,60.38,60.38,60.38,60.38,0.0,36.2289,36.2289,36.2289,36.2289,0.0
2007-10-05 09:30:00,60.95,61.08,60.95,61.08,18200.0,36.5709,36.6489,36.5709,36.6489,18200.0
2007-10-05 10:00:00,61.03,61.18,60.99,61.15,13100.0,36.6189,36.7089,36.5949,36.6909,13100.0
2007-10-05 10:30:00,61.1,61.12,61.0,61.12,6000.0,36.6609,36.6729,36.6009,36.6729,6000.0
2007-10-05 11:00:00,61.12,61.2,61.12,61.2,12200.0,36.6729,36.7209,36.6729,36.7209,12200.0
2007-10-05 11:30:00,61.22,61.34,61.19,61.34,25800.0,36.7329,36.8049,36.7149,36.8049,25800.0
2007-10-05 12:00:00,61.34,61.34,61.23,61.32,7000.0,36.8049,36.8049,36.7389,36.7929,7000.0
2007-10-05 12:30:00,61.32,61.32,61.31,61.32,17900.0,36.7929,36.7929,36.7869,36.7929,17900.0
2007-10-05 13:00:00,61.32,61.32,61.27,61.28,2800.0,36.7929,36.7929,36.7629,36.7689,2800.0
2007-10-05 13:30:00,61.3,61.42,61.28,61.42,12300.0,36.7809,36.8529,36.7689,36.8529,12300.0
2007-10-05 14:00:00,61.42,61.45,61.35,61.39,10000.0,36.8529,36.8709,36.8109,36.8349,10000.0
2007-10-05 14:30:00,61.42,61.45,61.37,61.45,16200.0,36.8529,36.8709,36.8229,36.8709,16200.0
2007-10-05 15:00:00,61.45,61.5,61.36,61.37,14100.0,36.8709,36.9009,36.8169,36.8229,14100.0
2007-10-05 15:30:00,61.45,61.46,61.37,61.4,10900.0,36.8709,36.8769,36.8229,36.8409,10900.0
2007-10-05 16:00:00,61.41,61.41,61.41,61.41,42500.0,36.8469,36.8469,36.8469,36.8469,42500.0
2007-10-08 09:30:00,61.09,61.09,60.51,60.84,39500.0,36.6549,36.6549,36.3069,36.5049,39500.0
2007-10-08 10:00:00,60.83,60.99,60.83,60.97,15300.0,36.4989,36.5949,36.4989,36.5829,15300.0
2007-10-08 10:30:00,60.92,60.96,60.84,60.89,20000.0,36.5529,36.5769,36.5049,36.5349,20000.0
2007-10-08 11:00:00,60.89,60.89,60.72,60.85,4200.0,36.5349,36.5349,36.4329,36.5109,4200.0
2007-10-08 11:30:00,60.85,60.85,60.58,60.7,15100.0,36.5109,36.5109,36.3489,36.4209,15100.0
2007-10-08 12:00:00,60.71,60.73,60.53,60.53,8800.0,36.4269,36.4389,36.3189,36.3189,8800.0
2007-10-08 12:30:00,60.69,60.71,60.65,60.71,7200.0,36.4149,36.4269,36.3909,36.4269,7200.0
2007-10-08 13:00:00,60.71,60.71,60.7,60.71,6800.0,36.4269,36.4269,36.4209,36.4269,6800.0
2007-10-08 13:30:00,60.72,60.72,60.7,60.7,3200.0,36.4329,36.4329,36.4209,36.4209,3200.0
2007-10-08 14:00:00,60.71,60.71,60.68,60.69,2600.0,36.4269,36.4269,36.4089,36.4149,2600.0
2007-10-08 14:30:00,60.76,60.76,60.71,60.71,3400.0,36.4569,36.4569,36.4269,36.4269,3400.0
2007-10-08 15:00:00,60.71,60.76,60.66,60.74,18800.0,36.4269,36.4569,36.3969,36.4449,18800.0
2007-10-08 15:30:00,60.71,60.83,60.67,60.82,24500.0,36.4269,36.4989,36.4029,36.4929,24500.0
2007-10-08 16:00:00,60.82,60.82,60.82,60.82,0.0,36.4929,36.4929,36.4929,36.4929,0.0
2007-10-09 09:30:00,61.07,61.19,61.0,61.07,18300.0,36.6429,36.7149,36.6009,36.6429,18300.0
2007-10-09 10:00:00,61.09,61.09,60.9,61.09,46600.0,36.6549,36.6549,36.5409,36.6549,46600.0
2007-10-09 10:30:00,61.09,61.17,61.05,61.17,6100.0,36.6549,36.7029,36.6309,36.7029,6100.0
2007-10-09 11:00:00,61.21,61.25,61.21,61.24,6000.0,36.7269,36.7509,36.7269,36.7449,6000.0
2007-10-09 11:30:00,61.25,61.25,61.18,61.23,7800.0,36.7509,36.7509,36.7089,36.7389,7800.0
2007-10-09 12:00:00,61.23,61.25,61.13,61.25,9400.0,36.7389,36.7509,36.6789,36.7509,9400.0
2007-10-09 12:30:00,61.23,61.23,61.2,61.21,2000.0,36.7389,36.7389,36.7209,36.7269,2000.0
2007-10-09 13:00:00,61.19,61.21,61.02,61.02,15300.0,36.7149,36.7269,36.6129,36.6129,15300.0
2007-10-09 13:30:00,61.09,61.21,61.08,61.2,25400.0,36.6549,36.7269,36.6489,36.7209,25400.0
2007-10-09 14:00:00,61.15,61.27,61.13,61.27,14900.0,36.6909,36.7629,36.6789,36.7629,14900.0
2007-10-09 14:30:00,61.3,61.46,61.3,61.44,17200.0,36.7809,36.8769,36.7809,36.8649,17200.0
2007-10-09 15:00:00,61.45,61.53,61.4,61.51,26100.0,36.8709,36.9189,36.8409,36.9069,26100.0
2007-10-09 15:30:00,61.5,61.57,61.47,61.57,21900.0,36.9009,36.9429,36.8829,36.9429,21900.0
2007-10-09 16:00:00,61.55,61.61,61.55,61.61,200.0,36.9309,36.9669,36.9309,36.9669,200.0
2007-10-10 09:30:00,61.47,61.59,61.25,61.32,32300.0,36.8829,36.9549,36.7509,36.7929,32300.0
2007-10-10 10:00:00,61.31,61.37,61.31,61.37,10100.0,36.7869,36.8229,36.7869,36.8229,10100.0
2007-10-10 10:30:00,61.38,61.42,61.34,61.35,21000.0,36.8289,36.8529,36.8049,36.8109,21000.0
2007-10-10 11:00:00,61.37,61.46,61.33,61.45,14700.0,36.8229,36.8769,36.7989,36.8709,14700.0
2007-10-10 11:30:00,61.41,61.52,61.38,61.38,15200.0,36.8469,36.9129,36.8289,36.8289,15200.0
2007-10-10 12:00:00,61.39,61.39,61.35,61.36,14500.0,36.8349,36.8349,36.8109,36.8169,14500.0
2007-10-10 12:30:00,61.36,61.36,61.26,61.32,36900.0,36.8169,36.8169,36.7569,36.7929,36900.0
2007-10-10 13:00:00,61.3,61.32,61.16,61.18,31100.0,36.7809,36.7929,36.6969,36.7089,31100.0
2007-10-10 13:30:00,61.16,61.22,61.14,61.14,10700.0,36.6969,36.7329,36.6849,36.6849,10700.0
2007-10-10 14:00:00,61.2,61.26,61.17,61.25,5400.0,36.7209,36.7569,36.7029,36.7509,5400.0
2007-10-10 14:30:00,61.3,61.38,61.29,61.31,8800.0,36.7809,36.8289,36.7749,36.7869,8800.0
2007-10-10 15:00:00,61.38,61.52,61.38,61.5,13600.0,36.8289,36.9129,36.8289,36.9009,13600.0
2007-10-10 15:30:00,61.48,61.62,61.48,61.62,33300.0,36.8889,36.9729,36.8889,36.9729,33300.0
2007-10-10 16:00:00,61.48,61.54,61.3,61.54,1000.0,36.8889,36.9249,36.7809,36.9249,1000.0
2007-10-11 09:30:00,62.15,62.28,62.01,62.01,31700.0,37.2909,37.3689,37.2069,37.2069,31700.0
2007-10-11 10:00:00,62.21,62.32,62.15,62.32,11800.0,37.3269,37.3929,37.2909,37.3929,11800.0
2007-10-11 10:30:00,62.35,62.39,62.28,62.37,10200.0,37.4109,37.4349,37.3689,37.4229,10200.0
2007-10-11 11:00:00,62.37,62.37,62.25,62.29,7800.0,37.4229,37.4229,37.3509,37.3749,7800.0
2007-10-11 11:30:00,62.27,62.36,62.27,62.34,7300.0,37.3629,37.4169,37.3629,37.4049,7300.0
2007-10-11 12:00:00,62.34,62.38,62.31,62.38,8000.0,37.4049,37.4289,37.3869,37.4289,8000.0
2007-10-11 12:30:00,62.43,62.45,62.37,62.39,28800.0,37.4589,37.4709,37.4229,37.4349,28800.0
2007-10-11 13:00:00,62.39,62.46,62.39,62.46,8900.0,37.4349,37.4769,37.4349,37.4769,8900.0
2007-10-11 13:30:00,62.46,62.46,62.29,62.29,12900.0,37.4769,37.4769,37.3749,37.3749,12900.0
2007-10-11 14:00:00,62.28,62.28,61.65,61.79,12600.0,37.3689,37.3689,36.9909,37.0749,12600.0
2007-10-11 14:30:00,61.75,62.05,61.7,61.78,13100.0,37.0509,37.2309,37.0209,37.0689,13100.0
2007-10-11 15:00:00,61.81,61.81,61.33,61.33,35800.0,37.0869,37.0869,36.7989,36.7989,35800.0
2007-10-11 15:30:00,61.35,61.64,61.35,61.6,19900.0,36.8109,36.9849,36.8109,36.9609,19900.0
2007-10-11 16:00:00,61.83,61.83,61.27,61.27,1300.0,37.0989,37.0989,36.7629,36.7629,1300.0
2007-10-12 09:30:00,61.65,61.71,61.61,61.64,13100.0,36.9909,37.0269,36.9669,36.9849,13100.0
2007-10-12 10:00:00,61.64,61.85,61.63,61.78,9400.0,36.9849,37.1109,36.9789,37.0689,9400.0
2007-10-12 10:30:00,61.8,61.8,61.65,61.7,15000.0,37.0809,37.0809,36.9909,37.0209,15000.0
2007-10-12 11:00:00,61.73,61.91,61.73,61.91,8400.0,37.0389,37.1469,37.0389,37.1469,8400.0
2007-10-12 11:30:00,61.92,61.99,61.83,61.99,10600.0,37.1529,37.1949,37.0989,37.1949,10600.0
2007-10-12 12:00:00,61.87,62.02,61.85,61.96,8200.0,37.1229,37.2129,37.1109,37.1769,8200.0
2007-10-12 12:30:00,61.92,61.96,61.87,61.96,7900.0,37.1529,37.1769,37.1229,37.1769,7900.0
2007-10-12 13:00:00,61.92,61.92,61.83,61.84,5600.0,37.1529,37.1529,37.0989,37.1049,5600.0
2007-10-12 13:30:00,61.84,61.92,61.8,61.84,3800.0,37.1049,37.1529,37.0809,37.1049,3800.0
2007-10-12 14:00:00,61.89,61.91,61.86,61.88,3500.0,37.1349,37.1469,37.1169,37.1289,3500.0
2007-10-12 14:30:00,61.91,61.93,61.85,61.85,5500.0,37.1469,37.1589,37.1109,37.1109,5500.0
2007-10-12 15:00:00,61.88,61.88,61.8,61.81,6900.0,37.1289,37.1289,37.0809,37.0869,6900.0
2007-10-12 15:30:00,61.81,61.87,61.75,61.87,13500.0,37.0869,37.1229,37.0509,37.1229,13500.0
2007-10-12 16:00:00,61.87,61.87,61.87,61.87,0.0,37.1229,37.1229,37.1229,37.1229,0.0
2007-10-15 09:30:00,62.11,62.14,62.0,62.04,20100.0,37.2669,37.2849,37.2009,37.2249,20100.0
2007-10-15 10:00:00,62.03,62.08,61.87,62.06,13500.0,37.2189,37.2489,37.1229,37.2369,13500.0
2007-10-15 10:30:00,62.01,62.03,61.85,61.85,8200.0,37.2069,37.2189,37.1109,37.1109,8200.0
2007-10-15 11:00:00,61.86,61.86,61.39,61.53,33500.0,37.1169,37.1169,36.8349,36.9189,33500.0
2007-10-15 11:30:00,61.51,61.62,61.49,61.62,16100.0,36.9069,36.9729,36.8949,36.9729,16100.0
2007-10-15 12:00:00,61.62,61.62,61.53,61.54,13100.0,36.9729,36.9729,36.9189,36.9249,13100.0
2007-10-15 12:30:00,61.53,61.55,61.43,61.51,7100.0,36.9189,36.9309,36.8589,36.9069,7100.0
2007-10-15 13:00:00,61.5,61.51,61.27,61.38,18500.0,36.9009,36.9069,36.7629,36.8289,18500.0
2007-10-15 13:30:00,61.43,61.43,61.35,61.41,7000.0,36.8589,36.8589,36.8109,36.8469,7000.0
2007-10-15 14:00:00,61.4,61.41,61.25,61.41,3800.0,36.8409,36.8469,36.7509,36.8469,3800.0
2007-10-15 14:30:00,61.38,61.45,61.35,61.35,15000.0,36.8289,36.8709,36.8109,36.8109,15000.0
2007-10-15 15:00:00,61.39,61.48,61.19,61.21,30600.0,36.8349,36.8889,36.7149,36.7269,30600.0
2007-10-15 15:30:00,61.31,61.48,61.27,61.48,16400.0,36.7869,36.8889,36.7629,36.8889,16400.0
2007-10-15 16:00:00,61.48,61.48,61.48,61.48,0.0,36.8889,36.8889,36.8889,36.8889,0.0
2007-10-16 09:30:00,61.0,61.03,60.73,60.74,30900.0,36.6009,36.6189,36.4389,36.4449,30900.0
2007-10-16 10:00:00,60.87,60.88,60.59,60.59,11000.0,36.5229,36.5289,36.3549,36.3549,11000.0
2007-10-16 10:30:00,60.58,60.67,60.52,60.59,6700.0,36.3489,36.4029,36.3129,36.3549,6700.0
2007-10-16 11:00:00,60.71,60.75,60.6,60.7,3700.0,36.4269,36.4509,36.3609,36.4209,3700.0
2007-10-16 11:30:00,60.79,60.87,60.73,60.74,13700.0,36.4749,36.5229,36.4389,36.4449,13700.0
2007-10-16 12:00:00,60.74,60.74,60.62,60.65,4700.0,36.4449,36.4449,36.3729,36.3909,4700.0
2007-10-16 12:30:00,60.71,60.74,60.69,60.71,11800.0,36.4269,36.4449,36.4149,36.4269,11800.0
2007-10-16 13:00:00,60.68,60.68,60.5,60.63,11700.0,36.4089,36.4089,36.3009,36.3789,11700.0
2007-10-16 13:30:00,60.57,60.65,60.5,60.56,7500.0,36.3429,36.3909,36.3009,36.3369,7500.0
2007-10-16 14:00:00,60.56,60.65,60.56,60.61,4000.0,36.3369,36.3909,36.3369,36.3669,4000.0
2007-10-16 14:30:00,60.57,60.57,60.45,60.53,5900.0,36.3429,36.3429,36.2709,36.3189,5900.0
2007-10-16 15:00:00,60.51,60.52,60.36,60.5,10500.0,36.3069,36.3129,36.2169,36.3009,10500.0
2007-10-16 15:30:00,60.44,60.62,60.44,60.55,41100.0,36.2649,36.3729,36.2649,36.3309,41100.0
2007-10-16 16:00:00,60.55,60.55,60.55,60.55,0.0,36.3309,36.3309,36.3309,36.3309,0.0
2007-10-17 09:30:00,61.23,61.4,61.23,61.31,23000.0,36.7389,36.8409,36.7389,36.7869,23000.0
2007-10-17 10:00:00,61.28,61.34,61.14,61.31,13700.0,36.7689,36.8049,36.6849,36.7869,13700.0
2007-10-17 10:30:00,61.29,61.29,61.15,61.19,5200.0,36.7749,36.7749,36.6909,36.7149,5200.0
2007-10-17 11:00:00,61.15,61.18,61.1,61.1,2000.0,36.6909,36.7089,36.6609,36.6609,2000.0
2007-10-17 11:30:00,61.17,61.37,61.17,61.37,8100.0,36.7029,36.8229,36.7029,36.8229,8100.0
2007-10-17 12:00:00,61.36,61.36,61.05,61.07,7700.0,36.8169,36.8169,36.6309,36.6429,7700.0
2007-10-17 12:30:00,61.07,61.07,60.98,60.98,10700.0,36.6429,36.6429,36.5889,36.5889,10700.0
2007-10-17 13:00:00,60.99,61.0,60.76,60.87,18400.0,36.5949,36.6009,36.4569,36.5229,18400.0
2007-10-17 13:30:00,60.85,60.89,60.63,60.66,7300.0,36.5109,36.5349,36.3789,36.3969,7300.0
2007-10-17 14:00:00,60.72,60.82,60.68,60.73,5500.0,36.4329,36.4929,36.4089,36.4389,5500.0
2007-10-17 14:30:00,60.73,60.85,60.7,60.8,4500.0,36.4389,36.5109,36.4209,36.4809,4500.0
2007-10-17 15:00:00,60.81,61.09,60.81,61.05,8100.0,36.4869,36.6549,36.4869,36.6309,8100.0
2007-10-17 15:30:00,61.05,61.23,60.96,61.22,8300.0,36.6309,36.7389,36.5769,36.7329,8300.0
2007-10-17 16:00:00,61.22,61.22,61.22,61.22,0.0,36.7329,36.7329,36.7329,36.7329,0.0
2007-10-18 09:30:00,61.21,61.22,61.02,61.17,23400.0,36.7269,36.7329,36.6129,36.7029,23400.0
2007-10-18 10:00:00,61.09,61.31,61.01,61.31,9900.0,36.6549,36.7869,36.6069,36.7869,9900.0
2007-10-18 10:30:00,61.34,61.34,61.19,61.22,4900.0,36.8049,36.8049,36.7149,36.7329,4900.0
2007-10-18 11:00:00,61.21,61.29,61.19,61.19,2900.0,36.7269,36.7749,36.7149,36.7149,2900.0
2007-10-18 11:30:00,61.2,61.22,61.15,61.17,10200.0,36.7209,36.7329,36.6909,36.7029,10200.0
2007-10-18 12:00:00,61.19,61.19,61.12,61.13,4500.0,36.7149,36.7149,36.6729,36.6789,4500.0
2007-10-18 12:30:00,61.19,61.26,61.17,61.22,8100.0,36.7149,36.7569,36.7029,36.7329,8100.0
2007-10-18 13:00:00,61.2,61.26,61.17,61.26,5800.0,36.7209,36.7569,36.7029,36.7569,5800.0
2007-10-18 13:30:00,61.3,61.45,61.3,61.45,6100.0,36.7809,36.8709,36.7809,36.8709,6100.0
2007-10-18 14:00:00,61.45,61.56,61.45,61.51,3000.0,36.8709,36.9369,36.8709,36.9069,3000.0
2007-10-18 14:30:00,61.5,61.5,61.4,61.47,5300.0,36.9009,36.9009,36.8409,36.8829,5300.0
2007-10-18 15:00:00,61.45,61.58,61.45,61.55,9600.0,36.8709,36.9489,36.8709,36.9309,9600.0
2007-10-18 15:30:00,61.51,61.57,61.5,61.55,14900.0,36.9069,36.9429,36.9009,36.9309,14900.0
2007-10-18 16:00:00,61.55,61.55,61.55,61.55,0.0,36.9309,36.9309,36.9309,36.9309,0.0
2007-10-19 09:30:00,61.11,61.22,61.0,61.0,28600.0,36.6669,36.7329,36.6009,36.6009,28600.0
2007-10-19 10:00:00,60.95,60.95,60.75,60.83,9100.0,36.5709,36.5709,36.4509,36.4989,9100.0
2007-10-19 10:30:00,60.88,60.88,60.51,60.57,28500.0,36.5289,36.5289,36.3069,36.3429,28500.0
2007-10-19 11:00:00,60.55,60.62,60.5,60.62,55500.0,36.3309,36.3729,36.3009,36.3729,55500.0
2007-10-19 11:30:00,60.61,60.7,60.45,60.65,28100.0,36.3669,36.4209,36.2709,36.3909,28100.0
2007-10-19 12:00:00,60.64,60.73,60.61,60.65,26300.0,36.3849,36.4389,36.3669,36.3909,26300.0
2007-10-19 12:30:00,60.7,60.77,60.61,60.65,16200.0,36.4209,36.4629,36.3669,36.3909,16200.0
2007-10-19 13:00:00,60.67,60.68,60.56,60.56,8300.0,36.4029,36.4089,36.3369,36.3369,8300.0
2007-10-19 13:30:00,60.57,60.63,60.56,60.61,6200.0,36.3429,36.3789,36.3369,36.3669,6200.0
2007-10-19 14:00:00,60.61,60.61,60.39,60.61,27300.0,36.3669,36.3669,36.2349,36.3669,27300.0
2007-10-19 14:30:00,60.57,60.6,60.27,60.27,33300.0,36.3429,36.3609,36.1629,36.1629,33300.0
2007-10-19 15:00:00,60.29,60.35,60.0,60.02,41200.0,36.1749,36.2109,36.0009,36.0129,41200.0
2007-10-19 15:30:00,60.06,60.15,59.81,59.96,48700.0,36.0369,36.0909,35.8869,35.9769,48700.0
2007-10-19 16:00:00,59.96,60.04,59.95,60.04,400.0,35.9769,36.0249,35.9709,36.0249,400.0
2007-10-22 09:30:00,59.42,59.59,59.0,59.52,49300.0,35.6529,35.7549,35.4009,35.7129,49300.0
2007-10-22 10:00:00,59.52,59.7,59.5,59.61,40000.0,35.7129,35.8209,35.7009,35.7669,40000.0
2007-10-22 10:30:00,59.53,59.63,59.25,59.27,80200.0,35.7189,35.7789,35.5509,35.5629,80200.0
2007-10-22 11:00:00,59.3,59.36,59.2,59.36,37900.0,35.5809,35.6169,35.5209,35.6169,37900.0
2007-10-22 11:30:00,59.37,59.43,59.25,59.43,8100.0,35.6229,35.6589,35.5509,35.6589,8100.0
2007-10-22 12:00:00,59.38,59.38,59.23,59.3,11000.0,35.6289,35.6289,35.5389,35.5809,11000.0
2007-10-22 12:30:00,59.3,59.59,59.24,59.59,7100.0,35.5809,35.7549,35.5449,35.7549,7100.0
2007-10-22 13:00:00,59.59,59.73,59.59,59.73,3900.0,35.7549,35.8389,35.7549,35.8389,3900.0
2007-10-22 13:30:00,59.75,59.8,59.64,59.64,7000.0,35.8509,35.8809,35.7849,35.7849,7000.0
2007-10-22 14:00:00,59.64,59.76,59.64,59.7,21200.0,35.7849,35.8569,35.7849,35.8209,21200.0
2007-10-22 14:30:00,59.69,59.71,59.54,59.54,10000.0,35.8149,35.8269,35.7249,35.7249,10000.0
2007-10-22 15:00:00,59.54,59.56,59.42,59.53,6400.0,35.7249,35.7369,35.6529,35.7189,6400.0
2007-10-22 15:30:00,59.53,59.84,59.53,59.84,9900.0,35.7189,35.9049,35.7189,35.9049,9900.0
2007-10-22 16:00:00,60.0,60.0,60.0,60.0,200.0,36.0009,36.0009,36.0009,36.0009,200.0
2007-10-23 09:30:00,60.85,60.93,60.67,60.74,21700.0,36.5109,36.5589,36.4029,36.4449,21700.0
2007-10-23 10:00:00,60.74,60.88,60.72,60.75,18400.0,36.4449,36.5289,36.4329,36.4509,18400.0
2007-10-23 10:30:00,60.82,60.82,60.52,60.52,12600.0,36.4929,36.4929,36.3129,36.3129,12600.0
2007-10-23 11:00:00,60.58,60.58,60.38,60.38,9100.0,36.3489,36.3489,36.2289,36.2289,9100.0
2007-10-23 11:30:00,60.4,60.59,60.35,60.54,16200.0,36.2409,36.3549,36.2109,36.3249,16200.0
2007-10-23 12:00:00,60.49,60.63,60.47,60.55,13200.0,36.2949,36.3789,36.2829,36.3309,13200.0
2007-10-23 12:30:00,60.58,60.62,60.55,60.55,3200.0,36.3489,36.3729,36.3309,36.3309,3200.0
2007-10-23 13:00:00,60.56,60.68,60.5,60.67,5900.0,36.3369,36.4089,36.3009,36.4029,5900.0
2007-10-23 13:30:00,60.65,60.69,60.65,60.69,2200.0,36.3909,36.4149,36.3909,36.4149,2200.0
2007-10-23 14:00:00,60.76,60.86,60.76,60.86,7900.0,36.4569,36.5169,36.4569,36.5169,7900.0
2007-10-23 14:30:00,60.89,60.9,60.75,60.79,8400.0,36.5349,36.5409,36.4509,36.4749,8400.0
2007-10-23 15:00:00,60.79,60.83,60.73,60.83,9600.0,36.4749,36.4989,36.4389,36.4989,9600.0
2007-10-23 15:30:00,60.83,60.98,60.8,60.98,10200.0,36.4989,36.5889,36.4809,36.5889,10200.0
2007-10-23 16:00:00,60.98,60.98,60.98,60.98,0.0,36.5889,36.5889,36.5889,36.5889,0.0
2007-10-24 09:30:00,60.85,60.85,60.5,60.72,6600.0,36.5109,36.5109,36.3009,36.4329,6600.0
2007-10-24 10:00:00,60.72,60.72,60.46,60.51,7800.0,36.4329,36.4329,36.2769,36.3069,7800.0
2007-10-24 10:30:00,60.51,60.51,60.06,60.06,6700.0,36.3069,36.3069,36.0369,36.0369,6700.0
2007-10-24 11:00:00,60.13,60.14,59.66,59.88,17000.0,36.0789,36.0849,35.7969,35.9289,17000.0
2007-10-24 11:30:00,59.84,60.07,59.8,59.96,11000.0,35.9049,36.0429,35.8809,35.9769,11000.0
2007-10-24 12:00:00,59.94,60.19,59.94,60.1,5100.0,35.9649,36.1149,35.9649,36.0609,5100.0
2007-10-24 12:30:00,60.06,60.11,59.91,59.91,7000.0,36.0369,36.0669,35.9469,35.9469,7000.0
2007-10-24 13:00:00,59.95,60.09,59.94,59.99,3700.0,35.9709,36.0549,35.9649,35.9949,3700.0
2007-10-24 13:30:00,60.04,60.04,59.77,59.88,19200.0,36.0249,36.0249,35.8629,35.9289,19200.0
2007-10-24 14:00:00,59.94,59.94,59.74,59.9,5000.0,35.9649,35.9649,35.8449,35.9409,5000.0
2007-10-24 14:30:00,60.1,60.31,60.05,60.31,6400.0,36.0609,36.1869,36.0309,36.1869,6400.0
2007-10-24 15:00:00,60.35,60.68,60.35,60.68,11800.0,36.2109,36.4089,36.2109,36.4089,11800.0
2007-10-24 15:30:00,60.7,60.73,60.46,60.69,12900.0,36.4209,36.4389,36.2769,36.4149,12900.0
2007-10-24 16:00:00,60.98,60.98,60.98,60.98,100.0,36.5889,36.5889,36.5889,36.5889,100.0
2007-10-25 09:30:00,61.02,61.12,60.7,60.7,17500.0,36.6129,36.6729,36.4209,36.4209,17500.0
2007-10-25 10:00:00,60.85,61.04,60.82,60.97,13700.0,36.5109,36.6249,36.4929,36.5829,13700.0
2007-10-25 10:30:00,60.91,60.93,60.84,60.9,21000.0,36.5469,36.5589,36.5049,36.5409,21000.0
2007-10-25 11:00:00,60.9,60.9,60.79,60.88,7100.0,36.5409,36.5409,36.4749,36.5289,7100.0
2007-10-25 11:30:00,60.9,60.9,60.69,60.69,3400.0,36.5409,36.5409,36.4149,36.4149,3400.0
2007-10-25 12:00:00,60.69,60.69,60.55,60.69,5500.0,36.4149,36.4149,36.3309,36.4149,5500.0
2007-10-25 12:30:00,60.78,60.78,60.7,60.72,3300.0,36.4689,36.4689,36.4209,36.4329,3300.0
2007-10-25 13:00:00,60.71,60.74,60.43,60.55,15500.0,36.4269,36.4449,36.2589,36.3309,15500.0
2007-10-25 13:30:00,60.58,60.59,60.55,60.58,3000.0,36.3489,36.3549,36.3309,36.3489,3000.0
2007-10-25 14:00:00,60.5,60.73,60.42,60.73,3600.0,36.3009,36.4389,36.2529,36.4389,3600.0
2007-10-25 14:30:00,60.75,60.81,60.59,60.78,5400.0,36.4509,36.4869,36.3549,36.4689,5400.0
2007-10-25 15:00:00,60.9,60.92,60.78,60.92,5100.0,36.5409,36.5529,36.4689,36.5529,5100.0
2007-10-25 15:30:00,60.9,61.0,60.76,60.92,4400.0,36.5409,36.6009,36.4569,36.5529,4400.0
2007-10-25 16:00:00,60.9,60.9,60.9,60.9,100.0,36.5409,36.5409,36.5409,36.5409,100.0
2007-10-26 09:30:00,61.83,61.91,61.7,61.82,10200.0,37.0989,37.1469,37.0209,37.0929,10200.0
2007-10-26 10:00:00,61.83,61.93,61.71,61.93,6500.0,37.0989,37.1589,37.0269,37.1589,6500.0
2007-10-26 10:30:00,61.91,61.91,61.81,61.84,6400.0,37.1469,37.1469,37.0869,37.1049,6400.0
2007-10-26 11:00:00,61.95,61.99,61.8,61.8,3600.0,37.1709,37.1949,37.0809,37.0809,3600.0
2007-10-26 11:30:00,61.91,61.91,61.86,61.86,8400.0,37.1469,37.1469,37.1169,37.1169,8400.0
2007-10-26 12:00:00,61.81,61.88,61.73,61.88,9800.0,37.0869,37.1289,37.0389,37.1289,9800.0
2007-10-26 12:30:00,61.89,61.96,61.89,61.9,6900.0,37.1349,37.1769,37.1349,37.1409,6900.0
2007-10-26 13:00:00,61.95,62.03,61.9,62.03,11200.0,37.1709,37.2189,37.1409,37.2189,11200.0
2007-10-26 13:30:00,62.03,62.05,61.86,62.03,10900.0,37.2189,37.2309,37.1169,37.2189,10900.0
2007-10-26 14:00:00,62.03,62.25,62.03,62.24,19600.0,37.2189,37.3509,37.2189,37.3449,19600.0
2007-10-26 14:30:00,62.2,62.26,62.17,62.21,9600.0,37.3209,37.3569,37.3029,37.3269,9600.0
2007-10-26 15:00:00,62.24,62.24,62.11,62.2,114900.0,37.3449,37.3449,37.2669,37.3209,114900.0
2007-10-26 15:30:00,62.16,62.31,62.16,62.29,30400.0,37.2969,37.3869,37.2969,37.3749,30400.0
2007-10-26 16:00:00,62.35,62.35,62.35,62.35,100.0,37.4109,37.4109,37.4109,37.4109,100.0
2007-10-29 09:30:00,62.82,62.93,62.7,62.91,32500.0,37.6929,37.7589,37.6209,37.7469,32500.0
2007-10-29 10:00:00,62.91,62.91,62.64,62.75,11100.0,37.7469,37.7469,37.5849,37.6509,11100.0
2007-10-29 10:30:00,62.77,62.84,62.69,62.75,7900.0,37.6629,37.7049,37.6149,37.6509,7900.0
2007-10-29 11:00:00,62.75,62.9,62.75,62.88,4600.0,37.6509,37.7409,37.6509,37.7289,4600.0
2007-10-29 11:30:00,62.81,62.86,62.78,62.8,16700.0,37.6869,37.7169,37.6689,37.6809,16700.0
2007-10-29 12:00:00,62.82,62.97,62.82,62.91,13400.0,37.6929,37.7829,37.6929,37.7469,13400.0
2007-10-29 12:30:00,62.9,62.92,62.88,62.92,3700.0,37.7409,37.7529,37.7289,37.7529,3700.0
2007-10-29 13:00:00,62.94,63.0,62.92,63.0,6500.0,37.7649,37.8009,37.7529,37.8009,6500.0
2007-10-29 13:30:00,62.98,63.03,62.94,62.98,13100.0,37.7889,37.8189,37.7649,37.7889,13100.0
2007-10-29 14:00:00,63.04,63.05,62.94,62.94,12700.0,37.8249,37.8309,37.7649,37.7649,12700.0
2007-10-29 14:30:00,62.94,63.01,62.94,63.01,18200.0,37.7649,37.8069,37.7649,37.8069,18200.0
2007-10-29 15:00:00,62.99,63.12,62.97,63.1,8200.0,37.7949,37.8729,37.7829,37.8609,8200.0
2007-10-29 15:30:00,63.12,63.12,63.03,63.08,15800.0,37.8729,37.8729,37.8189,37.8489,15800.0
2007-10-29 16:00:00,63.03,63.18,63.02,63.18,1400.0,37.8189,37.9089,37.8129,37.9089,1400.0
2007-10-30 09:30:00,62.84,62.84,62.6,62.63,26200.0,37.7049,37.7049,37.5609,37.5789,26200.0
2007-10-30 10:00:00,62.64,62.66,62.51,62.59,3500.0,37.5849,37.5969,37.5069,37.5549,3500.0
2007-10-30 10:30:00,62.64,62.68,62.61,62.68,4900.0,37.5849,37.6089,37.5669,37.6089,4900.0
2007-10-30 11:00:00,62.6,62.65,62.53,62.53,4500.0,37.5609,37.5909,37.5189,37.5189,4500.0
2007-10-30 11:30:00,62.52,62.63,62.52,62.63,15000.0,37.5129,37.5789,37.5129,37.5789,15000.0
2007-10-30 12:00:00,62.62,62.64,62.61,62.64,2300.0,37.5729,37.5849,37.5669,37.5849,2300.0
2007-10-30 12:30:00,62.54,62.63,62.52,62.63,8800.0,37.5249,37.5789,37.5129,37.5789,8800.0
2007-10-30 13:00:00,62.65,62.73,62.6,62.68,16500.0,37.5909,37.6389,37.5609,37.6089,16500.0
2007-10-30 13:30:00,62.71,62.77,62.71,62.75,47000.0,37.6269,37.6629,37.6269,37.6509,47000.0
2007-10-30 14:00:00,62.76,62.77,62.66,62.66,9300.0,37.6569,37.6629,37.5969,37.5969,9300.0
2007-10-30 14:30:00,62.67,62.71,62.58,62.7,13800.0,37.6029,37.6269,37.5489,37.6209,13800.0
2007-10-30 15:00:00,62.68,62.76,62.66,62.69,12300.0,37.6089,37.6569,37.5969,37.6149,12300.0
2007-10-30 15:30:00,62.69,62.69,62.5,62.54,32700.0,37.6149,37.6149,37.5009,37.5249,32700.0
2007-10-30 16:00:00,62.54,62.54,62.54,62.54,200.0,37.5249,37.5249,37.5249,37.5249,200.0
2007-10-31 09:30:00,63.0,63.14,62.8,62.83,49900.0,37.8009,37.8849,37.6809,37.6989,49900.0
2007-10-31 10:00:00,62.82,62.92,62.79,62.92,24000.0,37.6929,37.7529,37.6749,37.7529,24000.0
2007-10-31 10:30:00,62.92,63.0,62.87,62.96,12100.0,37.7529,37.8009,37.7229,37.7769,12100.0
2007-10-31 11:00:00,62.97,62.97,62.94,62.96,9300.0,37.7829,37.7829,37.7649,37.7769,9300.0
2007-10-31 11:30:00,62.96,63.13,62.95,63.13,6500.0,37.7769,37.8789,37.7709,37.8789,6500.0
2007-10-31 12:00:00,63.15,63.22,63.15,63.21,5600.0,37.8909,37.9329,37.8909,37.9269,5600.0
2007-10-31 12:30:00,63.21,63.21,63.18,63.18,12900.0,37.9269,37.9269,37.9089,37.9089,12900.0
2007-10-31 13:00:00,63.14,63.21,63.08,63.21,3200.0,37.8849,37.9269,37.8489,37.9269,3200.0
2007-10-31 13:30:00,63.21,63.23,63.14,63.15,8800.0,37.9269,37.9389,37.8849,37.8909,8800.0
2007-10-31 14:00:00,63.18,63.18,62.68,62.9,35800.0,37.9089,37.9089,37.6089,37.7409,35800.0
2007-10-31 14:30:00,63.01,63.72,62.93,63.62,12100.0,37.8069,38.2329,37.7589,38.1729,12100.0
2007-10-31 15:00:00,63.62,63.67,63.22,63.31,13700.0,38.1729,38.2029,37.9329,37.9869,13700.0
2007-10-31 15:30:00,63.31,63.54,63.31,63.52,33200.0,37.9869,38.1249,37.9869,38.1129,33200.0
2007-10-31 16:00:00,63.49,63.49,63.49,63.49,100.0,38.0949,38.0949,38.0949,38.0949,100.0
2007-11-01 09:30:00,62.79,62.79,61.85,62.08,43800.0,37.6749,37.6749,37.1109,37.2489,43800.0
2007-11-01 10:00:00,62.13,62.13,61.79,61.99,48100.0,37.2789,37.2789,37.0749,37.1949,48100.0
2007-11-01 10:30:00,61.92,62.26,61.92,62.16,10400.0,37.1529,37.3569,37.1529,37.2969,10400.0
2007-11-01 11:00:00,62.22,62.24,62.02,62.15,20000.0,37.3329,37.3449,37.2129,37.2909,20000.0
2007-11-01 11:30:00,62.15,62.2,61.96,62.08,35700.0,37.2909,37.3209,37.1769,37.2489,35700.0
2007-11-01 12:00:00,62.12,62.42,62.07,62.32,36600.0,37.2729,37.4529,37.2429,37.3929,36600.0
2007-11-01 12:30:00,62.29,62.34,62.18,62.33,7600.0,37.3749,37.4049,37.3089,37.3989,7600.0
2007-11-01 13:00:00,62.27,62.4,62.22,62.23,24700.0,37.3629,37.4409,37.3329,37.3389,24700.0
2007-11-01 13:30:00,62.2,62.22,61.89,61.94,48900.0,37.3209,37.3329,37.1349,37.1649,48900.0
2007-11-01 14:00:00,61.9,62.11,61.89,62.04,11200.0,37.1409,37.2669,37.1349,37.2249,11200.0
2007-11-01 14:30:00,62.07,62.21,62.07,62.16,10000.0,37.2429,37.3269,37.2429,37.2969,10000.0
2007-11-01 15:00:00,62.18,62.21,62.0,62.01,43200.0,37.3089,37.3269,37.2009,37.2069,43200.0
2007-11-01 15:30:00,62.01,62.01,61.63,61.81,27200.0,37.2069,37.2069,36.9789,37.0869,27200.0
2007-11-01 16:00:00,62.01,62.01,62.01,62.01,100.0,37.2069,37.2069,37.2069,37.2069,100.0
2007-11-02 09:30:00,62.25,62.25,61.68,61.69,11000.0,37.3509,37.3509,37.0089,37.0149,11000.0
2007-11-02 10:00:00,61.77,61.81,61.5,61.74,26300.0,37.0629,37.0869,36.9009,37.0449,26300.0
2007-11-02 10:30:00,61.67,61.84,61.67,61.71,33200.0,37.0029,37.1049,37.0029,37.0269,33200.0
2007-11-02 11:00:00,61.78,61.79,61.5,61.64,18400.0,37.0689,37.0749,36.9009,36.9849,18400.0
2007-11-02 11:30:00,61.66,61.76,61.57,61.74,9300.0,36.9969,37.0569,36.9429,37.0449,9300.0
2007-11-02 12:00:00,61.81,61.89,61.75,61.83,16700.0,37.0869,37.1349,37.0509,37.0989,16700.0
2007-11-02 12:30:00,61.88,62.13,61.84,62.09,8300.0,37.1289,37.2789,37.1049,37.2549,8300.0
2007-11-02 13:00:00,62.15,62.22,62.01,62.01,8200.0,37.2909,37.3329,37.2069,37.2069,8200.0
2007-11-02 13:30:00,62.12,62.14,62.04,62.05,20500.0,37.2729,37.2849,37.2249,37.2309,20500.0
2007-11-02 14:00:00,62.05,62.05,61.94,62.05,12600.0,37.2309,37.2309,37.1649,37.2309,12600.0
2007-11-02 14:30:00,62.02,62.02,61.81,61.81,12000.0,37.2129,37.2129,37.0869,37.0869,12000.0
2007-11-02 15:00:00,61.81,61.97,61.8,61.97,14900.0,37.0869,37.1829,37.0809,37.1829,14900.0
2007-11-02 15:30:00,61.97,62.22,61.94,62.18,14200.0,37.1829,37.3329,37.1649,37.3089,14200.0
2007-11-02 16:00:00,62.18,62.18,62.18,62.18,0.0,37.3089,37.3089,37.3089,37.3089,0.0
2007-11-05 09:30:00,61.15,61.15,60.0,60.82,150300.0,36.6909,36.6909,36.0009,36.4929,150300.0
2007-11-05 10:00:00,60.82,61.1,60.81,61.1,17300.0,36.4929,36.6609,36.4869,36.6609,17300.0
2007-11-05 10:30:00,61.08,61.29,61.06,61.2,12500.0,36.6489,36.7749,36.6369,36.7209,12500.0
2007-11-05 11:00:00,61.25,61.3,61.08,61.18,20100.0,36.7509,36.7809,36.6489,36.7089,20100.0
2007-11-05 11:30:00,61.11,61.3,61.04,61.25,15600.0,36.6669,36.7809,36.6249,36.7509,15600.0
2007-11-05 12:00:00,61.23,61.25,61.14,61.16,16100.0,36.7389,36.7509,36.6849,36.6969,16100.0
2007-11-05 12:30:00,61.19,61.25,61.16,61.19,4800.0,36.7149,36.7509,36.6969,36.7149,4800.0
2007-11-05 13:00:00,61.16,61.21,61.03,61.05,21700.0,36.6969,36.7269,36.6189,36.6309,21700.0
2007-11-05 13:30:00,61.09,61.09,60.85,60.9,30500.0,36.6549,36.6549,36.5109,36.5409,30500.0
2007-11-05 14:00:00,60.87,61.0,60.72,60.84,19900.0,36.5229,36.6009,36.4329,36.5049,19900.0
2007-11-05 14:30:00,60.86,60.95,60.66,60.95,11300.0,36.5169,36.5709,36.3969,36.5709,11300.0
2007-11-05 15:00:00,60.93,61.32,60.9,61.31,8300.0,36.5589,36.7929,36.5409,36.7869,8300.0
2007-11-05 15:30:00,61.33,61.38,61.05,61.2,13200.0,36.7989,36.8289,36.6309,36.7209,13200.0
2007-11-05 16:00:00,61.12,61.12,61.12,61.12,1000.0,36.6729,36.6729,36.6729,36.6729,1000.0
2007-11-06 09:30:00,62.0,62.25,61.92,62.0,17100.0,37.2009,37.3509,37.1529,37.2009,17100.0
2007-11-06 10:00:00,62.0,62.08,61.93,62.01,9500.0,37.2009,37.2489,37.1589,37.2069,9500.0
2007-11-06 10:30:00,62.01,62.01,61.61,61.61,13500.0,37.2069,37.2069,36.9669,36.9669,13500.0
2007-11-06 11:00:00,61.64,61.77,61.64,61.77,6300.0,36.9849,37.0629,36.9849,37.0629,6300.0
2007-11-06 11:30:00,61.77,61.88,61.67,61.79,10200.0,37.0629,37.1289,37.0029,37.0749,10200.0
2007-11-06 12:00:00,61.74,61.88,61.73,61.81,12800.0,37.0449,37.1289,37.0389,37.0869,12800.0
2007-11-06 12:30:00,61.8,61.86,61.76,61.86,1900.0,37.0809,37.1169,37.0569,37.1169,1900.0
2007-11-06 13:00:00,61.91,62.08,61.88,61.93,24700.0,37.1469,37.2489,37.1289,37.1589,24700.0
2007-11-06 13:30:00,61.97,62.11,61.93,62.03,11600.0,37.1829,37.2669,37.1589,37.2189,11600.0
2007-11-06 14:00:00,62.02,62.05,61.92,62.0,16000.0,37.2129,37.2309,37.1529,37.2009,16000.0
2007-11-06 14:30:00,62.03,62.07,61.94,61.99,13900.0,37.2189,37.2429,37.1649,37.1949,13900.0
2007-11-06 15:00:00,61.98,62.17,61.98,62.15,30300.0,37.1889,37.3029,37.1889,37.2909,30300.0
2007-11-06 15:30:00,62.12,62.31,62.08,62.31,22400.0,37.2729,37.3869,37.2489,37.3869,22400.0
2007-11-06 16:00:00,62.26,62.55,62.26,62.55,500.0,37.3569,37.5309,37.3569,37.5309,500.0
2007-11-07 09:30:00,62.06,62.15,61.88,61.97,13900.0,37.2369,37.2909,37.1289,37.1829,13900.0
2007-11-07 10:00:00,61.9,62.12,61.86,62.0,15300.0,37.1409,37.2729,37.1169,37.2009,15300.0
2007-11-07 10:30:00,61.99,62.0,61.71,61.73,16700.0,37.1949,37.2009,37.0269,37.0389,16700.0
2007-11-07 11:00:00,61.65,61.84,61.54,61.8,32400.0,36.9909,37.1049,36.9249,37.0809,32400.0
2007-11-07 11:30:00,61.79,61.95,61.73,61.87,97600.0,37.0749,37.1709,37.0389,37.1229,97600.0
2007-11-07 12:00:00,61.93,61.93,61.59,61.76,93200.0,37.1589,37.1589,36.9549,37.0569,93200.0
2007-11-07 12:30:00,61.77,61.77,61.35,61.39,67000.0,37.0629,37.0629,36.8109,36.8349,67000.0
2007-11-07 13:00:00,61.43,61.52,61.12,61.17,12900.0,36.8589,36.9129,36.6729,36.7029,12900.0
2007-11-07 13:30:00,61.23,61.42,61.17,61.35,20600.0,36.7389,36.8529,36.7029,36.8109,20600.0
2007-11-07 14:00:00,61.36,61.45,61.26,61.43,7600.0,36.8169,36.8709,36.7569,36.8589,7600.0
2007-11-07 14:30:00,61.45,61.51,61.21,61.26,23800.0,36.8709,36.9069,36.7269,36.7569,23800.0
2007-11-07 15:00:00,61.26,61.46,61.01,61.02,27300.0,36.7569,36.8769,36.6069,36.6129,27300.0
2007-11-07 15:30:00,61.17,61.18,60.8,60.8,30300.0,36.7029,36.7089,36.4809,36.4809,30300.0
2007-11-07 16:00:00,60.8,61.08,60.8,61.08,1500.0,36.4809,36.6489,36.4809,36.6489,1500.0
2007-11-08 09:30:00,62.0,62.0,61.05,61.34,18700.0,37.2009,37.2009,36.6309,36.8049,18700.0
2007-11-08 10:00:00,61.29,61.4,61.08,61.3,13000.0,36.7749,36.8409,36.6489,36.7809,13000.0
2007-11-08 10:30:00,61.29,61.29,61.15,61.26,6100.0,36.7749,36.7749,36.6909,36.7569,6100.0
2007-11-08 11:00:00,61.33,61.36,61.26,61.26,8700.0,36.7989,36.8169,36.7569,36.7569,8700.0
2007-11-08 11:30:00,61.21,61.37,60.92,61.02,39800.0,36.7269,36.8229,36.5529,36.6129,39800.0
2007-11-08 12:00:00,61.01,61.02,60.72,60.88,21800.0,36.6069,36.6129,36.4329,36.5289,21800.0
2007-11-08 12:30:00,60.84,60.85,60.29,60.4,46200.0,36.5049,36.5109,36.1749,36.2409,46200.0
2007-11-08 13:00:00,60.46,60.51,60.1,60.3,21700.0,36.2769,36.3069,36.0609,36.1809,21700.0
2007-11-08 13:30:00,60.61,60.68,60.47,60.68,22600.0,36.3669,36.4089,36.2829,36.4089,22600.0
2007-11-08 14:00:00,60.79,60.79,60.31,60.47,19900.0,36.4749,36.4749,36.1869,36.2829,19900.0
2007-11-08 14:30:00,60.43,60.53,60.23,60.49,18400.0,36.2589,36.3189,36.1389,36.2949,18400.0
2007-11-08 15:00:00,60.52,61.0,60.43,60.96,19900.0,36.3129,36.6009,36.2589,36.5769,19900.0
2007-11-08 15:30:00,61.06,61.36,60.92,61.2,11100.0,36.6369,36.8169,36.5529,36.7209,11100.0
2007-11-08 16:00:00,61.14,61.32,61.14,61.32,1700.0,36.6849,36.7929,36.6849,36.7929,1700.0
2007-11-09 09:30:00,60.83,60.83,59.91,59.99,33100.0,36.4989,36.4989,35.9469,35.9949,33100.0
2007-11-09 10:00:00,59.94,60.3,59.88,60.27,31100.0,35.9649,36.1809,35.9289,36.1629,31100.0
2007-11-09 10:30:00,60.26,60.33,59.91,59.97,23800.0,36.1569,36.1989,35.9469,35.9829,23800.0
2007-11-09 11:00:00,59.91,59.99,59.66,59.87,42700.0,35.9469,35.9949,35.7969,35.9229,42700.0
2007-11-09 11:30:00,59.99,60.1,59.69,60.07,17700.0,35.9949,36.0609,35.8149,36.0429,17700.0
2007-11-09 12:00:00,59.98,60.14,59.84,60.14,19600.0,35.9889,36.0849,35.9049,36.0849,19600.0
2007-11-09 12:30:00,60.16,60.32,60.05,60.11,12000.0,36.0969,36.1929,36.0309,36.0669,12000.0
2007-11-09 13:00:00,60.04,60.13,59.96,60.02,8300.0,36.0249,36.0789,35.9769,36.0129,8300.0
2007-11-09 13:30:00,60.0,60.4,60.0,60.04,95800.0,36.0009,36.2409,36.0009,36.0249,95800.0
2007-11-09 14:00:00,60.01,60.49,60.01,60.49,9000.0,36.0069,36.2949,36.0069,36.2949,9000.0
2007-11-09 14:30:00,60.44,60.64,60.32,60.5,71400.0,36.2649,36.3849,36.1929,36.3009,71400.0
2007-11-09 15:00:00,60.49,60.59,60.42,60.57,100300.0,36.2949,36.3549,36.2529,36.3429,100300.0
2007-11-09 15:30:00,60.55,60.55,59.85,59.85,42200.0,36.3309,36.3309,35.9109,35.9109,42200.0
2007-11-09 16:00:00,59.85,60.05,59.82,60.05,900.0,35.9109,36.0309,35.8929,36.0309,900.0
2007-11-12 09:30:00,60.0,60.0,59.05,59.35,33600.0,36.0009,36.0009,35.4309,35.6109,33600.0
2007-11-12 10:00:00,59.35,59.35,59.0,59.23,18900.0,35.6109,35.6109,35.4009,35.5389,18900.0
2007-11-12 10:30:00,59.23,59.29,59.09,59.24,8800.0,35.5389,35.5749,35.4549,35.5449,8800.0
2007-11-12 11:00:00,59.18,59.41,59.18,59.39,13800.0,35.5089,35.6469,35.5089,35.6349,13800.0
2007-11-12 11:30:00,59.44,59.44,59.11,59.15,11200.0,35.6649,35.6649,35.4669,35.4909,11200.0
2007-11-12 12:00:00,59.28,59.41,59.26,59.41,10300.0,35.5689,35.6469,35.5569,35.6469,10300.0
2007-11-12 12:30:00,59.39,59.51,59.37,59.42,12500.0,35.6349,35.7069,35.6229,35.6529,12500.0
2007-11-12 13:00:00,59.39,59.49,59.23,59.45,11600.0,35.6349,35.6949,35.5389,35.6709,11600.0
2007-11-12 13:30:00,59.47,59.47,59.09,59.1,10700.0,35.6829,35.6829,35.4549,35.4609,10700.0
2007-11-12 14:00:00,59.14,59.17,59.02,59.08,10600.0,35.4849,35.5029,35.4129,35.4489,10600.0
2007-11-12 14:30:00,59.16,59.37,59.13,59.22,8700.0,35.4969,35.6229,35.4789,35.5329,8700.0
2007-11-12 15:00:00,59.22,59.22,58.8,58.82,24200.0,35.5329,35.5329,35.2808,35.2928,24200.0
2007-11-12 15:30:00,58.84,58.89,58.33,58.33,40700.0,35.3048,35.3348,34.9988,34.9988,40700.0
2007-11-12 16:00:00,58.43,58.43,58.43,58.43,100.0,35.0588,35.0588,35.0588,35.0588,100.0
2007-11-13 09:30:00,58.73,59.87,58.73,59.69,34200.0,35.2388,35.9229,35.2388,35.8149,34200.0
2007-11-13 10:00:00,59.68,59.93,59.67,59.78,23400.0,35.8089,35.9589,35.8029,35.8689,23400.0
2007-11-13 10:30:00,59.78,59.78,59.65,59.74,5200.0,35.8689,35.8689,35.7909,35.8449,5200.0
2007-11-13 11:00:00,59.68,59.82,59.68,59.82,6700.0,35.8089,35.8929,35.8089,35.8929,6700.0
2007-11-13 11:30:00,59.82,59.87,59.72,59.79,15900.0,35.8929,35.9229,35.8329,35.8749,15900.0
2007-11-13 12:00:00,59.77,59.79,59.7,59.73,17500.0,35.8629,35.8749,35.8209,35.8389,17500.0
2007-11-13 12:30:00,59.67,59.76,59.67,59.7,9400.0,35.8029,35.8569,35.8029,35.8209,9400.0
2007-11-13 13:00:00,59.61,59.78,59.61,59.78,13800.0,35.7669,35.8689,35.7669,35.8689,13800.0
2007-11-13 13:30:00,59.8,60.0,59.75,59.87,13900.0,35.8809,36.0009,35.8509,35.9229,13900.0
2007-11-13 14:00:00,59.97,60.0,59.92,60.0,10500.0,35.9829,36.0009,35.9529,36.0009,10500.0
2007-11-13 14:30:00,60.0,60.14,59.95,60.07,8000.0,36.0009,36.0849,35.9709,36.0429,8000.0
2007-11-13 15:00:00,60.1,60.28,60.04,60.28,11000.0,36.0609,36.1689,36.0249,36.1689,11000.0
2007-11-13 15:30:00,60.26,60.51,60.23,60.51,9600.0,36.1569,36.3069,36.1389,36.3069,9600.0
2007-11-13 16:00:00,60.41,60.51,60.41,60.51,200.0,36.2469,36.3069,36.2469,36.3069,200.0
2007-11-14 09:30:00,61.28,61.31,60.95,60.97,38000.0,36.7689,36.7869,36.5709,36.5829,38000.0
2007-11-14 10:00:00,61.0,61.06,60.79,60.95,40400.0,36.6009,36.6369,36.4749,36.5709,40400.0
2007-11-14 10:30:00,60.98,61.07,60.81,60.96,51800.0,36.5889,36.6429,36.4869,36.5769,51800.0
2007-11-14 11:00:00,60.91,60.97,60.66,60.78,34100.0,36.5469,36.5829,36.3969,36.4689,34100.0
2007-11-14 11:30:00,60.81,61.03,60.71,60.9,23900.0,36.4869,36.6189,36.4269,36.5409,23900.0
2007-11-14 12:00:00,60.89,61.09,60.89,61.01,7600.0,36.5349,36.6549,36.5349,36.6069,7600.0
2007-11-14 12:30:00,61.03,61.06,60.83,60.86,18400.0,36.6189,36.6369,36.4989,36.5169,18400.0
2007-11-14 13:00:00,60.88,61.06,60.83,61.05,12700.0,36.5289,36.6369,36.4989,36.6309,12700.0
2007-11-14 13:30:00,60.99,60.99,60.75,60.75,13900.0,36.5949,36.5949,36.4509,36.4509,13900.0
2007-11-14 14:00:00,60.75,61.0,60.75,60.92,33500.0,36.4509,36.6009,36.4509,36.5529,33500.0
2007-11-14 14:30:00,60.9,60.96,60.81,60.81,6400.0,36.5409,36.5769,36.4869,36.4869,6400.0
2007-11-14 15:00:00,60.76,60.87,60.72,60.75,24400.0,36.4569,36.5229,36.4329,36.4509,24400.0
2007-11-14 15:30:00,60.74,60.79,60.16,60.27,143200.0,36.4449,36.4749,36.0969,36.1629,143200.0
2007-11-14 16:00:00,60.06,60.3,60.06,60.3,200.0,36.0369,36.1809,36.0369,36.1809,200.0
2007-11-15 09:30:00,59.77,59.84,59.56,59.75,12800.0,35.8629,35.9049,35.7369,35.8509,12800.0
2007-11-15 10:00:00,59.67,59.99,59.67,59.81,136000.0,35.8029,35.9949,35.8029,35.8869,136000.0
2007-11-15 10:30:00,59.81,59.94,59.74,59.74,89000.0,35.8869,35.9649,35.8449,35.8449,89000.0
2007-11-15 11:00:00,59.78,59.92,59.76,59.83,1900.0,35.8689,35.9529,35.8569,35.8989,1900.0
2007-11-15 11:30:00,59.78,59.78,59.6,59.71,17600.0,35.8689,35.8689,35.7609,35.8269,17600.0
2007-11-15 12:00:00,59.78,59.82,59.51,59.51,34000.0,35.8689,35.8929,35.7069,35.7069,34000.0
2007-11-15 12:30:00,59.5,59.54,59.34,59.4,14900.0,35.7009,35.7249,35.6049,35.6409,14900.0
2007-11-15 13:00:00,59.4,59.54,59.38,59.41,4200.0,35.6409,35.7249,35.6289,35.6469,4200.0
2007-11-15 13:30:00,59.5,59.5,59.36,59.45,9200.0,35.7009,35.7009,35.6169,35.6709,9200.0
2007-11-15 14:00:00,59.41,59.41,59.22,59.36,7200.0,35.6469,35.6469,35.5329,35.6169,7200.0
2007-11-15 14:30:00,59.32,59.42,58.99,58.99,18400.0,35.5929,35.6529,35.3949,35.3949,18400.0
2007-11-15 15:00:00,58.97,59.18,58.9,59.18,7900.0,35.3829,35.5089,35.3408,35.5089,7900.0
2007-11-15 15:30:00,59.13,59.22,58.85,59.15,16900.0,35.4789,35.5329,35.3108,35.4909,16900.0
2007-11-15 16:00:00,59.15,59.43,58.94,58.94,2300.0,35.4909,35.6589,35.3648,35.3648,2300.0
2007-11-16 09:30:00,58.96,59.66,58.96,59.18,71400.0,35.3768,35.7969,35.3768,35.5089,71400.0
2007-11-16 10:00:00,59.12,59.19,58.87,58.87,34900.0,35.4729,35.5149,35.3228,35.3228,34900.0
2007-11-16 10:30:00,58.9,59.05,58.76,59.05,9100.0,35.3408,35.4309,35.2568,35.4309,9100.0
2007-11-16 11:00:00,59.05,59.25,59.05,59.11,39000.0,35.4309,35.5509,35.4309,35.4669,39000.0
2007-11-16 11:30:00,59.18,59.38,59.15,59.38,1500.0,35.5089,35.6289,35.4909,35.6289,1500.0
2007-11-16 12:00:00,59.3,59.58,59.3,59.51,4300.0,35.5809,35.7489,35.5809,35.7069,4300.0
2007-11-16 12:30:00,59.46,59.5,59.35,59.38,5500.0,35.6769,35.7009,35.6109,35.6289,5500.0
2007-11-16 13:00:00,59.39,59.55,59.39,59.43,12600.0,35.6349,35.7309,35.6349,35.6589,12600.0
2007-11-16 13:30:00,59.42,59.61,59.42,59.42,6000.0,35.6529,35.7669,35.6529,35.6529,6000.0
2007-11-16 14:00:00,59.4,59.4,59.18,59.27,6600.0,35.6409,35.6409,35.5089,35.5629,6600.0
2007-11-16 14:30:00,59.31,59.32,59.06,59.16,6800.0,35.5869,35.5929,35.4369,35.4969,6800.0
2007-11-16 15:00:00,59.26,59.36,59.2,59.29,2800.0,35.5569,35.6169,35.5209,35.5749,2800.0
2007-11-16 15:30:00,59.28,59.55,59.14,59.55,25600.0,35.5689,35.7309,35.4849,35.7309,25600.0
2007-11-16 16:00:00,59.54,59.54,59.54,59.54,300.0,35.7249,35.7249,35.7249,35.7249,300.0
2007-11-19 09:30:00,59.68,59.68,58.57,58.71,41200.0,35.8089,35.8089,35.1428,35.2268,41200.0
2007-11-19 10:00:00,58.62,58.64,58.42,58.51,33400.0,35.1728,35.1848,35.0528,35.1068,33400.0
2007-11-19 10:30:00,58.4,58.49,58.14,58.14,25300.0,35.0408,35.0948,34.8848,34.8848,25300.0
2007-11-19 11:00:00,58.12,58.16,57.88,57.96,51400.0,34.8728,34.8968,34.7288,34.7768,51400.0
2007-11-19 11:30:00,58.02,58.11,57.94,57.98,12900.0,34.8128,34.8668,34.7648,34.7888,12900.0
2007-11-19 12:00:00,57.9,58.13,57.9,58.07,4600.0,34.7408,34.8788,34.7408,34.8428,4600.0
2007-11-19 12:30:00,58.13,58.15,57.9,57.9,26000.0,34.8788,34.8908,34.7408,34.7408,26000.0
2007-11-19 13:00:00,57.97,58.0,57.6,57.75,9100.0,34.7828,34.8008,34.5608,34.6508,9100.0
2007-11-19 13:30:00,57.82,57.83,57.7,57.7,8000.0,34.6928,34.6988,34.6208,34.6208,8000.0
2007-11-19 14:00:00,57.72,58.0,57.64,58.0,12300.0,34.6328,34.8008,34.5848,34.8008,12300.0
2007-11-19 14:30:00,58.01,58.13,57.96,57.98,9100.0,34.8068,34.8788,34.7768,34.7888,9100.0
2007-11-19 15:00:00,57.92,58.05,57.82,57.93,6500.0,34.7528,34.8308,34.6928,34.7588,6500.0
2007-11-19 15:30:00,58.03,58.03,57.73,57.82,44100.0,34.8188,34.8188,34.6388,34.6928,44100.0
2007-11-19 16:00:00,57.82,58.02,57.77,58.02,600.0,34.6928,34.8128,34.6628,34.8128,600.0
2007-11-20 09:30:00,59.12,59.12,58.69,59.06,40800.0,35.4729,35.4729,35.2148,35.4369,40800.0
2007-11-20 10:00:00,59.11,59.15,59.0,59.0,13300.0,35.4669,35.4909,35.4009,35.4009,13300.0
2007-11-20 10:30:00,59.02,59.25,59.02,59.16,10200.0,35.4129,35.5509,35.4129,35.4969,10200.0
2007-11-20 11:00:00,59.24,59.27,59.15,59.21,9300.0,35.5449,35.5629,35.4909,35.5269,9300.0
2007-11-20 11:30:00,59.2,59.26,59.1,59.15,15500.0,35.5209,35.5569,35.4609,35.4909,15500.0
2007-11-20 12:00:00,59.13,59.13,58.85,58.93,3600.0,35.4789,35.4789,35.3108,35.3588,3600.0
2007-11-20 12:30:00,58.83,58.85,58.6,58.8,43200.0,35.2988,35.3108,35.1608,35.2808,43200.0
2007-11-20 13:00:00,58.75,58.75,58.35,58.36,12000.0,35.2508,35.2508,35.0108,35.0168,12000.0
2007-11-20 13:30:00,58.31,58.58,58.31,58.57,22300.0,34.9868,35.1488,34.9868,35.1428,22300.0
2007-11-20 14:00:00,58.62,58.77,58.26,58.3,14300.0,35.1728,35.2628,34.9568,34.9808,14300.0
2007-11-20 14:30:00,58.28,58.55,58.18,58.36,41100.0,34.9688,35.1308,34.9088,35.0168,41100.0
2007-11-20 15:00:00,58.44,58.72,58.28,58.69,20900.0,35.0648,35.2328,34.9688,35.2148,20900.0
2007-11-20 15:30:00,58.82,59.19,58.75,58.85,16700.0,35.2928,35.5149,35.2508,35.3108,16700.0
2007-11-20 16:00:00,58.88,58.88,58.88,58.88,100.0,35.3288,35.3288,35.3288,35.3288,100.0
2007-11-21 09:30:00,58.83,58.83,57.64,57.85,22200.0,35.2988,35.2988,34.5848,34.7108,22200.0
2007-11-21 10:00:00,57.79,57.81,57.57,57.57,11300.0,34.6748,34.6868,34.5428,34.5428,11300.0
2007-11-21 10:30:00,57.54,57.54,57.22,57.31,36500.0,34.5248,34.5248,34.3328,34.3868,36500.0
2007-11-21 11:00:00,57.32,57.44,57.1,57.37,9300.0,34.3928,34.4648,34.2608,34.4228,9300.0
2007-11-21 11:30:00,57.4,57.61,57.4,57.51,24100.0,34.4408,34.5668,34.4408,34.5068,24100.0
2007-11-21 12:00:00,57.44,57.58,57.4,57.48,47800.0,34.4648,34.5488,34.4408,34.4888,47800.0
2007-11-21 12:30:00,57.41,57.88,57.41,57.87,7000.0,34.4468,34.7288,34.4468,34.7228,7000.0
2007-11-21 13:00:00,57.85,57.98,57.69,57.69,13500.0,34.7108,34.7888,34.6148,34.6148,13500.0
2007-11-21 13:30:00,57.7,57.75,57.62,57.67,6300.0,34.6208,34.6508,34.5728,34.6028,6300.0
2007-11-21 14:00:00,57.74,57.85,57.68,57.85,8600.0,34.6448,34.7108,34.6088,34.7108,8600.0
2007-11-21 14:30:00,57.78,58.03,57.78,58.01,8200.0,34.6688,34.8188,34.6688,34.8068,8200.0
2007-11-21 15:00:00,58.11,58.11,57.67,57.76,15600.0,34.8668,34.8668,34.6028,34.6568,15600.0
2007-11-21 15:30:00,57.66,57.78,57.5,57.55,37300.0,34.5968,34.6688,34.5008,34.5308,37300.0
2007-11-21 16:00:00,57.5,57.5,57.4,57.4,900.0,34.5008,34.5008,34.4408,34.4408,900.0
2007-11-23 09:30:00,57.85,58.83,57.85,58.39,32900.0,34.7108,35.2988,34.7108,35.0348,32900.0
2007-11-23 10:00:00,58.44,58.63,58.39,58.51,15300.0,35.0648,35.1788,35.0348,35.1068,15300.0
2007-11-23 10:30:00,58.5,58.63,58.49,58.6,7100.0,35.1008,35.1788,35.0948,35.1608,7100.0
2007-11-23 11:00:00,58.66,58.72,58.58,58.67,2800.0,35.1968,35.2328,35.1488,35.2028,2800.0
2007-11-23 11:30:00,58.64,58.81,58.55,58.69,7100.0,35.1848,35.2868,35.1308,35.2148,7100.0
2007-11-23 12:00:00,58.74,58.82,58.65,58.82,10400.0,35.2448,35.2928,35.1908,35.2928,10400.0
2007-11-23 12:30:00,58.82,58.86,58.71,58.84,46900.0,35.2928,35.3168,35.2268,35.3048,46900.0
2007-11-23 13:00:00,58.75,58.93,58.75,58.93,11500.0,35.2508,35.3588,35.2508,35.3588,11500.0
2007-11-26 09:30:00,60.7,60.7,58.89,59.21,36400.0,36.4209,36.4209,35.3348,35.5269,36400.0
2007-11-26 10:00:00,59.2,59.24,58.87,58.89,11300.0,35.5209,35.5449,35.3228,35.3348,11300.0
2007-11-26 10:30:00,58.96,58.97,58.65,58.72,21300.0,35.3768,35.3829,35.1908,35.2328,21300.0
2007-11-26 11:00:00,58.68,58.8,58.56,58.64,10500.0,35.2088,35.2808,35.1368,35.1848,10500.0
2007-11-26 11:30:00,58.61,58.76,58.61,58.64,18900.0,35.1668,35.2568,35.1668,35.1848,18900.0
2007-11-26 12:00:00,58.75,58.75,58.58,58.7,12000.0,35.2508,35.2508,35.1488,35.2208,12000.0
2007-11-26 12:30:00,58.75,58.9,58.75,58.83,16300.0,35.2508,35.3408,35.2508,35.2988,16300.0
2007-11-26 13:00:00,58.9,58.92,58.69,58.7,7100.0,35.3408,35.3528,35.2148,35.2208,7100.0
2007-11-26 13:30:00,58.75,58.85,58.5,58.56,6400.0,35.2508,35.3108,35.1008,35.1368,6400.0
2007-11-26 14:00:00,58.51,58.63,58.43,58.63,9500.0,35.1068,35.1788,35.0588,35.1788,9500.0
2007-11-26 14:30:00,58.52,58.52,58.31,58.31,3000.0,35.1128,35.1128,34.9868,34.9868,3000.0
2007-11-26 15:00:00,58.3,58.3,57.91,57.93,63900.0,34.9808,34.9808,34.7468,34.7588,63900.0
2007-11-26 15:30:00,58.0,58.04,57.62,57.75,100300.0,34.8008,34.8248,34.5728,34.6508,100300.0
2007-11-26 16:00:00,57.7,57.9,57.7,57.71,3300.0,34.6208,34.7408,34.6208,34.6268,3300.0
2007-11-27 09:30:00,57.68,58.33,57.68,58.24,19800.0,34.6088,34.9988,34.6088,34.9448,19800.0
2007-11-27 10:00:00,58.15,58.2,57.75,57.91,11000.0,34.8908,34.9208,34.6508,34.7468,11000.0
2007-11-27 10:30:00,58.11,58.36,58.11,58.36,4800.0,34.8668,35.0168,34.8668,35.0168,4800.0
2007-11-27 11:00:00,58.43,58.44,58.19,58.31,5800.0,35.0588,35.0648,34.9148,34.9868,5800.0
2007-11-27 11:30:00,58.31,58.44,58.25,58.36,22000.0,34.9868,35.0648,34.9508,35.0168,22000.0
2007-11-27 12:00:00,58.38,58.38,58.17,58.28,11300.0,35.0288,35.0288,34.9028,34.9688,11300.0
2007-11-27 12:30:00,58.23,58.57,58.23,58.51,26900.0,34.9388,35.1428,34.9388,35.1068,26900.0
2007-11-27 13:00:00,58.5,58.58,58.47,58.58,6200.0,35.1008,35.1488,35.0828,35.1488,6200.0
2007-11-27 13:30:00,58.55,58.61,58.29,58.39,13100.0,35.1308,35.1668,34.9748,35.0348,13100.0
2007-11-27 14:00:00,58.35,58.47,58.28,58.44,3300.0,35.0108,35.0828,34.9688,35.0648,3300.0
2007-11-27 14:30:00,58.4,58.4,58.12,58.22,6900.0,35.0408,35.0408,34.8728,34.9328,6900.0
2007-11-27 15:00:00,58.16,58.45,58.16,58.25,7100.0,34.8968,35.0708,34.8968,34.9508,7100.0
2007-11-27 15:30:00,58.33,58.74,58.33,58.72,23700.0,34.9988,35.2448,34.9988,35.2328,23700.0
2007-11-27 16:00:00,58.72,58.88,58.65,58.88,3500.0,35.2328,35.3288,35.1908,35.3288,3500.0
2007-11-28 09:30:00,59.38,59.38,58.86,59.35,27000.0,35.6289,35.6289,35.3168,35.6109,27000.0
2007-11-28 10:00:00,59.3,59.44,59.24,59.43,10700.0,35.5809,35.6649,35.5449,35.6589,10700.0
2007-11-28 10:30:00,59.5,59.77,59.49,59.71,17700.0,35.7009,35.8629,35.6949,35.8269,17700.0
2007-11-28 11:00:00,59.65,59.72,59.61,59.63,11500.0,35.7909,35.8329,35.7669,35.7789,11500.0
2007-11-28 11:30:00,59.66,59.74,59.66,59.74,28900.0,35.7969,35.8449,35.7969,35.8449,28900.0
2007-11-28 12:00:00,59.75,59.91,59.75,59.91,9700.0,35.8509,35.9469,35.8509,35.9469,9700.0
2007-11-28 12:30:00,59.91,59.95,59.82,59.82,7500.0,35.9469,35.9709,35.8929,35.8929,7500.0
2007-11-28 13:00:00,59.92,60.04,59.84,60.04,19400.0,35.9529,36.0249,35.9049,36.0249,19400.0
2007-11-28 13:30:00,60.05,60.22,60.05,60.22,7900.0,36.0309,36.1329,36.0309,36.1329,7900.0
2007-11-28 14:00:00,60.2,60.32,60.16,60.18,8900.0,36.1209,36.1929,36.0969,36.1089,8900.0
2007-11-28 14:30:00,60.26,60.39,60.26,60.36,23100.0,36.1569,36.2349,36.1569,36.2169,23100.0
2007-11-28 15:00:00,60.4,60.58,60.37,60.54,43100.0,36.2409,36.3489,36.2229,36.3249,43100.0
2007-11-28 15:30:00,60.53,60.6,60.23,60.51,32800.0,36.3189,36.3609,36.1389,36.3069,32800.0
2007-11-28 16:00:00,60.51,60.65,60.51,60.65,1800.0,36.3069,36.3909,36.3069,36.3909,1800.0
2007-11-29 09:30:00,59.58,59.99,59.58,59.91,16400.0,35.7489,35.9949,35.7489,35.9469,16400.0
2007-11-29 10:00:00,59.96,59.96,59.72,59.89,7700.0,35.9769,35.9769,35.8329,35.9349,7700.0
2007-11-29 10:30:00,59.93,60.06,59.89,60.05,12000.0,35.9589,36.0369,35.9349,36.0309,12000.0
2007-11-29 11:00:00,60.06,60.23,60.04,60.18,15000.0,36.0369,36.1389,36.0249,36.1089,15000.0
2007-11-29 11:30:00,60.22,60.46,60.22,60.36,49100.0,36.1329,36.2769,36.1329,36.2169,49100.0
2007-11-29 12:00:00,60.36,60.46,60.25,60.32,12900.0,36.2169,36.2769,36.1509,36.1929,12900.0
2007-11-29 12:30:00,60.34,60.34,60.1,60.13,7700.0,36.2049,36.2049,36.0609,36.0789,7700.0
2007-11-29 13:00:00,60.06,60.09,60.0,60.03,5000.0,36.0369,36.0549,36.0009,36.0189,5000.0
2007-11-29 13:30:00,60.06,60.11,59.92,60.07,3800.0,36.0369,36.0669,35.9529,36.0429,3800.0
2007-11-29 14:00:00,60.1,60.23,60.02,60.23,12100.0,36.0609,36.1389,36.0129,36.1389,12100.0
2007-11-29 14:30:00,60.16,60.16,60.03,60.15,7100.0,36.0969,36.0969,36.0189,36.0909,7100.0
2007-11-29 15:00:00,60.15,60.3,59.95,60.3,108600.0,36.0909,36.1809,35.9709,36.1809,108600.0
2007-11-29 15:30:00,60.19,60.2,59.83,60.11,19200.0,36.1149,36.1209,35.8989,36.0669,19200.0
2007-11-29 16:00:00,60.09,60.4,59.05,60.4,2800.0,36.0549,36.2409,35.4309,36.2409,2800.0
2007-11-30 09:30:00,61.55,61.55,60.82,60.82,67200.0,36.9309,36.9309,36.4929,36.4929,67200.0
2007-11-30 10:00:00,60.82,60.94,60.65,60.78,18500.0,36.4929,36.5649,36.3909,36.4689,18500.0
2007-11-30 10:30:00,60.76,60.81,60.53,60.65,32600.0,36.4569,36.4869,36.3189,36.3909,32600.0
2007-11-30 11:00:00,60.68,60.68,60.45,60.46,44000.0,36.4089,36.4089,36.2709,36.2769,44000.0
2007-11-30 11:30:00,60.46,60.64,60.41,60.55,22500.0,36.2769,36.3849,36.2469,36.3309,22500.0
2007-11-30 12:00:00,60.56,60.63,60.38,60.46,9100.0,36.3369,36.3789,36.2289,36.2769,9100.0
2007-11-30 12:30:00,60.44,60.51,60.44,60.51,8400.0,36.2649,36.3069,36.2649,36.3069,8400.0
2007-11-30 13:00:00,60.52,60.55,60.42,60.55,23700.0,36.3129,36.3309,36.2529,36.3309,23700.0
2007-11-30 13:30:00,60.59,60.64,60.54,60.59,41900.0,36.3549,36.3849,36.3249,36.3549,41900.0
2007-11-30 14:00:00,60.57,60.57,60.31,60.4,28300.0,36.3429,36.3429,36.1869,36.2409,28300.0
2007-11-30 14:30:00,60.4,60.46,60.2,60.27,15300.0,36.2409,36.2769,36.1209,36.1629,15300.0
2007-11-30 15:00:00,60.32,60.32,60.03,60.24,17600.0,36.1929,36.1929,36.0189,36.1449,17600.0
2007-11-30 15:30:00,60.24,60.35,60.15,60.34,8700.0,36.1449,36.2109,36.0909,36.2049,8700.0
2007-11-30 16:00:00,60.24,60.51,60.24,60.51,400.0,36.1449,36.3069,36.1449,36.3069,400.0
2007-12-03 09:30:00,60.0,60.35,60.0,60.27,17300.0,36.0009,36.2109,36.0009,36.1629,17300.0
2007-12-03 10:00:00,60.23,60.25,60.09,60.22,4200.0,36.1389,36.1509,36.0549,36.1329,4200.0
2007-12-03 10:30:00,60.18,60.35,60.18,60.3,7100.0,36.1089,36.2109,36.1089,36.1809,7100.0
2007-12-03 11:00:00,60.24,60.24,60.16,60.21,9000.0,36.1449,36.1449,36.0969,36.1269,9000.0
2007-12-03 11:30:00,60.26,60.37,60.26,60.32,5000.0,36.1569,36.2229,36.1569,36.1929,5000.0
2007-12-03 12:00:00,60.25,60.32,60.24,60.26,1900.0,36.1509,36.1929,36.1449,36.1569,1900.0
2007-12-03 12:30:00,60.35,60.37,60.28,60.28,5100.0,36.2109,36.2229,36.1689,36.1689,5100.0
2007-12-03 13:00:00,60.28,60.28,60.08,60.17,11600.0,36.1689,36.1689,36.0489,36.1029,11600.0
2007-12-03 13:30:00,60.1,60.13,60.02,60.07,3500.0,36.0609,36.0789,36.0129,36.0429,3500.0
2007-12-03 14:00:00,60.09,60.2,60.09,60.12,15500.0,36.0549,36.1209,36.0549,36.0729,15500.0
2007-12-03 14:30:00,60.08,60.18,60.02,60.18,7100.0,36.0489,36.1089,36.0129,36.1089,7100.0
2007-12-03 15:00:00,60.17,60.21,60.02,60.15,21500.0,36.1029,36.1269,36.0129,36.0909,21500.0
2007-12-03 15:30:00,60.17,60.22,60.04,60.14,14600.0,36.1029,36.1329,36.0249,36.0849,14600.0
2007-12-03 16:00:00,60.14,60.14,60.14,60.14,1000.0,36.0849,36.0849,36.0849,36.0849,1000.0
2007-12-04 09:30:00,60.26,60.26,59.63,59.74,18900.0,36.1569,36.1569,35.7789,35.8449,18900.0
2007-12-04 10:00:00,59.89,59.91,59.77,59.85,13800.0,35.9349,35.9469,35.8629,35.9109,13800.0
2007-12-04 10:30:00,59.93,59.97,59.83,59.91,9500.0,35.9589,35.9829,35.8989,35.9469,9500.0
2007-12-04 11:00:00,59.88,59.94,59.85,59.85,10100.0,35.9289,35.9649,35.9109,35.9109,10100.0
2007-12-04 11:30:00,59.85,59.9,59.75,59.76,19400.0,35.9109,35.9409,35.8509,35.8569,19400.0
2007-12-04 12:00:00,59.8,59.94,59.77,59.92,2000.0,35.8809,35.9649,35.8629,35.9529,2000.0
2007-12-04 12:30:00,59.97,59.99,59.97,59.98,1200.0,35.9829,35.9949,35.9829,35.9889,1200.0
2007-12-04 13:00:00,60.0,60.05,59.88,59.93,6200.0,36.0009,36.0309,35.9289,35.9589,6200.0
2007-12-04 13:30:00,59.96,60.02,59.87,59.97,19600.0,35.9769,36.0129,35.9229,35.9829,19600.0
2007-12-04 14:00:00,59.91,59.92,59.76,59.78,37700.0,35.9469,35.9529,35.8569,35.8689,37700.0
2007-12-04 14:30:00,59.8,59.93,59.77,59.93,8000.0,35.8809,35.9589,35.8629,35.9589,8000.0
2007-12-04 15:00:00,59.93,59.97,59.83,59.85,9300.0,35.9589,35.9829,35.8989,35.9109,9300.0
2007-12-04 15:30:00,59.88,59.95,59.78,59.78,15300.0,35.9289,35.9709,35.8689,35.8689,15300.0
2007-12-04 16:00:00,59.8,60.1,59.8,60.1,1200.0,35.8809,36.0609,35.8809,36.0609,1200.0
2007-12-05 09:30:00,60.0,60.86,60.0,60.62,16000.0,36.0009,36.5169,36.0009,36.3729,16000.0
2007-12-05 10:00:00,60.68,60.74,60.58,60.62,9300.0,36.4089,36.4449,36.3489,36.3729,9300.0
2007-12-05 10:30:00,60.69,60.79,60.64,60.79,8500.0,36.4149,36.4749,36.3849,36.4749,8500.0
2007-12-05 11:00:00,60.78,60.94,60.78,60.93,12000.0,36.4689,36.5649,36.4689,36.5589,12000.0
2007-12-05 11:30:00,60.97,61.04,60.93,61.04,41200.0,36.5829,36.6249,36.5589,36.6249,41200.0
2007-12-05 12:00:00,61.06,61.06,60.89,61.02,12200.0,36.6369,36.6369,36.5349,36.6129,12200.0
2007-12-05 12:30:00,61.04,61.07,60.89,60.94,17200.0,36.6249,36.6429,36.5349,36.5649,17200.0
2007-12-05 13:00:00,60.94,60.97,60.78,60.78,8900.0,36.5649,36.5829,36.4689,36.4689,8900.0
2007-12-05 13:30:00,60.85,61.02,60.85,60.92,13300.0,36.5109,36.6129,36.5109,36.5529,13300.0
2007-12-05 14:00:00,61.0,61.05,60.7,60.76,8900.0,36.6009,36.6309,36.4209,36.4569,8900.0
2007-12-05 14:30:00,60.74,60.83,60.69,60.75,15500.0,36.4449,36.4989,36.4149,36.4509,15500.0
2007-12-05 15:00:00,60.75,60.9,60.75,60.85,13000.0,36.4509,36.5409,36.4509,36.5109,13000.0
2007-12-05 15:30:00,60.87,60.91,60.79,60.9,18600.0,36.5229,36.5469,36.4749,36.5409,18600.0
2007-12-05 16:00:00,60.89,60.89,60.89,60.89,1000.0,36.5349,36.5349,36.5349,36.5349,1000.0
2007-12-06 09:30:00,60.85,60.99,60.71,60.9,13300.0,36.5109,36.5949,36.4269,36.5409,13300.0
2007-12-06 10:00:00,60.88,60.99,60.8,60.8,11000.0,36.5289,36.5949,36.4809,36.4809,11000.0
2007-12-06 10:30:00,60.83,60.83,60.66,60.82,15500.0,36.4989,36.4989,36.3969,36.4929,15500.0
2007-12-06 11:00:00,60.83,60.84,60.59,60.84,67600.0,36.4989,36.5049,36.3549,36.5049,67600.0
2007-12-06 11:30:00,60.86,60.97,60.79,60.97,6400.0,36.5169,36.5829,36.4749,36.5829,6400.0
2007-12-06 12:00:00,60.95,61.0,60.95,60.97,5700.0,36.5709,36.6009,36.5709,36.5829,5700.0
2007-12-06 12:30:00,60.99,61.07,60.93,61.06,5000.0,36.5949,36.6429,36.5589,36.6369,5000.0
2007-12-06 13:00:00,61.1,61.1,61.05,61.09,6900.0,36.6609,36.6609,36.6309,36.6549,6900.0
2007-12-06 13:30:00,61.02,61.07,60.92,61.0,7700.0,36.6129,36.6429,36.5529,36.6009,7700.0
2007-12-06 14:00:00,61.02,61.19,61.01,61.19,7100.0,36.6129,36.7149,36.6069,36.7149,7100.0
2007-12-06 14:30:00,61.2,61.4,61.2,61.35,8100.0,36.7209,36.8409,36.7209,36.8109,8100.0
2007-12-06 15:00:00,61.39,61.53,61.36,61.53,27200.0,36.8349,36.9189,36.8169,36.9189,27200.0
2007-12-06 15:30:00,61.54,61.66,61.51,61.65,32700.0,36.9249,36.9969,36.9069,36.9909,32700.0
2007-12-06 16:00:00,61.57,61.57,61.57,61.57,100.0,36.9429,36.9429,36.9429,36.9429,100.0
2007-12-07 09:30:00,62.0,62.0,61.25,61.31,24600.0,37.2009,37.2009,36.7509,36.7869,24600.0
2007-12-07 10:00:00,61.23,61.34,61.23,61.24,11000.0,36.7389,36.8049,36.7389,36.7449,11000.0
2007-12-07 10:30:00,61.25,61.25,61.14,61.21,8400.0,36.7509,36.7509,36.6849,36.7269,8400.0
2007-12-07 11:00:00,61.25,61.26,61.2,61.2,11000.0,36.7509,36.7569,36.7209,36.7209,11000.0
2007-12-07 11:30:00,61.21,61.41,61.21,61.37,11200.0,36.7269,36.8469,36.7269,36.8229,11200.0
2007-12-07 12:00:00,61.36,61.36,61.33,61.33,32400.0,36.8169,36.8169,36.7989,36.7989,32400.0
2007-12-07 12:30:00,61.33,61.35,61.29,61.34,6700.0,36.7989,36.8109,36.7749,36.8049,6700.0
2007-12-07 13:00:00,61.31,61.34,61.17,61.19,11000.0,36.7869,36.8049,36.7029,36.7149,11000.0
2007-12-07 13:30:00,61.2,61.32,61.15,61.28,8100.0,36.7209,36.7929,36.6909,36.7689,8100.0
2007-12-07 14:00:00,61.33,61.38,61.25,61.31,18900.0,36.7989,36.8289,36.7509,36.7869,18900.0
2007-12-07 14:30:00,61.31,61.4,61.28,61.31,4300.0,36.7869,36.8409,36.7689,36.7869,4300.0
2007-12-07 15:00:00,61.3,61.43,61.25,61.33,21700.0,36.7809,36.8589,36.7509,36.7989,21700.0
2007-12-07 15:30:00,61.32,61.33,61.2,61.24,15500.0,36.7929,36.7989,36.7209,36.7449,15500.0
2007-12-07 16:00:00,61.2,61.33,61.2,61.33,2300.0,36.7209,36.7989,36.7209,36.7989,2300.0
2007-12-10 09:30:00,63.13,63.13,61.38,61.62,54200.0,37.8789,37.8789,36.8289,36.9729,54200.0
2007-12-10 10:00:00,61.59,61.74,61.59,61.74,10100.0,36.9549,37.0449,36.9549,37.0449,10100.0
2007-12-10 10:30:00,61.78,61.86,61.75,61.84,9000.0,37.0689,37.1169,37.0509,37.1049,9000.0
2007-12-10 11:00:00,61.86,61.86,61.67,61.68,6800.0,37.1169,37.1169,37.0029,37.0089,6800.0
2007-12-10 11:30:00,61.72,61.76,61.68,61.74,13700.0,37.0329,37.0569,37.0089,37.0449,13700.0
2007-12-10 12:00:00,61.73,61.73,61.63,61.68,14100.0,37.0389,37.0389,36.9789,37.0089,14100.0
2007-12-10 12:30:00,61.69,61.76,61.65,61.65,51700.0,37.0149,37.0569,36.9909,36.9909,51700.0
2007-12-10 13:00:00,61.71,61.9,61.71,61.9,46000.0,37.0269,37.1409,37.0269,37.1409,46000.0
2007-12-10 13:30:00,61.86,61.86,61.67,61.7,13300.0,37.1169,37.1169,37.0029,37.0209,13300.0
2007-12-10 14:00:00,61.72,61.73,61.61,61.73,8200.0,37.0329,37.0389,36.9669,37.0389,8200.0
2007-12-10 14:30:00,61.73,61.79,61.64,61.7,3100.0,37.0389,37.0749,36.9849,37.0209,3100.0
2007-12-10 15:00:00,61.66,61.79,61.64,61.75,27800.0,36.9969,37.0749,36.9849,37.0509,27800.0
2007-12-10 15:30:00,61.71,61.78,61.64,61.78,38500.0,37.0269,37.0689,36.9849,37.0689,38500.0
2007-12-10 16:00:00,61.7,62.0,61.7,62.0,2600.0,37.0209,37.2009,37.0209,37.2009,2600.0
2007-12-11 09:30:00,62.0,62.0,61.59,61.69,23500.0,37.2009,37.2009,36.9549,37.0149,23500.0
2007-12-11 10:00:00,61.62,61.71,61.5,61.58,11900.0,36.9729,37.0269,36.9009,36.9489,11900.0
2007-12-11 10:30:00,61.55,61.55,61.33,61.37,6400.0,36.9309,36.9309,36.7989,36.8229,6400.0
2007-12-11 11:00:00,61.34,61.52,61.34,61.51,28900.0,36.8049,36.9129,36.8049,36.9069,28900.0
2007-12-11 11:30:00,61.51,61.54,61.45,61.48,30500.0,36.9069,36.9249,36.8709,36.8889,30500.0
2007-12-11 12:00:00,61.54,61.57,61.48,61.54,5300.0,36.9249,36.9429,36.8889,36.9249,5300.0
2007-12-11 12:30:00,61.58,61.7,61.58,61.7,3300.0,36.9489,37.0209,36.9489,37.0209,3300.0
2007-12-11 13:00:00,61.72,61.72,61.63,61.72,6300.0,37.0329,37.0329,36.9789,37.0329,6300.0
2007-12-11 13:30:00,61.73,61.87,61.72,61.87,18900.0,37.0389,37.1229,37.0329,37.1229,18900.0
2007-12-11 14:00:00,61.85,61.88,60.85,60.88,36800.0,37.1109,37.1289,36.5109,36.5289,36800.0
2007-12-11 14:30:00,61.0,61.0,60.4,60.63,84800.0,36.6009,36.6009,36.2409,36.3789,84800.0
2007-12-11 15:00:00,60.58,60.58,60.01,60.05,23800.0,36.3489,36.3489,36.0069,36.0309,23800.0
2007-12-11 15:30:00,60.07,60.2,59.76,59.98,42500.0,36.0429,36.1209,35.8569,35.9889,42500.0
2007-12-11 16:00:00,59.76,59.76,59.76,59.76,1000.0,35.8569,35.8569,35.8569,35.8569,1000.0
2007-12-12 09:30:00,62.14,62.14,61.5,61.6,27700.0,37.2849,37.2849,36.9009,36.9609,27700.0
2007-12-12 10:00:00,61.55,61.62,61.48,61.53,14100.0,36.9309,36.9729,36.8889,36.9189,14100.0
2007-12-12 10:30:00,61.53,61.56,61.24,61.25,24300.0,36.9189,36.9369,36.7449,36.7509,24300.0
2007-12-12 11:00:00,61.28,61.47,61.27,61.4,3500.0,36.7689,36.8829,36.7629,36.8409,3500.0
2007-12-12 11:30:00,61.45,61.5,61.36,61.4,11100.0,36.8709,36.9009,36.8169,36.8409,11100.0
2007-12-12 12:00:00,61.4,61.42,61.27,61.31,5100.0,36.8409,36.8529,36.7629,36.7869,5100.0
2007-12-12 12:30:00,61.3,61.3,60.94,60.94,6300.0,36.7809,36.7809,36.5649,36.5649,6300.0
2007-12-12 13:00:00,60.96,61.27,60.96,61.24,15800.0,36.5769,36.7629,36.5769,36.7449,15800.0
2007-12-12 13:30:00,61.2,61.37,61.2,61.37,32000.0,36.7209,36.8229,36.7209,36.8229,32000.0
2007-12-12 14:00:00,61.33,61.44,61.23,61.23,112700.0,36.7989,36.8649,36.7389,36.7389,112700.0
2007-12-12 14:30:00,61.21,61.24,61.11,61.12,11200.0,36.7269,36.7449,36.6669,36.6729,11200.0
2007-12-12 15:00:00,61.1,61.1,60.5,60.8,26500.0,36.6609,36.6609,36.3009,36.4809,26500.0
2007-12-12 15:30:00,60.73,61.08,60.56,61.06,20200.0,36.4389,36.6489,36.3369,36.6369,20200.0
2007-12-12 16:00:00,61.02,61.02,61.02,61.02,100.0,36.6129,36.6129,36.6129,36.6129,100.0
2007-12-13 09:30:00,61.2,61.2,59.74,59.84,180500.0,36.7209,36.7209,35.8449,35.9049,180500.0
2007-12-13 10:00:00,59.87,60.05,59.76,59.92,26200.0,35.9229,36.0309,35.8569,35.9529,26200.0
2007-12-13 10:30:00,59.83,59.84,59.5,59.5,25000.0,35.8989,35.9049,35.7009,35.7009,25000.0
2007-12-13 11:00:00,59.52,59.59,59.36,59.45,31500.0,35.7129,35.7549,35.6169,35.6709,31500.0
2007-12-13 11:30:00,59.45,59.55,59.35,59.5,10900.0,35.6709,35.7309,35.6109,35.7009,10900.0
2007-12-13 12:00:00,59.49,59.54,59.41,59.49,16000.0,35.6949,35.7249,35.6469,35.6949,16000.0
2007-12-13 12:30:00,59.45,59.53,59.4,59.43,6400.0,35.6709,35.7189,35.6409,35.6589,6400.0
2007-12-13 13:00:00,59.46,59.51,59.38,59.48,12400.0,35.6769,35.7069,35.6289,35.6889,12400.0
2007-12-13 13:30:00,59.46,59.59,59.35,59.5,17200.0,35.6769,35.7549,35.6109,35.7009,17200.0
2007-12-13 14:00:00,59.58,59.9,59.53,59.85,22500.0,35.7489,35.9409,35.7189,35.9109,22500.0
2007-12-13 14:30:00,59.84,59.88,59.73,59.8,3900.0,35.9049,35.9289,35.8389,35.8809,3900.0
2007-12-13 15:00:00,59.81,59.93,59.68,59.74,23200.0,35.8869,35.9589,35.8089,35.8449,23200.0
2007-12-13 15:30:00,59.81,60.08,59.81,59.92,32800.0,35.8869,36.0489,35.8869,35.9529,32800.0
2007-12-13 16:00:00,59.95,59.95,59.95,59.95,100.0,35.9709,35.9709,35.9709,35.9709,100.0
2007-12-14 09:30:00,60.11,60.11,58.76,58.78,54700.0,36.0669,36.0669,35.2568,35.2688,54700.0
2007-12-14 10:00:00,58.76,59.03,58.76,58.92,5000.0,35.2568,35.4189,35.2568,35.3528,5000.0
2007-12-14 10:30:00,58.89,59.1,58.87,59.1,8400.0,35.3348,35.4609,35.3228,35.4609,8400.0
2007-12-14 11:00:00,59.13,59.18,59.05,59.14,10800.0,35.4789,35.5089,35.4309,35.4849,10800.0
2007-12-14 11:30:00,59.07,59.09,58.89,58.95,15400.0,35.4429,35.4549,35.3348,35.3708,15400.0
2007-12-14 12:00:00,58.95,59.04,58.93,58.94,7900.0,35.3708,35.4249,35.3588,35.3648,7900.0
2007-12-14 12:30:00,58.93,59.01,58.8,59.01,18400.0,35.3588,35.4069,35.2808,35.4069,18400.0
2007-12-14 13:00:00,59.02,59.02,58.86,59.0,4400.0,35.4129,35.4129,35.3168,35.4009,4400.0
2007-12-14 13:30:00,59.0,59.0,58.8,58.91,24100.0,35.4009,35.4009,35.2808,35.3468,24100.0
2007-12-14 14:00:00,58.82,58.82,58.65,58.71,119900.0,35.2928,35.2928,35.1908,35.2268,119900.0
2007-12-14 14:30:00,58.72,58.75,58.53,58.55,6900.0,35.2328,35.2508,35.1188,35.1308,6900.0
2007-12-14 15:00:00,58.56,58.64,58.43,58.55,15500.0,35.1368,35.1848,35.0588,35.1308,15500.0
2007-12-14 15:30:00,58.62,58.7,58.44,58.53,28900.0,35.1728,35.2208,35.0648,35.1188,28900.0
2007-12-14 16:00:00,58.52,58.7,58.52,58.7,500.0,35.1128,35.2208,35.1128,35.2208,500.0
2007-12-17 09:30:00,58.93,58.93,57.61,57.68,31200.0,35.3588,35.3588,34.5668,34.6088,31200.0
2007-12-17 10:00:00,57.61,57.86,57.61,57.82,53400.0,34.5668,34.7168,34.5668,34.6928,53400.0
2007-12-17 10:30:00,57.75,58.31,57.69,57.84,118500.0,34.6508,34.9868,34.6148,34.7048,118500.0
2007-12-17 11:00:00,57.9,58.02,57.76,57.83,33700.0,34.7408,34.8128,34.6568,34.6988,33700.0
2007-12-17 11:30:00,57.74,57.74,57.61,57.62,22500.0,34.6448,34.6448,34.5668,34.5728,22500.0
2007-12-17 12:00:00,57.66,57.72,57.62,57.72,28900.0,34.5968,34.6328,34.5728,34.6328,28900.0
2007-12-17 12:30:00,57.73,58.04,57.61,57.7,41600.0,34.6388,34.8248,34.5668,34.6208,41600.0
2007-12-17 13:00:00,57.65,57.72,57.5,57.56,106600.0,34.5908,34.6328,34.5008,34.5368,106600.0
2007-12-17 13:30:00,57.55,57.58,57.28,57.37,29200.0,34.5308,34.5488,34.3688,34.4228,29200.0
2007-12-17 14:00:00,57.44,57.48,57.27,57.42,37900.0,34.4648,34.4888,34.3628,34.4528,37900.0
2007-12-17 14:30:00,57.47,57.47,57.03,57.06,100900.0,34.4828,34.4828,34.2188,34.2368,100900.0
2007-12-17 15:00:00,57.13,57.18,57.0,57.09,18000.0,34.2788,34.3088,34.2008,34.2548,18000.0
2007-12-17 15:30:00,57.1,57.37,57.0,57.1,30400.0,34.2608,34.4228,34.2008,34.2608,30400.0
2007-12-17 16:00:00,57.05,57.52,57.05,57.52,900.0,34.2308,34.5128,34.2308,34.5128,900.0
2007-12-18 09:30:00,57.51,58.8,57.51,58.04,34800.0,34.5068,35.2808,34.5068,34.8248,34800.0
2007-12-18 10:00:00,58.01,58.05,57.66,57.79,19700.0,34.8068,34.8308,34.5968,34.6748,19700.0
2007-12-18 10:30:00,57.77,57.77,57.5,57.74,2800.0,34.6628,34.6628,34.5008,34.6448,2800.0
2007-12-18 11:00:00,57.69,57.75,57.57,57.6,19000.0,34.6148,34.6508,34.5428,34.5608,19000.0
2007-12-18 11:30:00,57.57,57.57,57.07,57.13,63900.0,34.5428,34.5428,34.2428,34.2788,63900.0
2007-12-18 12:00:00,57.07,57.09,56.85,57.01,35600.0,34.2428,34.2548,34.1108,34.2068,35600.0
2007-12-18 12:30:00,57.05,57.24,57.0,57.2,9800.0,34.2308,34.3448,34.2008,34.3208,9800.0
2007-12-18 13:00:00,57.2,57.37,57.12,57.37,16700.0,34.3208,34.4228,34.2728,34.4228,16700.0
2007-12-18 13:30:00,57.47,57.58,57.44,57.45,29800.0,34.4828,34.5488,34.4648,34.4708,29800.0
2007-12-18 14:00:00,57.56,57.82,57.52,57.81,14600.0,34.5368,34.6928,34.5128,34.6868,14600.0
2007-12-18 14:30:00,57.82,57.89,57.69,57.7,14900.0,34.6928,34.7348,34.6148,34.6208,14900.0
2007-12-18 15:00:00,57.71,57.83,57.69,57.82,11100.0,34.6268,34.6988,34.6148,34.6928,11100.0
2007-12-18 15:30:00,57.78,57.93,57.69,57.76,18900.0,34.6688,34.7588,34.6148,34.6568,18900.0
2007-12-18 16:00:00,57.7,57.97,57.7,57.97,300.0,34.6208,34.7828,34.6208,34.7828,300.0
2007-12-19 09:30:00,57.31,57.85,57.31,57.81,11400.0,34.3868,34.7108,34.3868,34.6868,11400.0
2007-12-19 10:00:00,57.82,57.85,57.73,57.74,10200.0,34.6928,34.7108,34.6388,34.6448,10200.0
2007-12-19 10:30:00,57.75,57.91,57.75,57.78,9800.0,34.6508,34.7468,34.6508,34.6688,9800.0
2007-12-19 11:00:00,57.82,57.82,57.37,57.47,18100.0,34.6928,34.6928,34.4228,34.4828,18100.0
2007-12-19 11:30:00,57.45,57.49,57.17,57.17,74000.0,34.4708,34.4948,34.3028,34.3028,74000.0
2007-12-19 12:00:00,57.19,57.5,57.19,57.5,9800.0,34.3148,34.5008,34.3148,34.5008,9800.0
2007-12-19 12:30:00,57.45,57.5,57.35,57.49,11700.0,34.4708,34.5008,34.4108,34.4948,11700.0
2007-12-19 13:00:00,57.44,57.45,57.34,57.37,6000.0,34.4648,34.4708,34.4048,34.4228,6000.0
2007-12-19 13:30:00,57.35,57.41,57.3,57.3,32300.0,34.4108,34.4468,34.3808,34.3808,32300.0
2007-12-19 14:00:00,57.44,57.7,57.44,57.7,17300.0,34.4648,34.6208,34.4648,34.6208,17300.0
2007-12-19 14:30:00,57.65,57.78,57.64,57.64,3900.0,34.5908,34.6688,34.5848,34.5848,3900.0
2007-12-19 15:00:00,57.65,57.73,57.54,57.64,22200.0,34.5908,34.6388,34.5248,34.5848,22200.0
2007-12-19 15:30:00,57.63,57.72,57.51,57.53,21800.0,34.5788,34.6328,34.5068,34.5188,21800.0
2007-12-19 16:00:00,57.51,57.6,57.51,57.6,1300.0,34.5068,34.5608,34.5068,34.5608,1300.0
2007-12-20 09:30:00,58.5,58.5,57.74,57.74,10400.0,35.1008,35.1008,34.6448,34.6448,10400.0
2007-12-20 10:00:00,57.71,57.71,57.42,57.52,23900.0,34.6268,34.6268,34.4528,34.5128,23900.0
2007-12-20 10:30:00,57.52,57.64,57.46,57.46,4200.0,34.5128,34.5848,34.4768,34.4768,4200.0
2007-12-20 11:00:00,57.49,57.56,57.43,57.51,13400.0,34.4948,34.5368,34.4588,34.5068,13400.0
2007-12-20 11:30:00,57.54,57.57,57.42,57.46,19800.0,34.5248,34.5428,34.4528,34.4768,19800.0
2007-12-20 12:00:00,57.51,57.56,57.43,57.56,10500.0,34.5068,34.5368,34.4588,34.5368,10500.0
2007-12-20 12:30:00,57.55,57.59,57.48,57.49,3000.0,34.5308,34.5548,34.4888,34.4948,3000.0
2007-12-20 13:00:00,57.51,57.63,57.46,57.63,59500.0,34.5068,34.5788,34.4768,34.5788,59500.0
2007-12-20 13:30:00,57.65,57.7,57.6,57.7,16000.0,34.5908,34.6208,34.5608,34.6208,16000.0
2007-12-20 14:00:00,57.68,57.75,57.62,57.72,8300.0,34.6088,34.6508,34.5728,34.6328,8300.0
2007-12-20 14:30:00,57.8,57.91,57.77,57.8,21800.0,34.6808,34.7468,34.6628,34.6808,21800.0
2007-12-20 15:00:00,57.73,57.82,57.6,57.6,22800.0,34.6388,34.6928,34.5608,34.5608,22800.0
2007-12-20 15:30:00,57.67,57.76,57.55,57.76,30600.0,34.6028,34.6568,34.5308,34.6568,30600.0
2007-12-20 16:00:00,57.71,57.83,57.43,57.83,3700.0,34.6268,34.6988,34.4588,34.6988,3700.0
2007-12-21 09:30:00,59.27,59.27,58.42,58.53,27400.0,35.5629,35.5629,35.0528,35.1188,27400.0
2007-12-21 10:00:00,58.5,58.67,58.5,58.64,53200.0,35.1008,35.2028,35.1008,35.1848,53200.0
2007-12-21 10:30:00,58.66,58.77,58.46,58.56,42100.0,35.1968,35.2628,35.0768,35.1368,42100.0
2007-12-21 11:00:00,58.55,58.7,58.48,58.68,15900.0,35.1308,35.2208,35.0888,35.2088,15900.0
2007-12-21 11:30:00,58.68,58.69,58.6,58.62,9600.0,35.2088,35.2148,35.1608,35.1728,9600.0
2007-12-21 12:00:00,58.71,58.73,58.64,58.7,18600.0,35.2268,35.2388,35.1848,35.2208,18600.0
2007-12-21 12:30:00,58.67,58.71,58.59,58.59,18500.0,35.2028,35.2268,35.1548,35.1548,18500.0
2007-12-21 13:00:00,58.59,58.63,58.54,58.62,3900.0,35.1548,35.1788,35.1248,35.1728,3900.0
2007-12-21 13:30:00,58.6,58.65,58.56,58.65,5600.0,35.1608,35.1908,35.1368,35.1908,5600.0
2007-12-21 14:00:00,58.65,58.75,58.64,58.64,8400.0,35.1908,35.2508,35.1848,35.1848,8400.0
2007-12-21 14:30:00,58.7,58.82,58.67,58.78,27000.0,35.2208,35.2928,35.2028,35.2688,27000.0
2007-12-21 15:00:00,58.78,58.8,58.73,58.79,28200.0,35.2688,35.2808,35.2388,35.2748,28200.0
2007-12-21 15:30:00,58.8,58.86,58.7,58.8,22300.0,35.2808,35.3168,35.2208,35.2808,22300.0
2007-12-21 16:00:00,58.8,58.8,58.8,58.8,100.0,35.2808,35.2808,35.2808,35.2808,100.0
2007-12-24 09:30:00,59.51,59.51,58.62,58.87,54300.0,36.0159,36.0159,35.4773,35.6286,54300.0
2007-12-24 10:00:00,58.94,59.06,58.86,58.88,14300.0,35.671,35.7436,35.6225,35.6346,14300.0
2007-12-24 10:30:00,58.96,58.99,58.79,58.91,41300.0,35.6831,35.7012,35.5802,35.6528,41300.0
2007-12-24 11:00:00,58.83,58.98,58.8,58.9,24900.0,35.6044,35.6952,35.5862,35.6468,24900.0
2007-12-24 11:30:00,58.85,58.95,58.83,58.87,7500.0,35.6165,35.677,35.6044,35.6286,7500.0
2007-12-24 12:00:00,58.92,59.05,58.82,58.94,22200.0,35.6589,35.7375,35.5983,35.671,22200.0
2007-12-24 12:30:00,58.97,59.08,58.9,58.99,37600.0,35.6891,35.7557,35.6468,35.7012,37600.0
2007-12-24 13:00:00,58.99,58.99,58.92,58.92,1600.0,35.7012,35.7012,35.6589,35.6589,1600.0
2007-12-24 13:30:00,58.92,58.92,58.92,58.92,0.0,35.6589,35.6589,35.6589,35.6589,0.0
2007-12-24 14:00:00,58.92,58.92,58.92,58.92,0.0,35.6589,35.6589,35.6589,35.6589,0.0
2007-12-24 14:30:00,58.92,58.92,58.92,58.92,0.0,35.6589,35.6589,35.6589,35.6589,0.0
2007-12-24 15:00:00,58.92,58.92,58.92,58.92,0.0,35.6589,35.6589,35.6589,35.6589,0.0
2007-12-24 15:30:00,58.92,58.92,58.92,58.92,0.0,35.6589,35.6589,35.6589,35.6589,0.0
2007-12-26 09:30:00,58.92,59.38,58.63,58.78,23600.0,35.6589,35.9373,35.4833,35.5741,23600.0
2007-12-26 10:00:00,58.72,58.79,58.61,58.78,12100.0,35.5378,35.5802,35.4712,35.5741,12100.0
2007-12-26 10:30:00,58.79,58.88,58.78,58.83,4700.0,35.5802,35.6346,35.5741,35.6044,4700.0
2007-12-26 11:00:00,58.83,58.87,58.71,58.71,27600.0,35.6044,35.6286,35.5318,35.5318,27600.0
2007-12-26 11:30:00,58.75,58.81,58.63,58.7,16900.0,35.556,35.5923,35.4833,35.5257,16900.0
2007-12-26 12:00:00,58.72,58.72,58.63,58.65,15500.0,35.5378,35.5378,35.4833,35.4955,15500.0
2007-12-26 12:30:00,58.65,58.8,58.65,58.7,18800.0,35.4955,35.5862,35.4955,35.5257,18800.0
2007-12-26 13:00:00,58.75,58.85,58.69,58.71,13300.0,35.556,35.6165,35.5197,35.5318,13300.0
2007-12-26 13:30:00,58.84,59.1,58.78,58.92,94900.0,35.6104,35.7678,35.5741,35.6589,94900.0
2007-12-26 14:00:00,58.93,58.95,58.86,58.95,7600.0,35.6649,35.677,35.6225,35.677,7600.0
2007-12-26 14:30:00,58.95,58.98,58.79,58.98,11000.0,35.677,35.6952,35.5802,35.6952,11000.0
2007-12-26 15:00:00,58.93,58.95,58.84,58.92,8600.0,35.6649,35.677,35.6104,35.6589,8600.0
2007-12-26 15:30:00,58.86,58.93,58.8,58.89,31100.0,35.6225,35.6649,35.5862,35.6407,31100.0
2007-12-26 16:00:00,58.82,59.05,58.82,59.05,800.0,35.5983,35.7375,35.5983,35.7375,800.0
2007-12-27 09:30:00,59.34,59.34,58.74,58.74,26400.0,35.913,35.913,35.5499,35.5499,26400.0
2007-12-27 10:00:00,58.78,58.91,58.7,58.9,2700.0,35.5741,35.6528,35.5257,35.6468,2700.0
2007-12-27 10:30:00,58.82,58.82,58.73,58.77,8600.0,35.5983,35.5983,35.5439,35.5681,8600.0
2007-12-27 11:00:00,58.8,58.85,58.69,58.83,23700.0,35.5862,35.6165,35.5197,35.6044,23700.0
2007-12-27 11:30:00,58.84,58.86,58.74,58.74,13300.0,35.6104,35.6225,35.5499,35.5499,13300.0
2007-12-27 12:00:00,58.8,58.82,58.7,58.7,12200.0,35.5862,35.5983,35.5257,35.5257,12200.0
2007-12-27 12:30:00,58.69,58.77,58.54,58.77,113600.0,35.5197,35.5681,35.4289,35.5681,113600.0
2007-12-27 13:00:00,58.73,58.77,58.61,58.74,10400.0,35.5439,35.5681,35.4712,35.5499,10400.0
2007-12-27 13:30:00,58.77,58.83,58.73,58.83,2800.0,35.5681,35.6044,35.5439,35.6044,2800.0
2007-12-27 14:00:00,58.77,58.85,58.77,58.84,5600.0,35.5681,35.6165,35.5681,35.6104,5600.0
2007-12-27 14:30:00,58.79,58.8,58.67,58.77,12700.0,35.5802,35.5862,35.5076,35.5681,12700.0
2007-12-27 15:00:00,58.78,58.81,58.69,58.7,32500.0,35.5741,35.5923,35.5197,35.5257,32500.0
2007-12-27 15:30:00,58.65,58.69,58.28,58.41,29600.0,35.4955,35.5197,35.2715,35.3502,29600.0
2007-12-27 16:00:00,58.37,58.37,58.37,58.37,100.0,35.326,35.326,35.326,35.326,100.0
2007-12-28 09:30:00,58.45,59.12,58.45,59.07,38400.0,35.3744,35.7799,35.3744,35.7496,38400.0
2007-12-28 10:00:00,59.01,59.04,58.79,58.96,15400.0,35.7133,35.7315,35.5802,35.6831,15400.0
2007-12-28 10:30:00,58.98,58.99,58.98,58.99,800.0,35.6952,35.7012,35.6952,35.7012,800.0
2007-12-28 11:00:00,58.92,59.01,58.9,58.95,29300.0,35.6589,35.7133,35.6468,35.677,29300.0
2007-12-28 11:30:00,58.99,59.06,58.95,59.0,14100.0,35.7012,35.7436,35.677,35.7073,14100.0
2007-12-28 12:00:00,59.0,59.0,58.92,58.93,11700.0,35.7073,35.7073,35.6589,35.6649,11700.0
2007-12-28 12:30:00,58.86,58.92,58.85,58.9,12100.0,35.6225,35.6589,35.6165,35.6468,12100.0
2007-12-28 13:00:00,58.83,58.95,58.8,58.82,19400.0,35.6044,35.677,35.5862,35.5983,19400.0
2007-12-28 13:30:00,58.94,58.98,58.87,58.97,3500.0,35.671,35.6952,35.6286,35.6891,3500.0
2007-12-28 14:00:00,58.97,59.08,58.95,58.98,26900.0,35.6891,35.7557,35.677,35.6952,26900.0
2007-12-28 14:30:00,58.99,59.2,58.99,59.1,53400.0,35.7012,35.8283,35.7012,35.7678,53400.0
2007-12-28 15:00:00,59.13,59.2,59.07,59.17,31100.0,35.786,35.8283,35.7496,35.8102,31100.0
2007-12-28 15:30:00,59.17,59.2,59.12,59.12,30300.0,35.8102,35.8283,35.7799,35.7799,30300.0
2007-12-28 16:00:00,59.12,59.12,59.12,59.12,1700.0,35.7799,35.7799,35.7799,35.7799,1700.0
2007-12-31 09:30:00,59.42,59.42,59.05,59.05,31200.0,35.9615,35.9615,35.7375,35.7375,31200.0
2007-12-31 10:00:00,59.06,59.17,58.83,58.86,25300.0,35.7436,35.8102,35.6044,35.6225,25300.0
2007-12-31 10:30:00,58.97,58.97,58.6,58.71,12900.0,35.6891,35.6891,35.4652,35.5318,12900.0
2007-12-31 11:00:00,58.69,58.71,58.5,58.58,40500.0,35.5197,35.5318,35.4047,35.4531,40500.0
2007-12-31 11:30:00,58.58,58.71,58.58,58.68,26300.0,35.4531,35.5318,35.4531,35.5136,26300.0
2007-12-31 12:00:00,58.68,58.95,58.59,58.59,34700.0,35.5136,35.677,35.4591,35.4591,34700.0
2007-12-31 12:30:00,58.64,58.75,58.56,58.75,23400.0,35.4894,35.556,35.441,35.556,23400.0
2007-12-31 13:00:00,58.75,58.83,58.59,58.7,16800.0,35.556,35.6044,35.4591,35.5257,16800.0
2007-12-31 13:30:00,58.68,59.42,58.67,58.8,52900.0,35.5136,35.9615,35.5076,35.5862,52900.0
2007-12-31 14:00:00,58.77,58.9,58.72,58.8,32400.0,35.5681,35.6468,35.5378,35.5862,32400.0
2007-12-31 14:30:00,58.8,59.02,58.77,59.01,40900.0,35.5862,35.7194,35.5681,35.7133,40900.0
2007-12-31 15:00:00,58.96,59.04,58.82,58.88,27500.0,35.6831,35.7315,35.5983,35.6346,27500.0
2007-12-31 15:30:00,58.88,58.93,58.61,58.61,35600.0,35.6346,35.6649,35.4712,35.4712,35600.0
2007-12-31 16:00:00,58.76,58.76,58.76,58.76,100.0,35.562,35.562,35.562,35.562,100.0
2008-01-02 09:30:00,59.14,59.23,59.06,59.15,33300.0,35.792,35.8465,35.7436,35.7981,33300.0
2008-01-02 10:00:00,59.15,59.15,58.66,58.77,24800.0,35.7981,35.7981,35.5015,35.5681,24800.0
2008-01-02 10:30:00,58.74,58.79,58.68,58.7,37600.0,35.5499,35.5802,35.5136,35.5257,37600.0
2008-01-02 11:00:00,58.76,58.79,58.49,58.57,56200.0,35.562,35.5802,35.3986,35.447,56200.0
2008-01-02 11:30:00,58.57,58.57,58.37,58.47,91200.0,35.447,35.447,35.326,35.3865,91200.0
2008-01-02 12:00:00,58.47,58.47,58.22,58.25,42300.0,35.3865,35.3865,35.2352,35.2534,42300.0
2008-01-02 12:30:00,58.25,58.35,58.24,58.35,24100.0,35.2534,35.3139,35.2473,35.3139,24100.0
2008-01-02 13:00:00,58.35,58.37,58.19,58.3,33800.0,35.3139,35.326,35.2171,35.2836,33800.0
2008-01-02 13:30:00,58.3,58.47,58.27,58.42,32500.0,35.2836,35.3865,35.2655,35.3563,32500.0
2008-01-02 14:00:00,58.42,58.69,58.42,58.54,41800.0,35.3563,35.5197,35.3563,35.4289,41800.0
2008-01-02 14:30:00,58.54,58.59,58.35,58.36,60200.0,35.4289,35.4591,35.3139,35.3199,60200.0
2008-01-02 15:00:00,58.35,58.38,58.22,58.32,142700.0,35.3139,35.332,35.2352,35.2957,142700.0
2008-01-02 15:30:00,58.26,58.42,58.25,58.4,82700.0,35.2594,35.3563,35.2534,35.3441,82700.0
2008-01-02 16:00:00,58.4,58.4,58.4,58.4,100.0,35.3441,35.3441,35.3441,35.3441,100.0
2008-01-03 09:30:00,59.05,59.05,58.31,58.42,43800.0,35.7375,35.7375,35.2897,35.3563,43800.0
2008-01-03 10:00:00,58.46,58.59,58.45,58.45,17700.0,35.3805,35.4591,35.3744,35.3744,17700.0
2008-01-03 10:30:00,58.51,58.54,58.4,58.44,24900.0,35.4107,35.4289,35.3441,35.3684,24900.0
2008-01-03 11:00:00,58.43,58.57,58.43,58.53,13300.0,35.3623,35.447,35.3623,35.4228,13300.0
2008-01-03 11:30:00,58.5,58.59,58.48,58.54,24400.0,35.4047,35.4591,35.3926,35.4289,24400.0
2008-01-03 12:00:00,58.53,58.65,58.52,58.64,62600.0,35.4228,35.4955,35.4168,35.4894,62600.0
2008-01-03 12:30:00,58.64,58.72,58.57,58.64,17800.0,35.4894,35.5378,35.447,35.4894,17800.0
2008-01-03 13:00:00,58.66,58.66,58.54,58.6,20700.0,35.5015,35.5015,35.4289,35.4652,20700.0
2008-01-03 13:30:00,58.63,58.66,58.57,58.6,20500.0,35.4833,35.5015,35.447,35.4652,20500.0
2008-01-03 14:00:00,58.59,58.61,58.52,58.59,20200.0,35.4591,35.4712,35.4168,35.4591,20200.0
2008-01-03 14:30:00,58.59,58.63,58.53,58.56,26900.0,35.4591,35.4833,35.4228,35.441,26900.0
2008-01-03 15:00:00,58.56,58.56,58.35,58.38,25100.0,35.441,35.441,35.3139,35.332,25100.0
2008-01-03 15:30:00,58.38,58.53,58.33,58.48,42200.0,35.332,35.4228,35.3018,35.3926,42200.0
2008-01-03 16:00:00,58.48,58.55,58.48,58.53,104200.0,35.3926,35.4349,35.3926,35.4228,104200.0
2008-01-04 09:30:00,58.13,58.4,57.89,57.92,98500.0,35.1807,35.3441,35.0355,35.0536,98500.0
2008-01-04 10:00:00,57.98,58.03,57.56,57.56,130900.0,35.09,35.1202,34.8358,34.8358,130900.0
2008-01-04 10:30:00,57.58,57.61,57.31,57.31,18200.0,34.8479,34.866,34.6845,34.6845,18200.0
2008-01-04 11:00:00,57.28,57.48,57.25,57.45,14400.0,34.6663,34.7874,34.6482,34.7692,14400.0
2008-01-04 11:30:00,57.52,57.53,57.41,57.43,15000.0,34.8116,34.8176,34.745,34.7571,15000.0
2008-01-04 12:00:00,57.52,57.59,57.36,57.4,11500.0,34.8116,34.8539,34.7147,34.7389,11500.0
2008-01-04 12:30:00,57.38,57.48,57.3,57.39,6900.0,34.7268,34.7874,34.6784,34.7329,6900.0
2008-01-04 13:00:00,57.35,57.43,57.3,57.4,94000.0,34.7087,34.7571,34.6784,34.7389,94000.0
2008-01-04 13:30:00,57.39,57.46,57.23,57.4,14500.0,34.7329,34.7753,34.6361,34.7389,14500.0
2008-01-04 14:00:00,57.37,57.39,57.16,57.16,14200.0,34.7208,34.7329,34.5937,34.5937,14200.0
2008-01-04 14:30:00,57.12,57.2,57.01,57.17,167700.0,34.5695,34.6179,34.5029,34.5997,167700.0
2008-01-04 15:00:00,57.2,57.26,57.05,57.24,30000.0,34.6179,34.6542,34.5271,34.6421,30000.0
2008-01-04 15:30:00,57.22,57.27,56.94,57.0,63700.0,34.63,34.6603,34.4605,34.4969,63700.0
2008-01-04 16:00:00,56.94,56.98,56.88,56.95,4400.0,34.4605,34.4848,34.4242,34.4666,4400.0
2008-01-07 09:30:00,57.85,57.85,57.25,57.44,40300.0,35.0113,35.0113,34.6482,34.7631,40300.0
2008-01-07 10:00:00,57.39,57.47,56.87,56.87,11000.0,34.7329,34.7813,34.4182,34.4182,11000.0
2008-01-07 10:30:00,56.84,56.99,56.81,56.83,14000.0,34.4,34.4908,34.3819,34.394,14000.0
2008-01-07 11:00:00,56.82,57.17,56.82,57.02,64800.0,34.3879,34.5997,34.3879,34.509,64800.0
2008-01-07 11:30:00,57.04,57.21,57.04,57.2,8500.0,34.5211,34.624,34.5211,34.6179,8500.0
2008-01-07 12:00:00,57.18,57.22,56.98,57.14,5100.0,34.6058,34.63,34.4848,34.5816,5100.0
2008-01-07 12:30:00,57.1,57.31,57.1,57.24,6800.0,34.5574,34.6845,34.5574,34.6421,6800.0
2008-01-07 13:00:00,57.28,57.44,57.17,57.24,9200.0,34.6663,34.7631,34.5997,34.6421,9200.0
2008-01-07 13:30:00,57.21,57.25,57.05,57.12,5400.0,34.624,34.6482,34.5271,34.5695,5400.0
2008-01-07 14:00:00,57.14,57.19,56.95,57.05,14000.0,34.5816,34.6118,34.4666,34.5271,14000.0
2008-01-07 14:30:00,57.05,57.14,56.85,57.02,10100.0,34.5271,34.5816,34.4061,34.509,10100.0
2008-01-07 15:00:00,57.01,57.11,56.97,57.0,8500.0,34.5029,34.5634,34.4787,34.4969,8500.0
2008-01-07 15:30:00,56.99,57.31,56.9,57.12,20300.0,34.4908,34.6845,34.4363,34.5695,20300.0
2008-01-07 16:00:00,57.17,57.17,57.17,57.17,100.0,34.5997,34.5997,34.5997,34.5997,100.0
2008-01-08 09:30:00,57.51,58.05,57.51,57.98,46100.0,34.8055,35.1323,34.8055,35.09,46100.0
2008-01-08 10:00:00,57.89,58.19,57.89,58.1,11900.0,35.0355,35.2171,35.0355,35.1626,11900.0
2008-01-08 10:30:00,58.04,58.09,57.92,57.97,8000.0,35.1263,35.1565,35.0536,35.0839,8000.0
2008-01-08 11:00:00,58.03,58.03,57.75,57.82,22200.0,35.1202,35.1202,34.9508,34.9931,22200.0
2008-01-08 11:30:00,57.81,57.81,57.61,57.7,10900.0,34.9871,34.9871,34.866,34.9205,10900.0
2008-01-08 12:00:00,57.69,57.77,57.65,57.76,17600.0,34.9145,34.9629,34.8902,34.9568,17600.0
2008-01-08 12:30:00,57.66,57.72,57.65,57.72,2300.0,34.8963,34.9326,34.8902,34.9326,2300.0
2008-01-08 13:00:00,57.65,57.86,57.6,57.77,10000.0,34.8902,35.0173,34.86,34.9629,10000.0
2008-01-08 13:30:00,57.86,57.9,57.72,57.87,15100.0,35.0173,35.0415,34.9326,35.0234,15100.0
2008-01-08 14:00:00,57.91,57.96,57.83,57.95,11500.0,35.0476,35.0779,34.9992,35.0718,11500.0
2008-01-08 14:30:00,57.95,57.95,57.39,57.39,14400.0,35.0718,35.0718,34.7329,34.7329,14400.0
2008-01-08 15:00:00,57.39,57.41,56.93,57.12,14000.0,34.7329,34.745,34.4545,34.5695,14000.0
2008-01-08 15:30:00,57.11,57.34,56.82,56.82,28000.0,34.5634,34.7026,34.3879,34.3879,28000.0
2008-01-08 16:00:00,56.89,57.09,56.82,57.09,800.0,34.4303,34.5513,34.3879,34.5513,800.0
2008-01-09 09:30:00,57.75,57.75,56.83,57.14,51800.0,34.9508,34.9508,34.394,34.5816,51800.0
2008-01-09 10:00:00,57.24,57.28,56.89,56.94,13000.0,34.6421,34.6663,34.4303,34.4605,13000.0
2008-01-09 10:30:00,57.04,57.19,56.97,57.12,8600.0,34.5211,34.6118,34.4787,34.5695,8600.0
2008-01-09 11:00:00,57.12,57.19,57.02,57.17,67300.0,34.5695,34.6118,34.509,34.5997,67300.0
2008-01-09 11:30:00,57.07,57.07,56.74,56.85,135600.0,34.5392,34.5392,34.3395,34.4061,135600.0
2008-01-09 12:00:00,56.86,57.06,56.84,57.06,28700.0,34.4121,34.5332,34.4,34.5332,28700.0
2008-01-09 12:30:00,57.04,57.1,56.91,57.0,10800.0,34.5211,34.5574,34.4424,34.4969,10800.0
2008-01-09 13:00:00,57.0,57.0,56.84,56.84,14000.0,34.4969,34.4969,34.4,34.4,14000.0
2008-01-09 13:30:00,56.83,56.91,56.66,56.75,15300.0,34.394,34.4424,34.2911,34.3456,15300.0
2008-01-09 14:00:00,56.76,56.76,56.57,56.7,26300.0,34.3516,34.3516,34.2366,34.3153,26300.0
2008-01-09 14:30:00,56.74,57.03,56.65,57.03,25600.0,34.3395,34.515,34.285,34.515,25600.0
2008-01-09 15:00:00,56.98,57.43,56.98,57.2,17700.0,34.4848,34.7571,34.4848,34.6179,17700.0
2008-01-09 15:30:00,57.26,57.47,57.12,57.42,12400.0,34.6542,34.7813,34.5695,34.751,12400.0
2008-01-09 16:00:00,57.41,57.59,57.4,57.4,2200.0,34.745,34.8539,34.7389,34.7389,2200.0
2008-01-10 09:30:00,57.68,57.68,56.6,56.91,27400.0,34.9084,34.9084,34.2548,34.4424,27400.0
2008-01-10 10:00:00,57.0,57.11,56.92,56.99,34000.0,34.4969,34.5634,34.4484,34.4908,34000.0
2008-01-10 10:30:00,57.0,57.16,56.81,56.92,26600.0,34.4969,34.5937,34.3819,34.4484,26600.0
2008-01-10 11:00:00,56.88,56.91,56.78,56.88,7800.0,34.4242,34.4424,34.3637,34.4242,7800.0
2008-01-10 11:30:00,56.81,56.89,56.73,56.81,19000.0,34.3819,34.4303,34.3335,34.3819,19000.0
2008-01-10 12:00:00,56.85,57.59,56.8,57.35,12100.0,34.4061,34.8539,34.3758,34.7087,12100.0
2008-01-10 12:30:00,57.35,57.45,57.08,57.45,13300.0,34.7087,34.7692,34.5453,34.7692,13300.0
2008-01-10 13:00:00,57.45,57.45,57.16,57.38,12400.0,34.7692,34.7692,34.5937,34.7268,12400.0
2008-01-10 13:30:00,57.35,57.35,56.91,57.12,10100.0,34.7087,34.7087,34.4424,34.5695,10100.0
2008-01-10 14:00:00,57.1,57.44,57.0,57.36,32400.0,34.5574,34.7631,34.4969,34.7147,32400.0
2008-01-10 14:30:00,57.4,57.7,57.4,57.7,33300.0,34.7389,34.9205,34.7389,34.9205,33300.0
2008-01-10 15:00:00,57.66,57.8,57.61,57.73,18400.0,34.8963,34.981,34.866,34.9387,18400.0
2008-01-10 15:30:00,57.75,57.78,57.5,57.66,27200.0,34.9508,34.9689,34.7995,34.8963,27200.0
2008-01-10 16:00:00,57.66,57.66,57.66,57.66,300.0,34.8963,34.8963,34.8963,34.8963,300.0
2008-01-11 09:30:00,57.77,57.77,56.78,56.83,82900.0,34.9629,34.9629,34.3637,34.394,82900.0
2008-01-11 10:00:00,56.81,56.83,56.58,56.68,285300.0,34.3819,34.394,34.2427,34.3032,285300.0
2008-01-11 10:30:00,56.72,57.01,56.7,56.98,43800.0,34.3274,34.5029,34.3153,34.4848,43800.0
2008-01-11 11:00:00,56.89,56.93,56.82,56.85,57900.0,34.4303,34.4545,34.3879,34.4061,57900.0
2008-01-11 11:30:00,56.84,56.97,56.81,56.92,44900.0,34.4,34.4787,34.3819,34.4484,44900.0
2008-01-11 12:00:00,56.84,56.84,56.65,56.74,11900.0,34.4,34.4,34.285,34.3395,11900.0
2008-01-11 12:30:00,56.73,56.83,56.69,56.79,8400.0,34.3335,34.394,34.3092,34.3698,8400.0
2008-01-11 13:00:00,56.84,56.84,56.52,56.6,9200.0,34.4,34.4,34.2064,34.2548,9200.0
2008-01-11 13:30:00,56.65,56.71,56.5,56.59,28400.0,34.285,34.3213,34.1943,34.2487,28400.0
2008-01-11 14:00:00,56.57,56.69,56.5,56.66,21100.0,34.2366,34.3092,34.1943,34.2911,21100.0
2008-01-11 14:30:00,56.66,56.7,56.35,56.4,25200.0,34.2911,34.3153,34.1035,34.1337,25200.0
2008-01-11 15:00:00,56.38,56.46,56.21,56.42,15500.0,34.1216,34.17,34.0187,34.1458,15500.0
2008-01-11 15:30:00,56.36,56.55,56.33,56.38,17900.0,34.1095,34.2245,34.0914,34.1216,17900.0
2008-01-11 16:00:00,56.37,56.66,56.3,56.66,7200.0,34.1156,34.2911,34.0732,34.2911,7200.0
2008-01-14 09:30:00,57.19,57.35,57.0,57.16,18500.0,34.6118,34.7087,34.4969,34.5937,18500.0
2008-01-14 10:00:00,57.12,57.25,57.03,57.2,18500.0,34.5695,34.6482,34.515,34.6179,18500.0
2008-01-14 10:30:00,57.21,57.26,57.09,57.17,11600.0,34.624,34.6542,34.5513,34.5997,11600.0
2008-01-14 11:00:00,57.21,57.27,57.02,57.09,22800.0,34.624,34.6603,34.509,34.5513,22800.0
2008-01-14 11:30:00,57.08,57.15,56.89,57.05,15100.0,34.5453,34.5876,34.4303,34.5271,15100.0
2008-01-14 12:00:00,56.95,56.98,56.88,56.95,26900.0,34.4666,34.4848,34.4242,34.4666,26900.0
2008-01-14 12:30:00,56.89,57.02,56.89,56.97,6100.0,34.4303,34.509,34.4303,34.4787,6100.0
2008-01-14 13:00:00,57.0,57.05,56.85,56.97,9200.0,34.4969,34.5271,34.4061,34.4787,9200.0
2008-01-14 13:30:00,57.02,57.1,56.98,57.1,4400.0,34.509,34.5574,34.4848,34.5574,4400.0
2008-01-14 14:00:00,57.1,57.14,57.02,57.03,11900.0,34.5574,34.5816,34.509,34.515,11900.0
2008-01-14 14:30:00,57.09,57.23,57.09,57.23,12300.0,34.5513,34.6361,34.5513,34.6361,12300.0
2008-01-14 15:00:00,57.2,57.23,57.11,57.16,5400.0,34.6179,34.6361,34.5634,34.5937,5400.0
2008-01-14 15:30:00,57.17,57.31,57.17,57.23,16100.0,34.5997,34.6845,34.5997,34.6361,16100.0
2008-01-14 16:00:00,57.22,57.22,57.22,57.22,100.0,34.63,34.63,34.63,34.63,100.0
2008-01-15 09:30:00,57.17,57.17,56.14,56.22,43700.0,34.5997,34.5997,33.9764,34.0248,43700.0
2008-01-15 10:00:00,56.15,56.22,55.69,55.73,400800.0,33.9824,34.0248,33.704,33.7282,400800.0
2008-01-15 10:30:00,55.73,55.79,55.4,55.5,32300.0,33.7282,33.7646,33.5285,33.589,32300.0
2008-01-15 11:00:00,55.5,55.72,55.45,55.49,26900.0,33.589,33.7222,33.5588,33.583,26900.0
2008-01-15 11:30:00,55.49,55.49,55.17,55.4,58400.0,33.583,33.583,33.3893,33.5285,58400.0
2008-01-15 12:00:00,55.41,55.6,55.4,55.58,34300.0,33.5346,33.6496,33.5285,33.6375,34300.0
2008-01-15 12:30:00,55.58,55.58,55.35,55.35,21600.0,33.6375,33.6375,33.4983,33.4983,21600.0
2008-01-15 13:00:00,55.48,55.65,55.45,55.56,51200.0,33.5769,33.6798,33.5588,33.6254,51200.0
2008-01-15 13:30:00,55.51,55.58,55.43,55.43,18900.0,33.5951,33.6375,33.5467,33.5467,18900.0
2008-01-15 14:00:00,55.47,55.55,55.35,55.45,19300.0,33.5709,33.6193,33.4983,33.5588,19300.0
2008-01-15 14:30:00,55.42,55.47,55.32,55.35,31300.0,33.5406,33.5709,33.4801,33.4983,31300.0
2008-01-15 15:00:00,55.32,55.37,55.2,55.34,39800.0,33.4801,33.5104,33.4075,33.4922,39800.0
2008-01-15 15:30:00,55.48,55.63,55.27,55.27,23900.0,33.5769,33.6677,33.4498,33.4498,23900.0
2008-01-15 16:00:00,55.39,55.39,55.38,55.38,1000.0,33.5225,33.5225,33.5164,33.5164,1000.0
2008-01-16 09:30:00,55.17,55.17,54.62,54.62,62400.0,33.3893,33.3893,33.0565,33.0565,62400.0
2008-01-16 10:00:00,54.67,54.69,54.2,54.2,54500.0,33.0867,33.0988,32.8023,32.8023,54500.0
2008-01-16 10:30:00,54.27,54.31,53.6,53.75,32800.0,32.8446,32.8688,32.4392,32.5299,32800.0
2008-01-16 11:00:00,53.72,54.0,53.72,54.0,9400.0,32.5118,32.6812,32.5118,32.6812,9400.0
2008-01-16 11:30:00,53.92,54.19,53.69,54.18,16500.0,32.6328,32.7962,32.4936,32.7902,16500.0
2008-01-16 12:00:00,54.1,54.25,54.01,54.14,36800.0,32.7418,32.8325,32.6873,32.766,36800.0
2008-01-16 12:30:00,54.08,54.25,53.98,54.09,46500.0,32.7296,32.8325,32.6691,32.7357,46500.0
2008-01-16 13:00:00,54.1,54.11,53.82,53.96,7700.0,32.7418,32.7478,32.5723,32.657,7700.0
2008-01-16 13:30:00,53.94,54.16,53.94,54.06,21800.0,32.6449,32.7781,32.6449,32.7175,21800.0
2008-01-16 14:00:00,54.06,54.37,54.01,54.37,13900.0,32.7175,32.9052,32.6873,32.9052,13900.0
2008-01-16 14:30:00,54.47,54.58,54.29,54.3,32600.0,32.9657,33.0323,32.8567,32.8628,32600.0
2008-01-16 15:00:00,54.29,54.46,53.74,54.31,89400.0,32.8567,32.9596,32.5239,32.8688,89400.0
2008-01-16 15:30:00,54.38,54.46,53.92,54.06,50200.0,32.9112,32.9596,32.6328,32.7175,50200.0
2008-01-16 16:00:00,54.01,54.23,54.01,54.12,3200.0,32.6873,32.8204,32.6873,32.7539,3200.0
2008-01-17 09:30:00,54.74,54.8,54.38,54.57,117100.0,33.1291,33.1654,32.9112,33.0262,117100.0
2008-01-17 10:00:00,54.49,54.58,53.92,54.05,40800.0,32.9778,33.0323,32.6328,32.7115,40800.0
2008-01-17 10:30:00,53.94,53.94,53.67,53.89,20500.0,32.6449,32.6449,32.4815,32.6147,20500.0
2008-01-17 11:00:00,53.88,54.02,53.75,53.75,16200.0,32.6086,32.6933,32.5299,32.5299,16200.0
2008-01-17 11:30:00,53.76,53.81,53.47,53.47,22800.0,32.536,32.5662,32.3605,32.3605,22800.0
2008-01-17 12:00:00,53.4,53.4,53.18,53.32,82100.0,32.3181,32.3181,32.185,32.2697,82100.0
2008-01-17 12:30:00,53.42,53.47,53.34,53.42,26100.0,32.3302,32.3605,32.2818,32.3302,26100.0
2008-01-17 13:00:00,53.42,53.58,53.27,53.49,34500.0,32.3302,32.427,32.2394,32.3726,34500.0
2008-01-17 13:30:00,53.5,53.69,53.35,53.43,35800.0,32.3786,32.4936,32.2878,32.3363,35800.0
2008-01-17 14:00:00,53.35,53.46,53.24,53.24,20700.0,32.2878,32.3544,32.2213,32.2213,20700.0
2008-01-17 14:30:00,53.19,53.3,53.02,53.26,31000.0,32.191,32.2576,32.0881,32.2334,31000.0
2008-01-17 15:00:00,53.25,53.29,52.82,52.82,74800.0,32.2273,32.2515,31.9671,31.9671,74800.0
2008-01-17 15:30:00,52.83,52.95,52.67,52.82,48400.0,31.9731,32.0458,31.8763,31.9671,48400.0
2008-01-17 16:00:00,52.82,52.82,52.79,52.79,1500.0,31.9671,31.9671,31.9489,31.9489,1500.0
2008-01-18 09:30:00,54.23,54.39,53.9,53.92,39900.0,32.8204,32.9173,32.6207,32.6328,39900.0
2008-01-18 10:00:00,54.18,54.39,53.97,54.15,20800.0,32.7902,32.9173,32.6631,32.772,20800.0
2008-01-18 10:30:00,54.2,54.2,53.65,53.8,34900.0,32.8023,32.8023,32.4694,32.5602,34900.0
2008-01-18 11:00:00,53.71,53.74,53.18,53.2,48600.0,32.5057,32.5239,32.185,32.1971,48600.0
2008-01-18 11:30:00,53.25,53.36,52.81,52.81,22800.0,32.2273,32.2939,31.961,31.961,22800.0
2008-01-18 12:00:00,52.88,53.2,52.87,53.16,8300.0,32.0034,32.1971,31.9973,32.1729,8300.0
2008-01-18 12:30:00,53.39,53.45,53.13,53.29,25200.0,32.3121,32.3484,32.1547,32.2515,25200.0
2008-01-18 13:00:00,53.35,53.47,53.02,53.14,6200.0,32.2878,32.3605,32.0881,32.1608,6200.0
2008-01-18 13:30:00,53.18,53.28,53.0,53.14,13600.0,32.185,32.2455,32.076,32.1608,13600.0
2008-01-18 14:00:00,53.15,53.23,53.06,53.11,15600.0,32.1668,32.2152,32.1123,32.1426,15600.0
2008-01-18 14:30:00,53.15,53.15,52.95,53.13,21600.0,32.1668,32.1668,32.0458,32.1547,21600.0
2008-01-18 15:00:00,53.15,53.34,52.96,53.03,44100.0,32.1668,32.2818,32.0518,32.0942,44100.0
2008-01-18 15:30:00,53.09,53.47,53.04,53.3,38400.0,32.1305,32.3605,32.1002,32.2576,38400.0
2008-01-18 16:00:00,53.38,53.5,53.38,53.48,400.0,32.306,32.3786,32.306,32.3665,400.0
2008-01-22 09:30:00,49.88,50.94,49.14,50.68,400600.0,30.1878,30.8293,29.7399,30.6719,400600.0
2008-01-22 10:00:00,50.52,51.37,50.5,51.37,79900.0,30.5751,31.0895,30.563,31.0895,79900.0
2008-01-22 10:30:00,51.39,52.9,51.15,51.44,113700.0,31.1016,32.0155,30.9564,31.1319,113700.0
2008-01-22 11:00:00,51.53,52.09,51.51,51.62,38300.0,31.1864,31.5253,31.1743,31.2408,38300.0
2008-01-22 11:30:00,51.64,51.64,51.22,51.45,44900.0,31.2529,31.2529,30.9988,31.138,44900.0
2008-01-22 12:00:00,51.39,51.75,51.17,51.69,33300.0,31.1016,31.3195,30.9685,31.2832,33300.0
2008-01-22 12:30:00,51.69,51.86,51.49,51.76,19100.0,31.2832,31.3861,31.1622,31.3256,19100.0
2008-01-22 13:00:00,51.78,52.11,51.7,51.72,37000.0,31.3377,31.5374,31.2893,31.3014,37000.0
2008-01-22 13:30:00,51.7,51.83,51.5,51.59,13200.0,31.2893,31.3679,31.1682,31.2227,13200.0
2008-01-22 14:00:00,51.7,51.85,51.48,51.66,41500.0,31.2893,31.38,31.1561,31.265,41500.0
2008-01-22 14:30:00,51.7,51.88,51.55,51.76,106100.0,31.2893,31.3982,31.1985,31.3256,106100.0
2008-01-22 15:00:00,51.78,52.02,51.67,51.81,45000.0,31.3377,31.4829,31.2711,31.3558,45000.0
2008-01-22 15:30:00,51.84,52.44,51.78,51.97,57400.0,31.374,31.7371,31.3377,31.4527,57400.0
2008-01-22 16:00:00,51.97,51.97,51.8,51.8,1500.0,31.4527,31.4527,31.3498,31.3498,1500.0
2008-01-23 09:30:00,50.84,50.84,49.5,50.17,72800.0,30.7688,30.7688,29.9578,30.3633,72800.0
2008-01-23 10:00:00,50.37,50.68,50.17,50.37,55800.0,30.4843,30.6719,30.3633,30.4843,55800.0
2008-01-23 10:30:00,50.3,50.57,49.87,50.13,66100.0,30.442,30.6054,30.1817,30.3391,66100.0
2008-01-23 11:00:00,50.09,50.27,49.96,50.08,27600.0,30.3149,30.4238,30.2362,30.3088,27600.0
2008-01-23 11:30:00,50.02,50.02,49.58,49.73,72700.0,30.2725,30.2725,30.0062,30.097,72700.0
2008-01-23 12:00:00,49.63,49.87,49.4,49.76,66400.0,30.0365,30.1817,29.8973,30.1152,66400.0
2008-01-23 12:30:00,49.8,49.8,49.01,49.18,281600.0,30.1394,30.1394,29.6612,29.7641,281600.0
2008-01-23 13:00:00,49.16,49.67,49.05,49.51,35700.0,29.752,30.0607,29.6855,29.9638,35700.0
2008-01-23 13:30:00,49.51,50.0,49.33,49.82,49400.0,29.9638,30.2604,29.8549,30.1515,49400.0
2008-01-23 14:00:00,49.83,50.52,49.7,50.51,29000.0,30.1575,30.5751,30.0788,30.5691,29000.0
2008-01-23 14:30:00,50.47,50.47,49.95,50.25,57900.0,30.5448,30.5448,30.2301,30.4117,57900.0
2008-01-23 15:00:00,50.34,51.38,50.34,51.33,33500.0,30.4662,31.0956,30.4662,31.0653,33500.0
2008-01-23 15:30:00,51.4,51.93,51.38,51.81,44400.0,31.1077,31.4285,31.0956,31.3558,44400.0
2008-01-23 16:00:00,52.01,52.01,51.76,51.76,2400.0,31.4769,31.4769,31.3256,31.3256,2400.0
2008-01-24 09:30:00,53.81,53.81,52.37,52.68,118100.0,32.5662,32.5662,31.6947,31.8824,118100.0
2008-01-24 10:00:00,52.63,52.78,52.14,52.48,67500.0,31.8521,31.9429,31.5555,31.7613,67500.0
2008-01-24 10:30:00,52.44,52.59,52.29,52.48,26800.0,31.7371,31.8279,31.6463,31.7613,26800.0
2008-01-24 11:00:00,52.42,52.73,52.32,52.73,25600.0,31.725,31.9126,31.6645,31.9126,25600.0
2008-01-24 11:30:00,52.83,52.92,52.64,52.77,21900.0,31.9731,32.0276,31.8582,31.9368,21900.0
2008-01-24 12:00:00,52.74,52.77,52.55,52.56,11300.0,31.9187,31.9368,31.8037,31.8097,11300.0
2008-01-24 12:30:00,52.57,52.63,52.25,52.63,8500.0,31.8158,31.8521,31.6221,31.8521,8500.0
2008-01-24 13:00:00,52.63,52.67,52.52,52.52,22600.0,31.8521,31.8763,31.7855,31.7855,22600.0
2008-01-24 13:30:00,52.48,52.88,52.48,52.83,15500.0,31.7613,32.0034,31.7613,31.9731,15500.0
2008-01-24 14:00:00,52.79,53.09,52.79,53.04,14900.0,31.9489,32.1305,31.9489,32.1002,14900.0
2008-01-24 14:30:00,53.07,53.16,52.71,52.84,59100.0,32.1184,32.1729,31.9005,31.9792,59100.0
2008-01-24 15:00:00,52.8,52.96,52.8,52.85,46200.0,31.955,32.0518,31.955,31.9852,46200.0
2008-01-24 15:30:00,52.89,53.13,52.88,53.11,30100.0,32.0095,32.1547,32.0034,32.1426,30100.0
2008-01-24 16:00:00,53.13,53.13,53.13,53.13,100.0,32.1547,32.1547,32.1547,32.1547,100.0
2008-01-25 09:30:00,54.99,55.04,53.89,53.94,78200.0,33.2804,33.3106,32.6147,32.6449,78200.0
2008-01-25 10:00:00,53.91,53.91,53.52,53.56,19300.0,32.6268,32.6268,32.3907,32.4149,19300.0
2008-01-25 10:30:00,53.61,53.61,53.15,53.15,29200.0,32.4452,32.4452,32.1668,32.1668,29200.0
2008-01-25 11:00:00,53.14,53.37,52.97,53.01,13700.0,32.1608,32.3,32.0579,32.0821,13700.0
2008-01-25 11:30:00,52.98,53.35,52.98,53.22,17900.0,32.0639,32.2878,32.0639,32.2092,17900.0
2008-01-25 12:00:00,53.21,53.23,52.98,53.1,23000.0,32.2031,32.2152,32.0639,32.1365,23000.0
2008-01-25 12:30:00,53.11,53.12,52.63,52.78,10500.0,32.1426,32.1487,31.8521,31.9429,10500.0
2008-01-25 13:00:00,52.78,52.87,52.5,52.57,16300.0,31.9429,31.9973,31.7734,31.8158,16300.0
2008-01-25 13:30:00,52.54,52.56,52.18,52.35,20700.0,31.7976,31.8097,31.5798,31.6826,20700.0
2008-01-25 14:00:00,52.38,52.62,52.3,52.46,19900.0,31.7008,31.846,31.6524,31.7492,19900.0
2008-01-25 14:30:00,52.48,52.61,52.29,52.52,17200.0,31.7613,31.84,31.6463,31.7855,17200.0
2008-01-25 15:00:00,52.48,52.85,52.45,52.72,18600.0,31.7613,31.9852,31.7432,31.9066,18600.0
2008-01-25 15:30:00,52.66,52.82,52.28,52.47,35500.0,31.8703,31.9671,31.6403,31.7553,35500.0
2008-01-25 16:00:00,52.92,52.92,52.0,52.0,600.0,32.0276,32.0276,31.4708,31.4708,600.0
2008-01-28 09:30:00,52.58,52.58,52.02,52.28,46800.0,31.8218,31.8218,31.4829,31.6403,46800.0
2008-01-28 10:00:00,52.18,52.26,51.97,52.26,17100.0,31.5798,31.6282,31.4527,31.6282,17100.0
2008-01-28 10:30:00,52.43,52.65,52.3,52.65,18400.0,31.7311,31.8642,31.6524,31.8642,18400.0
2008-01-28 11:00:00,52.71,52.88,52.71,52.77,31100.0,31.9005,32.0034,31.9005,31.9368,31100.0
2008-01-28 11:30:00,52.95,52.95,52.83,52.88,2600.0,32.0458,32.0458,31.9731,32.0034,2600.0
2008-01-28 12:00:00,52.74,52.79,52.61,52.61,10500.0,31.9187,31.9489,31.84,31.84,10500.0
2008-01-28 12:30:00,52.75,53.0,52.75,52.98,57300.0,31.9247,32.076,31.9247,32.0639,57300.0
2008-01-28 13:00:00,52.94,53.21,52.94,53.14,11800.0,32.0397,32.2031,32.0397,32.1608,11800.0
2008-01-28 13:30:00,53.12,53.14,52.99,53.09,10900.0,32.1487,32.1608,32.07,32.1305,10900.0
2008-01-28 14:00:00,53.1,53.27,53.1,53.18,4700.0,32.1365,32.2394,32.1365,32.185,4700.0
2008-01-28 14:30:00,53.27,53.36,53.05,53.06,13900.0,32.2394,32.2939,32.1063,32.1123,13900.0
2008-01-28 15:00:00,53.01,53.1,52.77,52.97,34300.0,32.0821,32.1365,31.9368,32.0579,34300.0
2008-01-28 15:30:00,52.97,53.31,52.93,53.3,32500.0,32.0579,32.2636,32.0337,32.2576,32500.0
2008-01-28 16:00:00,53.18,53.18,53.18,53.18,100.0,32.185,32.185,32.185,32.185,100.0
2008-01-29 09:30:00,54.72,54.72,53.3,53.31,35900.0,33.117,33.117,32.2576,32.2636,35900.0
2008-01-29 10:00:00,53.34,53.43,53.08,53.33,49200.0,32.2818,32.3363,32.1244,32.2757,49200.0
2008-01-29 10:30:00,53.33,53.39,53.2,53.36,10100.0,32.2757,32.3121,32.1971,32.2939,10100.0
2008-01-29 11:00:00,53.47,53.52,53.36,53.51,28200.0,32.3605,32.3907,32.2939,32.3847,28200.0
2008-01-29 11:30:00,53.52,53.59,53.4,53.54,6900.0,32.3907,32.4331,32.3181,32.4028,6900.0
2008-01-29 12:00:00,53.56,53.57,53.31,53.41,8300.0,32.4149,32.421,32.2636,32.3242,8300.0
2008-01-29 12:30:00,53.41,53.41,53.26,53.35,6500.0,32.3242,32.3242,32.2334,32.2878,6500.0
2008-01-29 13:00:00,53.32,53.37,53.25,53.28,9400.0,32.2697,32.3,32.2273,32.2455,9400.0
2008-01-29 13:30:00,53.39,53.48,53.34,53.45,13400.0,32.3121,32.3665,32.2818,32.3484,13400.0
2008-01-29 14:00:00,53.41,53.43,53.28,53.42,19100.0,32.3242,32.3363,32.2455,32.3302,19100.0
2008-01-29 14:30:00,53.38,53.45,53.3,53.32,18100.0,32.306,32.3484,32.2576,32.2697,18100.0
2008-01-29 15:00:00,53.43,53.64,53.43,53.5,14200.0,32.3363,32.4634,32.3363,32.3786,14200.0
2008-01-29 15:30:00,53.49,53.62,53.47,53.62,24400.0,32.3726,32.4513,32.3605,32.4513,24400.0
2008-01-29 16:00:00,53.62,53.62,53.56,53.56,1200.0,32.4513,32.4513,32.4149,32.4149,1200.0
2008-01-30 09:30:00,53.88,53.88,53.01,53.16,46800.0,32.6086,32.6086,32.0821,32.1729,46800.0
2008-01-30 10:00:00,53.16,53.32,53.15,53.23,28000.0,32.1729,32.2697,32.1668,32.2152,28000.0
2008-01-30 10:30:00,53.17,53.23,53.13,53.2,9600.0,32.1789,32.2152,32.1547,32.1971,9600.0
2008-01-30 11:00:00,53.16,53.17,53.0,53.04,15800.0,32.1729,32.1789,32.076,32.1002,15800.0
2008-01-30 11:30:00,53.03,53.08,52.88,52.88,15600.0,32.0942,32.1244,32.0034,32.0034,15600.0
2008-01-30 12:00:00,52.92,53.01,52.92,52.96,9700.0,32.0276,32.0821,32.0276,32.0518,9700.0
2008-01-30 12:30:00,52.9,53.01,52.9,52.94,15600.0,32.0155,32.0821,32.0155,32.0397,15600.0
2008-01-30 13:00:00,52.99,53.09,52.92,53.04,19500.0,32.07,32.1305,32.0276,32.1002,19500.0
2008-01-30 13:30:00,53.05,53.05,52.91,53.04,17300.0,32.1063,32.1063,32.0216,32.1002,17300.0
2008-01-30 14:00:00,53.07,54.12,53.02,53.99,22900.0,32.1184,32.7539,32.0881,32.6752,22900.0
2008-01-30 14:30:00,54.03,54.38,53.61,54.38,41400.0,32.6994,32.9112,32.4452,32.9112,41400.0
2008-01-30 15:00:00,54.37,54.44,54.05,54.07,65900.0,32.9052,32.9475,32.7115,32.7236,65900.0
2008-01-30 15:30:00,54.08,54.08,53.18,53.33,50100.0,32.7296,32.7296,32.185,32.2757,50100.0
2008-01-30 16:00:00,53.41,53.41,53.41,53.41,100.0,32.3242,32.3242,32.3242,32.3242,100.0
2008-01-31 09:30:00,52.51,52.6,52.11,52.6,84300.0,31.7795,31.8339,31.5374,31.8339,84300.0
2008-01-31 10:00:00,52.61,52.86,52.51,52.86,20200.0,31.84,31.9913,31.7795,31.9913,20200.0
2008-01-31 10:30:00,52.83,52.93,52.7,52.92,11200.0,31.9731,32.0337,31.8945,32.0276,11200.0
2008-01-31 11:00:00,53.01,53.46,52.91,53.46,11900.0,32.0821,32.3544,32.0216,32.3544,11900.0
2008-01-31 11:30:00,53.44,53.69,53.32,53.67,9100.0,32.3423,32.4936,32.2697,32.4815,9100.0
2008-01-31 12:00:00,53.55,53.59,53.31,53.43,19800.0,32.4089,32.4331,32.2636,32.3363,19800.0
2008-01-31 12:30:00,53.46,53.49,53.21,53.29,20900.0,32.3544,32.3726,32.2031,32.2515,20900.0
2008-01-31 13:00:00,53.33,53.39,53.23,53.39,12300.0,32.2757,32.3121,32.2152,32.3121,12300.0
2008-01-31 13:30:00,53.39,53.67,53.39,53.5,31600.0,32.3121,32.4815,32.3121,32.3786,31600.0
2008-01-31 14:00:00,53.53,53.74,53.44,53.6,14500.0,32.3968,32.5239,32.3423,32.4392,14500.0
2008-01-31 14:30:00,53.63,53.88,53.53,53.88,38800.0,32.4573,32.6086,32.3968,32.6086,38800.0
2008-01-31 15:00:00,53.86,54.11,53.78,54.08,34400.0,32.5965,32.7478,32.5481,32.7296,34400.0
2008-01-31 15:30:00,54.1,54.25,53.68,53.8,31400.0,32.7418,32.8325,32.4876,32.5602,31400.0
2008-01-31 16:00:00,53.74,54.44,53.5,53.95,2700.0,32.5239,32.9475,32.3786,32.651,2700.0
2008-02-01 09:30:00,54.74,54.74,54.13,54.35,28000.0,33.1291,33.1291,32.7599,32.8931,28000.0
2008-02-01 10:00:00,54.39,54.7,54.39,54.44,34700.0,32.9173,33.1049,32.9173,32.9475,34700.0
2008-02-01 10:30:00,54.41,54.41,54.11,54.11,17100.0,32.9294,32.9294,32.7478,32.7478,17100.0
2008-02-01 11:00:00,54.15,54.41,54.14,54.39,17700.0,32.772,32.9294,32.766,32.9173,17700.0
2008-02-01 11:30:00,54.41,54.57,54.39,54.55,60800.0,32.9294,33.0262,32.9173,33.0141,60800.0
2008-02-01 12:00:00,54.55,54.55,54.06,54.45,7500.0,33.0141,33.0141,32.7175,32.9536,7500.0
2008-02-01 12:30:00,54.46,54.48,54.3,54.34,15800.0,32.9596,32.9717,32.8628,32.887,15800.0
2008-02-01 13:00:00,54.34,54.55,54.3,54.49,24100.0,32.887,33.0141,32.8628,32.9778,24100.0
2008-02-01 13:30:00,54.5,54.53,54.29,54.44,51200.0,32.9838,33.002,32.8567,32.9475,51200.0
2008-02-01 14:00:00,54.4,54.65,54.39,54.65,11600.0,32.9233,33.0746,32.9173,33.0746,11600.0
2008-02-01 14:30:00,54.66,54.72,54.51,54.62,60900.0,33.0807,33.117,32.9899,33.0565,60900.0
2008-02-01 15:00:00,54.63,54.71,54.39,54.7,32300.0,33.0625,33.1109,32.9173,33.1049,32300.0
2008-02-01 15:30:00,54.67,54.8,54.51,54.74,46700.0,33.0867,33.1654,32.9899,33.1291,46700.0
2008-02-01 16:00:00,54.74,54.74,54.74,54.74,200.0,33.1291,33.1291,33.1291,33.1291,200.0
2008-02-04 09:30:00,55.53,55.53,54.55,54.64,24300.0,33.6072,33.6072,33.0141,33.0686,24300.0
2008-02-04 10:00:00,54.55,54.67,54.48,54.62,16700.0,33.0141,33.0867,32.9717,33.0565,16700.0
2008-02-04 10:30:00,54.56,54.6,54.45,54.6,6000.0,33.0201,33.0444,32.9536,33.0444,6000.0
2008-02-04 11:00:00,54.59,54.66,54.43,54.63,17400.0,33.0383,33.0807,32.9415,33.0625,17400.0
2008-02-04 11:30:00,54.65,54.71,54.49,54.55,39700.0,33.0746,33.1109,32.9778,33.0141,39700.0
2008-02-04 12:00:00,54.55,54.6,54.44,54.45,7700.0,33.0141,33.0444,32.9475,32.9536,7700.0
2008-02-04 12:30:00,54.46,54.56,54.35,54.43,32000.0,32.9596,33.0201,32.8931,32.9415,32000.0
2008-02-04 13:00:00,54.53,54.53,54.32,54.37,28900.0,33.002,33.002,32.8749,32.9052,28900.0
2008-02-04 13:30:00,54.41,54.54,54.41,54.54,9100.0,32.9294,33.008,32.9294,33.008,9100.0
2008-02-04 14:00:00,54.5,54.56,54.45,54.51,17600.0,32.9838,33.0201,32.9536,32.9899,17600.0
2008-02-04 14:30:00,54.46,54.46,54.22,54.31,68500.0,32.9596,32.9596,32.8144,32.8688,68500.0
2008-02-04 15:00:00,54.39,54.51,54.25,54.47,19900.0,32.9173,32.9899,32.8325,32.9657,19900.0
2008-02-04 15:30:00,54.39,54.49,54.28,54.36,18800.0,32.9173,32.9778,32.8507,32.8991,18800.0
2008-02-04 16:00:00,54.28,54.28,54.28,54.28,200.0,32.8507,32.8507,32.8507,32.8507,200.0
2008-02-05 09:30:00,52.83,53.3,52.77,53.15,85500.0,31.9731,32.2576,31.9368,32.1668,85500.0
2008-02-05 10:00:00,53.12,53.12,52.83,52.9,53800.0,32.1487,32.1487,31.9731,32.0155,53800.0
2008-02-05 10:30:00,53.05,53.08,52.6,52.6,10900.0,32.1063,32.1244,31.8339,31.8339,10900.0
2008-02-05 11:00:00,52.54,52.62,52.45,52.54,25600.0,31.7976,31.846,31.7432,31.7976,25600.0
2008-02-05 11:30:00,52.53,52.79,52.53,52.74,25100.0,31.7916,31.9489,31.7916,31.9187,25100.0
2008-02-05 12:00:00,52.75,52.75,52.51,52.51,14100.0,31.9247,31.9247,31.7795,31.7795,14100.0
2008-02-05 12:30:00,52.56,52.62,52.48,52.6,24200.0,31.8097,31.846,31.7613,31.8339,24200.0
2008-02-05 13:00:00,52.57,52.67,52.35,52.37,23000.0,31.8158,31.8763,31.6826,31.6947,23000.0
2008-02-05 13:30:00,52.39,52.45,52.12,52.32,109700.0,31.7068,31.7432,31.5434,31.6645,109700.0
2008-02-05 14:00:00,52.22,52.4,52.17,52.34,20900.0,31.604,31.7129,31.5737,31.6766,20900.0
2008-02-05 14:30:00,52.37,52.45,52.33,52.33,28200.0,31.6947,31.7432,31.6705,31.6705,28200.0
2008-02-05 15:00:00,52.33,52.33,52.13,52.21,18900.0,31.6705,31.6705,31.5495,31.5979,18900.0
2008-02-05 15:30:00,52.25,52.36,51.82,51.96,129600.0,31.6221,31.6887,31.3619,31.4466,129600.0
2008-02-05 16:00:00,51.87,51.96,51.8,51.95,4800.0,31.3921,31.4466,31.3498,31.4406,4800.0
2008-02-06 09:30:00,52.99,52.99,52.15,52.28,34600.0,32.07,32.07,31.5616,31.6403,34600.0
2008-02-06 10:00:00,52.34,52.55,52.27,52.48,34600.0,31.6766,31.8037,31.6342,31.7613,34600.0
2008-02-06 10:30:00,52.41,52.67,52.33,52.55,14300.0,31.719,31.8763,31.6705,31.8037,14300.0
2008-02-06 11:00:00,52.58,52.75,52.58,52.75,81100.0,31.8218,31.9247,31.8218,31.9247,81100.0
2008-02-06 11:30:00,52.67,52.75,52.62,52.69,9300.0,31.8763,31.9247,31.846,31.8884,9300.0
2008-02-06 12:00:00,52.72,52.73,52.59,52.6,17500.0,31.9066,31.9126,31.8279,31.8339,17500.0
2008-02-06 12:30:00,52.58,52.6,52.44,52.51,17200.0,31.8218,31.8339,31.7371,31.7795,17200.0
2008-02-06 13:00:00,52.58,52.61,52.38,52.43,24000.0,31.8218,31.84,31.7008,31.7311,24000.0
2008-02-06 13:30:00,52.5,52.51,52.3,52.31,26000.0,31.7734,31.7795,31.6524,31.6584,26000.0
2008-02-06 14:00:00,52.32,52.33,52.0,52.13,21800.0,31.6645,31.6705,31.4708,31.5495,21800.0
2008-02-06 14:30:00,52.09,52.39,52.02,52.29,73400.0,31.5253,31.7068,31.4829,31.6463,73400.0
2008-02-06 15:00:00,52.22,52.29,51.96,52.11,14800.0,31.604,31.6463,31.4466,31.5374,14800.0
2008-02-06 15:30:00,52.15,52.61,51.6,51.7,43900.0,31.5616,31.84,31.2287,31.2893,43900.0
2008-02-06 16:00:00,51.66,51.94,51.66,51.94,1000.0,31.265,31.4345,31.265,31.4345,1000.0
2008-02-07 09:30:00,51.89,51.89,51.14,51.27,15200.0,31.4042,31.4042,30.9503,31.029,15200.0
2008-02-07 10:00:00,51.19,51.91,51.19,51.65,20800.0,30.9806,31.4163,30.9806,31.259,20800.0
2008-02-07 10:30:00,51.69,51.78,51.33,51.59,13900.0,31.2832,31.3377,31.0653,31.2227,13900.0
2008-02-07 11:00:00,51.55,51.62,51.23,51.37,42000.0,31.1985,31.2408,31.0048,31.0895,42000.0
2008-02-07 11:30:00,51.37,51.47,51.15,51.45,15000.0,31.0895,31.1501,30.9564,31.138,15000.0
2008-02-07 12:00:00,51.4,51.47,51.34,51.45,12400.0,31.1077,31.1501,31.0714,31.138,12400.0
2008-02-07 12:30:00,51.5,51.77,51.5,51.72,220500.0,31.1682,31.3316,31.1682,31.3014,220500.0
2008-02-07 13:00:00,51.65,51.73,51.46,51.7,23600.0,31.259,31.3074,31.144,31.2893,23600.0
2008-02-07 13:30:00,51.68,52.05,51.65,52.05,14400.0,31.2772,31.5011,31.259,31.5011,14400.0
2008-02-07 14:00:00,52.04,52.19,51.74,51.84,15500.0,31.495,31.5858,31.3135,31.374,15500.0
2008-02-07 14:30:00,51.79,51.8,51.54,51.6,11700.0,31.3437,31.3498,31.1924,31.2287,11700.0
2008-02-07 15:00:00,51.54,51.8,51.27,51.64,57900.0,31.1924,31.3498,31.029,31.2529,57900.0
2008-02-07 15:30:00,51.77,51.78,51.5,51.72,14900.0,31.3316,31.3377,31.1682,31.3014,14900.0
2008-02-07 16:00:00,51.71,51.72,51.71,51.72,200.0,31.2953,31.3014,31.2953,31.3014,200.0
2008-02-08 09:30:00,51.91,51.91,51.35,51.63,26800.0,31.4163,31.4163,31.0774,31.2469,26800.0
2008-02-08 10:00:00,51.6,51.76,51.52,51.72,5200.0,31.2287,31.3256,31.1803,31.3014,5200.0
2008-02-08 10:30:00,51.66,51.71,51.58,51.67,6500.0,31.265,31.2953,31.2166,31.2711,6500.0
2008-02-08 11:00:00,51.7,51.82,51.67,51.82,40000.0,31.2893,31.3619,31.2711,31.3619,40000.0
2008-02-08 11:30:00,51.7,51.82,51.57,51.65,49100.0,31.2893,31.3619,31.2106,31.259,49100.0
2008-02-08 12:00:00,51.53,51.53,51.27,51.43,19700.0,31.1864,31.1864,31.029,31.1258,19700.0
2008-02-08 12:30:00,51.41,51.48,51.3,51.3,2900.0,31.1137,31.1561,31.0472,31.0472,2900.0
2008-02-08 13:00:00,51.37,51.43,51.21,51.26,25300.0,31.0895,31.1258,30.9927,31.023,25300.0
2008-02-08 13:30:00,51.35,51.36,51.06,51.36,24100.0,31.0774,31.0835,30.9019,31.0835,24100.0
2008-02-08 14:00:00,51.29,51.47,51.23,51.47,16600.0,31.0411,31.1501,31.0048,31.1501,16600.0
2008-02-08 14:30:00,51.42,51.48,51.28,51.28,13700.0,31.1198,31.1561,31.0351,31.0351,13700.0
2008-02-08 15:00:00,51.25,51.38,51.2,51.37,37700.0,31.0169,31.0956,30.9867,31.0895,37700.0
2008-02-08 15:30:00,51.41,51.7,51.41,51.41,30600.0,31.1137,31.2893,31.1137,31.1137,30600.0
2008-02-08 16:00:00,51.54,51.54,51.32,51.36,1600.0,31.1924,31.1924,31.0593,31.0835,1600.0
2008-02-11 09:30:00,52.74,52.74,51.23,51.32,50700.0,31.9187,31.9187,31.0048,31.0593,50700.0
2008-02-11 10:00:00,51.35,51.41,51.06,51.21,30400.0,31.0774,31.1137,30.9019,30.9927,30400.0
2008-02-11 10:30:00,51.24,51.34,51.18,51.34,24400.0,31.0109,31.0714,30.9745,31.0714,24400.0
2008-02-11 11:00:00,51.33,51.5,51.33,51.48,6800.0,31.0653,31.1682,31.0653,31.1561,6800.0
2008-02-11 11:30:00,51.38,51.51,51.35,51.38,11200.0,31.0956,31.1743,31.0774,31.0956,11200.0
2008-02-11 12:00:00,51.38,51.63,51.38,51.51,9700.0,31.0956,31.2469,31.0956,31.1743,9700.0
2008-02-11 12:30:00,51.49,51.79,51.49,51.72,9700.0,31.1622,31.3437,31.1622,31.3014,9700.0
2008-02-11 13:00:00,51.78,51.84,51.68,51.74,25900.0,31.3377,31.374,31.2772,31.3135,25900.0
2008-02-11 13:30:00,51.74,51.83,51.74,51.75,16200.0,31.3135,31.3679,31.3135,31.3195,16200.0
2008-02-11 14:00:00,51.74,51.8,51.66,51.66,8800.0,31.3135,31.3498,31.265,31.265,8800.0
2008-02-11 14:30:00,51.71,51.8,51.6,51.71,10600.0,31.2953,31.3498,31.2287,31.2953,10600.0
2008-02-11 15:00:00,51.68,51.87,51.59,51.82,7100.0,31.2772,31.3921,31.2227,31.3619,7100.0
2008-02-11 15:30:00,51.8,51.87,51.69,51.83,19500.0,31.3498,31.3921,31.2832,31.3679,19500.0
2008-02-11 16:00:00,51.85,51.94,51.85,51.94,2000.0,31.38,31.4345,31.38,31.4345,2000.0
2008-02-12 09:30:00,52.74,52.74,52.38,52.54,54700.0,31.9187,31.9187,31.7008,31.7976,54700.0
2008-02-12 10:00:00,52.63,52.92,52.63,52.82,11400.0,31.8521,32.0276,31.8521,31.9671,11400.0
2008-02-12 10:30:00,52.81,53.06,52.81,53.06,23200.0,31.961,32.1123,31.961,32.1123,23200.0
2008-02-12 11:00:00,53.07,53.15,52.92,53.11,20000.0,32.1184,32.1668,32.0276,32.1426,20000.0
2008-02-12 11:30:00,53.01,53.06,52.93,52.94,19800.0,32.0821,32.1123,32.0337,32.0397,19800.0
2008-02-12 12:00:00,52.95,52.95,52.74,52.75,32000.0,32.0458,32.0458,31.9187,31.9247,32000.0
2008-02-12 12:30:00,52.8,52.8,52.66,52.79,23800.0,31.955,31.955,31.8703,31.9489,23800.0
2008-02-12 13:00:00,52.83,52.95,52.77,52.95,6600.0,31.9731,32.0458,31.9368,32.0458,6600.0
2008-02-12 13:30:00,52.92,52.92,52.78,52.89,8000.0,32.0276,32.0276,31.9429,32.0095,8000.0
2008-02-12 14:00:00,52.88,52.92,52.75,52.79,11000.0,32.0034,32.0276,31.9247,31.9489,11000.0
2008-02-12 14:30:00,52.77,52.86,52.64,52.85,14900.0,31.9368,31.9913,31.8582,31.9852,14900.0
2008-02-12 15:00:00,52.84,52.84,52.44,52.52,10500.0,31.9792,31.9792,31.7371,31.7855,10500.0
2008-02-12 15:30:00,52.49,52.59,52.2,52.59,31900.0,31.7674,31.8279,31.5919,31.8279,31900.0
2008-02-12 16:00:00,52.45,52.49,52.45,52.49,200.0,31.7432,31.7674,31.7432,31.7674,200.0
2008-02-13 09:30:00,53.3,53.3,52.68,52.7,58400.0,32.2576,32.2576,31.8824,31.8945,58400.0
2008-02-13 10:00:00,52.75,52.85,52.53,52.58,38700.0,31.9247,31.9852,31.7916,31.8218,38700.0
2008-02-13 10:30:00,52.56,52.56,52.39,52.49,77200.0,31.8097,31.8097,31.7068,31.7674,77200.0
2008-02-13 11:00:00,52.55,52.64,52.48,52.64,8700.0,31.8037,31.8582,31.7613,31.8582,8700.0
2008-02-13 11:30:00,52.68,52.79,52.62,52.62,15100.0,31.8824,31.9489,31.846,31.846,15100.0
2008-02-13 12:00:00,52.72,52.79,52.63,52.66,77700.0,31.9066,31.9489,31.8521,31.8703,77700.0
2008-02-13 12:30:00,52.74,52.81,52.74,52.81,9900.0,31.9187,31.961,31.9187,31.961,9900.0
2008-02-13 13:00:00,52.76,53.03,52.76,52.94,13200.0,31.9308,32.0942,31.9308,32.0397,13200.0
2008-02-13 13:30:00,52.93,53.07,52.93,53.01,4400.0,32.0337,32.1184,32.0337,32.0821,4400.0
2008-02-13 14:00:00,52.93,52.97,52.79,52.82,21700.0,32.0337,32.0579,31.9489,31.9671,21700.0
2008-02-13 14:30:00,52.95,53.0,52.87,52.98,8000.0,32.0458,32.076,31.9973,32.0639,8000.0
2008-02-13 15:00:00,53.02,53.15,52.97,53.1,8400.0,32.0881,32.1668,32.0579,32.1365,8400.0
2008-02-13 15:30:00,53.1,53.22,53.05,53.09,26000.0,32.1365,32.2092,32.1063,32.1305,26000.0
2008-02-13 16:00:00,53.05,53.31,53.05,53.31,8800.0,32.1063,32.2636,32.1063,32.2636,8800.0
2008-02-14 09:30:00,53.07,53.55,53.07,53.41,43500.0,32.1184,32.4089,32.1184,32.3242,43500.0
2008-02-14 10:00:00,53.45,53.57,53.34,53.55,13900.0,32.3484,32.421,32.2818,32.4089,13900.0
2008-02-14 10:30:00,53.56,53.57,53.38,53.42,26100.0,32.4149,32.421,32.306,32.3302,26100.0
2008-02-14 11:00:00,53.43,53.44,52.96,53.06,30500.0,32.3363,32.3423,32.0518,32.1123,30500.0
2008-02-14 11:30:00,53.14,53.15,52.99,53.0,24100.0,32.1608,32.1668,32.07,32.076,24100.0
2008-02-14 12:00:00,52.94,53.11,52.94,53.11,42500.0,32.0397,32.1426,32.0397,32.1426,42500.0
2008-02-14 12:30:00,53.18,53.18,53.0,53.0,22000.0,32.185,32.185,32.076,32.076,22000.0
2008-02-14 13:00:00,52.96,52.96,52.84,52.84,12300.0,32.0518,32.0518,31.9792,31.9792,12300.0
2008-02-14 13:30:00,52.93,53.01,52.88,53.01,3500.0,32.0337,32.0821,32.0034,32.0821,3500.0
2008-02-14 14:00:00,52.96,53.01,52.87,52.92,9300.0,32.0518,32.0821,31.9973,32.0276,9300.0
2008-02-14 14:30:00,52.95,52.95,52.67,52.75,8800.0,32.0458,32.0458,31.8763,31.9247,8800.0
2008-02-14 15:00:00,52.79,53.02,52.76,52.97,19600.0,31.9489,32.0881,31.9308,32.0579,19600.0
2008-02-14 15:30:00,52.96,52.96,52.7,52.7,18100.0,32.0518,32.0518,31.8945,31.8945,18100.0
2008-02-14 16:00:00,52.7,52.7,52.7,52.7,100.0,31.8945,31.8945,31.8945,31.8945,100.0
2008-02-15 09:30:00,52.86,52.9,52.5,52.5,16600.0,31.9913,32.0155,31.7734,31.7734,16600.0
2008-02-15 10:00:00,52.5,52.84,52.5,52.84,25700.0,31.7734,31.9792,31.7734,31.9792,25700.0
2008-02-15 10:30:00,52.84,52.95,52.63,52.63,7500.0,31.9792,32.0458,31.8521,31.8521,7500.0
2008-02-15 11:00:00,52.63,52.76,52.56,52.56,6600.0,31.8521,31.9308,31.8097,31.8097,6600.0
2008-02-15 11:30:00,52.56,52.64,52.52,52.54,9400.0,31.8097,31.8582,31.7855,31.7976,9400.0
2008-02-15 12:00:00,52.54,52.7,52.5,52.5,4800.0,31.7976,31.8945,31.7734,31.7734,4800.0
2008-02-15 12:30:00,52.53,52.55,52.47,52.53,5600.0,31.7916,31.8037,31.7553,31.7916,5600.0
2008-02-15 13:00:00,52.55,52.65,52.47,52.62,9300.0,31.8037,31.8642,31.7553,31.846,9300.0
2008-02-15 13:30:00,52.62,52.78,52.61,52.78,6200.0,31.846,31.9429,31.84,31.9429,6200.0
2008-02-15 14:00:00,52.8,52.8,52.65,52.66,2300.0,31.955,31.955,31.8642,31.8703,2300.0
2008-02-15 14:30:00,52.71,52.76,52.55,52.74,19500.0,31.9005,31.9308,31.8037,31.9187,19500.0
2008-02-15 15:00:00,52.68,52.91,52.62,52.83,15700.0,31.8824,32.0216,31.846,31.9731,15700.0
2008-02-15 15:30:00,52.83,53.02,52.78,53.02,60400.0,31.9731,32.0881,31.9429,32.0881,60400.0
2008-02-15 16:00:00,53.0,53.0,53.0,53.0,100.0,32.076,32.076,32.076,32.076,100.0
2008-02-19 09:30:00,54.73,54.73,53.96,53.96,59500.0,33.123,33.123,32.657,32.657,59500.0
2008-02-19 10:00:00,54.03,54.1,53.89,54.02,24800.0,32.6994,32.7418,32.6147,32.6933,24800.0
2008-02-19 10:30:00,54.07,54.07,53.86,53.94,5400.0,32.7236,32.7236,32.5965,32.6449,5400.0
2008-02-19 11:00:00,53.93,53.93,53.77,53.78,39300.0,32.6389,32.6389,32.542,32.5481,39300.0
2008-02-19 11:30:00,53.84,53.97,53.77,53.97,10900.0,32.5844,32.6631,32.542,32.6631,10900.0
2008-02-19 12:00:00,53.96,54.05,53.9,54.05,10400.0,32.657,32.7115,32.6207,32.7115,10400.0
2008-02-19 12:30:00,54.0,54.03,53.83,53.89,12000.0,32.6812,32.6994,32.5783,32.6147,12000.0
2008-02-19 13:00:00,53.96,54.14,53.95,54.14,5500.0,32.657,32.766,32.651,32.766,5500.0
2008-02-19 13:30:00,54.09,54.1,53.98,53.98,26400.0,32.7357,32.7418,32.6691,32.6691,26400.0
2008-02-19 14:00:00,53.96,54.07,53.91,54.01,21000.0,32.657,32.7236,32.6268,32.6873,21000.0
2008-02-19 14:30:00,53.95,53.95,53.45,53.45,16300.0,32.651,32.651,32.3484,32.3484,16300.0
2008-02-19 15:00:00,53.43,53.48,53.34,53.38,12100.0,32.3363,32.3665,32.2818,32.306,12100.0
2008-02-19 15:30:00,53.42,53.59,53.38,53.53,40800.0,32.3302,32.4331,32.306,32.3968,40800.0
2008-02-19 16:00:00,53.48,53.72,53.48,53.72,600.0,32.3665,32.5118,32.3665,32.5118,600.0
2008-02-20 09:30:00,52.73,52.73,52.5,52.73,30800.0,31.9126,31.9126,31.7734,31.9126,30800.0
2008-02-20 10:00:00,52.65,52.76,52.53,52.73,12200.0,31.8642,31.9308,31.7916,31.9126,12200.0
2008-02-20 10:30:00,52.72,52.81,52.61,52.72,6800.0,31.9066,31.961,31.84,31.9066,6800.0
2008-02-20 11:00:00,52.7,52.84,52.65,52.84,3400.0,31.8945,31.9792,31.8642,31.9792,3400.0
2008-02-20 11:30:00,52.83,52.88,52.75,52.87,16800.0,31.9731,32.0034,31.9247,31.9973,16800.0
2008-02-20 12:00:00,52.82,53.36,52.82,53.25,37900.0,31.9671,32.2939,31.9671,32.2273,37900.0
2008-02-20 12:30:00,53.25,53.32,53.2,53.25,8200.0,32.2273,32.2697,32.1971,32.2273,8200.0
2008-02-20 13:00:00,53.21,53.4,53.1,53.23,8200.0,32.2031,32.3181,32.1365,32.2152,8200.0
2008-02-20 13:30:00,53.24,53.45,53.2,53.32,8800.0,32.2213,32.3484,32.1971,32.2697,8800.0
2008-02-20 14:00:00,53.32,53.39,53.16,53.35,27100.0,32.2697,32.3121,32.1729,32.2878,27100.0
2008-02-20 14:30:00,53.37,53.74,53.26,53.72,35900.0,32.3,32.5239,32.2334,32.5118,35900.0
2008-02-20 15:00:00,53.68,53.71,53.49,53.49,39000.0,32.4876,32.5057,32.3726,32.3726,39000.0
2008-02-20 15:30:00,53.5,53.57,53.41,53.57,49600.0,32.3786,32.421,32.3242,32.421,49600.0
2008-02-20 16:00:00,53.47,53.47,53.47,53.47,100.0,32.3605,32.3605,32.3605,32.3605,100.0
2008-02-21 09:30:00,54.18,54.21,53.98,53.98,38000.0,32.7902,32.8083,32.6691,32.6691,38000.0
2008-02-21 10:00:00,54.01,54.08,53.83,54.01,10400.0,32.6873,32.7296,32.5783,32.6873,10400.0
2008-02-21 10:30:00,53.96,53.99,53.7,53.7,6900.0,32.657,32.6752,32.4997,32.4997,6900.0
2008-02-21 11:00:00,53.7,53.85,53.7,53.82,3100.0,32.4997,32.5905,32.4997,32.5723,3100.0
2008-02-21 11:30:00,53.89,54.03,53.83,54.03,6700.0,32.6147,32.6994,32.5783,32.6994,6700.0
2008-02-21 12:00:00,53.97,54.02,53.7,53.85,24200.0,32.6631,32.6933,32.4997,32.5905,24200.0
2008-02-21 12:30:00,53.76,53.78,53.7,53.76,2800.0,32.536,32.5481,32.4997,32.536,2800.0
2008-02-21 13:00:00,53.79,53.79,53.54,53.65,10800.0,32.5541,32.5541,32.4028,32.4694,10800.0
2008-02-21 13:30:00,53.66,53.66,53.5,53.61,8400.0,32.4755,32.4755,32.3786,32.4452,8400.0
2008-02-21 14:00:00,53.68,53.74,53.58,53.74,7100.0,32.4876,32.5239,32.427,32.5239,7100.0
2008-02-21 14:30:00,53.72,53.76,53.45,53.57,5300.0,32.5118,32.536,32.3484,32.421,5300.0
2008-02-21 15:00:00,53.55,53.55,53.33,53.47,8000.0,32.4089,32.4089,32.2757,32.3605,8000.0
2008-02-21 15:30:00,53.5,53.55,53.29,53.36,17300.0,32.3786,32.4089,32.2515,32.2939,17300.0
2008-02-21 16:00:00,53.35,53.5,53.35,53.5,400.0,32.2878,32.3786,32.2878,32.3786,400.0
2008-02-22 09:30:00,53.98,54.0,53.61,53.61,15900.0,32.6691,32.6812,32.4452,32.4452,15900.0
2008-02-22 10:00:00,53.6,53.63,53.25,53.39,21100.0,32.4392,32.4573,32.2273,32.3121,21100.0
2008-02-22 10:30:00,53.45,53.45,53.15,53.21,10400.0,32.3484,32.3484,32.1668,32.2031,10400.0
2008-02-22 11:00:00,53.22,53.34,53.13,53.27,8900.0,32.2092,32.2818,32.1547,32.2394,8900.0
2008-02-22 11:30:00,53.3,53.39,53.19,53.33,15900.0,32.2576,32.3121,32.191,32.2757,15900.0
2008-02-22 12:00:00,53.24,53.29,53.0,53.15,8200.0,32.2213,32.2515,32.076,32.1668,8200.0
2008-02-22 12:30:00,53.14,53.26,53.12,53.21,6900.0,32.1608,32.2334,32.1487,32.2031,6900.0
2008-02-22 13:00:00,53.16,53.33,53.14,53.29,13400.0,32.1729,32.2757,32.1608,32.2515,13400.0
2008-02-22 13:30:00,53.21,53.27,53.09,53.2,6300.0,32.2031,32.2394,32.1305,32.1971,6300.0
2008-02-22 14:00:00,53.17,53.2,53.07,53.07,13200.0,32.1789,32.1971,32.1184,32.1184,13200.0
2008-02-22 14:30:00,53.12,53.24,53.1,53.2,4100.0,32.1487,32.2213,32.1365,32.1971,4100.0
2008-02-22 15:00:00,53.23,53.25,52.96,53.22,13800.0,32.2152,32.2273,32.0518,32.2092,13800.0
2008-02-22 15:30:00,53.24,54.01,53.24,54.01,55800.0,32.2213,32.6873,32.2213,32.6873,55800.0
2008-02-22 16:00:00,54.01,54.01,54.01,54.01,200.0,32.6873,32.6873,32.6873,32.6873,200.0
2008-02-25 09:30:00,54.46,54.46,53.85,53.85,36600.0,32.9596,32.9596,32.5905,32.5905,36600.0
2008-02-25 10:00:00,53.92,54.16,53.87,54.16,11900.0,32.6328,32.7781,32.6026,32.7781,11900.0
2008-02-25 10:30:00,54.22,54.44,54.11,54.44,12600.0,32.8144,32.9475,32.7478,32.9475,12600.0
2008-02-25 11:00:00,54.38,54.42,54.32,54.39,9500.0,32.9112,32.9354,32.8749,32.9173,9500.0
2008-02-25 11:30:00,54.36,54.36,54.2,54.2,19600.0,32.8991,32.8991,32.8023,32.8023,19600.0
2008-02-25 12:00:00,54.16,54.21,54.07,54.11,3700.0,32.7781,32.8083,32.7236,32.7478,3700.0
2008-02-25 12:30:00,54.07,54.24,54.07,54.21,5800.0,32.7236,32.8265,32.7236,32.8083,5800.0
2008-02-25 13:00:00,54.21,54.27,54.14,54.15,6100.0,32.8083,32.8446,32.766,32.772,6100.0
2008-02-25 13:30:00,54.14,54.22,54.06,54.2,17000.0,32.766,32.8144,32.7175,32.8023,17000.0
2008-02-25 14:00:00,54.16,54.55,54.14,54.53,11100.0,32.7781,33.0141,32.766,33.002,11100.0
2008-02-25 14:30:00,54.64,54.67,54.22,54.43,6600.0,33.0686,33.0867,32.8144,32.9415,6600.0
2008-02-25 15:00:00,54.58,54.73,54.42,54.7,24400.0,33.0323,33.123,32.9354,33.1049,24400.0
2008-02-25 15:30:00,54.73,54.92,54.68,54.87,24000.0,33.123,33.238,33.0928,33.2078,24000.0
2008-02-25 16:00:00,54.76,54.76,54.76,54.76,100.0,33.1412,33.1412,33.1412,33.1412,100.0
2008-02-26 09:30:00,54.94,55.0,54.51,54.89,20400.0,33.2501,33.2864,32.9899,33.2199,20400.0
2008-02-26 10:00:00,54.87,55.02,54.72,54.84,18200.0,33.2078,33.2985,33.117,33.1896,18200.0
2008-02-26 10:30:00,54.93,55.29,54.87,55.23,12200.0,33.2441,33.462,33.2078,33.4256,12200.0
2008-02-26 11:00:00,55.2,55.29,55.05,55.24,29700.0,33.4075,33.462,33.3167,33.4317,29700.0
2008-02-26 11:30:00,55.2,55.5,55.1,55.48,23200.0,33.4075,33.589,33.347,33.5769,23200.0
2008-02-26 12:00:00,55.51,55.79,55.51,55.73,3400.0,33.5951,33.7646,33.5951,33.7282,3400.0
2008-02-26 12:30:00,55.73,55.74,55.6,55.7,15700.0,33.7282,33.7343,33.6496,33.7101,15700.0
2008-02-26 13:00:00,55.83,55.91,55.71,55.71,32500.0,33.7888,33.8372,33.7161,33.7161,32500.0
2008-02-26 13:30:00,55.68,55.77,55.62,55.68,17000.0,33.698,33.7525,33.6617,33.698,17000.0
2008-02-26 14:00:00,55.65,55.76,55.56,55.73,5600.0,33.6798,33.7464,33.6254,33.7282,5600.0
2008-02-26 14:30:00,55.78,55.94,55.78,55.87,5100.0,33.7585,33.8553,33.7585,33.813,5100.0
2008-02-26 15:00:00,55.9,55.92,55.58,55.72,27900.0,33.8311,33.8432,33.6375,33.7222,27900.0
2008-02-26 15:30:00,55.75,55.81,55.64,55.81,13500.0,33.7403,33.7767,33.6738,33.7767,13500.0
2008-02-26 16:00:00,55.79,55.89,55.68,55.68,800.0,33.7646,33.8251,33.698,33.698,800.0
2008-02-27 09:30:00,55.23,55.57,55.0,55.57,56500.0,33.4256,33.6314,33.2864,33.6314,56500.0
2008-02-27 10:00:00,55.55,55.66,55.42,55.5,25600.0,33.6193,33.6859,33.5406,33.589,25600.0
2008-02-27 10:30:00,55.5,55.98,55.48,55.85,29300.0,33.589,33.8795,33.5769,33.8009,29300.0
2008-02-27 11:00:00,55.89,56.0,55.87,55.93,15800.0,33.8251,33.8916,33.813,33.8493,15800.0
2008-02-27 11:30:00,55.98,56.1,55.97,56.1,6800.0,33.8795,33.9522,33.8735,33.9522,6800.0
2008-02-27 12:00:00,56.1,56.1,55.9,55.9,4700.0,33.9522,33.9522,33.8311,33.8311,4700.0
2008-02-27 12:30:00,55.96,56.09,55.92,55.98,9900.0,33.8674,33.9461,33.8432,33.8795,9900.0
2008-02-27 13:00:00,56.04,56.04,55.96,56.0,6000.0,33.9159,33.9159,33.8674,33.8916,6000.0
2008-02-27 13:30:00,55.98,55.98,55.76,55.85,7200.0,33.8795,33.8795,33.7464,33.8009,7200.0
2008-02-27 14:00:00,55.8,55.8,55.44,55.51,23600.0,33.7706,33.7706,33.5527,33.5951,23600.0
2008-02-27 14:30:00,55.57,55.71,55.57,55.68,7100.0,33.6314,33.7161,33.6314,33.698,7100.0
2008-02-27 15:00:00,55.8,55.87,55.67,55.87,11600.0,33.7706,33.813,33.6919,33.813,11600.0
2008-02-27 15:30:00,55.85,55.89,55.69,55.86,44200.0,33.8009,33.8251,33.704,33.8069,44200.0
2008-02-27 16:00:00,55.75,55.75,55.75,55.75,100.0,33.7403,33.7403,33.7403,33.7403,100.0
2008-02-28 09:30:00,55.24,55.66,55.24,55.46,32600.0,33.4317,33.6859,33.4317,33.5648,32600.0
2008-02-28 10:00:00,55.5,55.54,55.4,55.52,18000.0,33.589,33.6133,33.5285,33.6011,18000.0
2008-02-28 10:30:00,55.54,55.63,55.46,55.6,19100.0,33.6133,33.6677,33.5648,33.6496,19100.0
2008-02-28 11:00:00,55.56,55.6,55.3,55.36,21700.0,33.6254,33.6496,33.468,33.5043,21700.0
2008-02-28 11:30:00,55.25,55.42,55.22,55.4,25100.0,33.4377,33.5406,33.4196,33.5285,25100.0
2008-02-28 12:00:00,55.4,55.42,55.24,55.41,14600.0,33.5285,33.5406,33.4317,33.5346,14600.0
2008-02-28 12:30:00,55.38,55.51,55.28,55.43,16900.0,33.5164,33.5951,33.4559,33.5467,16900.0
2008-02-28 13:00:00,55.4,55.6,55.4,55.49,8800.0,33.5285,33.6496,33.5285,33.583,8800.0
2008-02-28 13:30:00,55.49,55.57,55.48,55.51,3200.0,33.583,33.6314,33.5769,33.5951,3200.0
2008-02-28 14:00:00,55.53,55.75,55.52,55.7,27100.0,33.6072,33.7403,33.6011,33.7101,27100.0
2008-02-28 14:30:00,55.7,55.76,55.62,55.74,9300.0,33.7101,33.7464,33.6617,33.7343,9300.0
2008-02-28 15:00:00,55.74,55.74,55.47,55.47,5500.0,33.7343,33.7343,33.5709,33.5709,5500.0
2008-02-28 15:30:00,55.43,55.55,55.39,55.48,19200.0,33.5467,33.6193,33.5225,33.5769,19200.0
2008-02-28 16:00:00,55.48,55.48,55.45,55.45,300.0,33.5769,33.5769,33.5588,33.5588,300.0
2008-02-29 09:30:00,55.23,55.23,54.47,54.63,51000.0,33.4256,33.4256,32.9657,33.0625,51000.0
2008-02-29 10:00:00,54.65,54.65,54.25,54.31,13600.0,33.0746,33.0746,32.8325,32.8688,13600.0
2008-02-29 10:30:00,54.24,54.33,54.1,54.33,10200.0,32.8265,32.881,32.7418,32.881,10200.0
2008-02-29 11:00:00,54.24,54.39,54.24,54.33,8600.0,32.8265,32.9173,32.8265,32.881,8600.0
2008-02-29 11:30:00,54.3,54.55,54.3,54.51,16200.0,32.8628,33.0141,32.8628,32.9899,16200.0
2008-02-29 12:00:00,54.45,54.49,54.36,54.47,6700.0,32.9536,32.9778,32.8991,32.9657,6700.0
2008-02-29 12:30:00,54.4,54.42,54.32,54.35,12000.0,32.9233,32.9354,32.8749,32.8931,12000.0
2008-02-29 13:00:00,54.38,54.47,54.36,54.4,11800.0,32.9112,32.9657,32.8991,32.9233,11800.0
2008-02-29 13:30:00,54.35,54.38,54.12,54.15,53300.0,32.8931,32.9112,32.7539,32.772,53300.0
2008-02-29 14:00:00,54.13,54.17,54.05,54.1,18800.0,32.7599,32.7841,32.7115,32.7418,18800.0
2008-02-29 14:30:00,54.07,54.16,54.0,54.14,36800.0,32.7236,32.7781,32.6812,32.766,36800.0
2008-02-29 15:00:00,54.1,54.16,54.0,54.12,17200.0,32.7418,32.7781,32.6812,32.7539,17200.0
2008-02-29 15:30:00,54.16,54.16,53.82,53.96,58900.0,32.7781,32.7781,32.5723,32.657,58900.0
2008-02-29 16:00:00,53.91,53.95,53.91,53.95,1100.0,32.6268,32.651,32.6268,32.651,1100.0
2008-03-03 09:30:00,54.06,54.15,53.63,53.75,23300.0,32.7175,32.772,32.4573,32.5299,23300.0
2008-03-03 10:00:00,53.73,54.12,53.73,54.12,128400.0,32.5178,32.7539,32.5178,32.7539,128400.0
2008-03-03 10:30:00,54.09,54.09,53.77,53.8,51400.0,32.7357,32.7357,32.542,32.5602,51400.0
2008-03-03 11:00:00,53.65,53.76,53.65,53.72,3700.0,32.4694,32.536,32.4694,32.5118,3700.0
2008-03-03 11:30:00,53.74,53.95,53.74,53.93,14500.0,32.5239,32.651,32.5239,32.6389,14500.0
2008-03-03 12:00:00,54.04,54.08,53.9,54.08,7500.0,32.7054,32.7296,32.6207,32.7296,7500.0
2008-03-03 12:30:00,54.13,54.14,53.91,53.97,6700.0,32.7599,32.766,32.6268,32.6631,6700.0
2008-03-03 13:00:00,53.98,53.98,53.85,53.93,7800.0,32.6691,32.6691,32.5905,32.6389,7800.0
2008-03-03 13:30:00,53.83,53.99,53.77,53.84,12500.0,32.5783,32.6752,32.542,32.5844,12500.0
2008-03-03 14:00:00,53.79,53.9,53.68,53.7,12500.0,32.5541,32.6207,32.4876,32.4997,12500.0
2008-03-03 14:30:00,53.82,53.82,53.45,53.45,12600.0,32.5723,32.5723,32.3484,32.3484,12600.0
2008-03-03 15:00:00,53.55,53.82,53.53,53.73,29300.0,32.4089,32.5723,32.3968,32.5178,29300.0
2008-03-03 15:30:00,53.79,54.02,53.79,54.02,58500.0,32.5541,32.6933,32.5541,32.6933,58500.0
2008-03-03 16:00:00,53.96,53.96,53.96,53.96,200.0,32.657,32.657,32.657,32.657,200.0
2008-03-04 09:30:00,53.74,53.74,53.17,53.41,28800.0,32.5239,32.5239,32.1789,32.3242,28800.0
2008-03-04 10:00:00,53.35,53.54,53.3,53.48,10900.0,32.2878,32.4028,32.2576,32.3665,10900.0
2008-03-04 10:30:00,53.33,53.35,53.0,53.0,23000.0,32.2757,32.2878,32.076,32.076,23000.0
2008-03-04 11:00:00,53.0,53.0,52.73,52.87,17200.0,32.076,32.076,31.9126,31.9973,17200.0
2008-03-04 11:30:00,52.96,53.02,52.81,52.81,9500.0,32.0518,32.0881,31.961,31.961,9500.0
2008-03-04 12:00:00,52.75,53.01,52.75,53.01,12000.0,31.9247,32.0821,31.9247,32.0821,12000.0
2008-03-04 12:30:00,53.01,53.08,52.85,52.86,9400.0,32.0821,32.1244,31.9852,31.9913,9400.0
2008-03-04 13:00:00,52.89,53.02,52.75,52.95,7600.0,32.0095,32.0881,31.9247,32.0458,7600.0
2008-03-04 13:30:00,52.98,52.98,52.7,52.78,17200.0,32.0639,32.0639,31.8945,31.9429,17200.0
2008-03-04 14:00:00,52.72,52.85,52.56,52.77,52600.0,31.9066,31.9852,31.8097,31.9368,52600.0
2008-03-04 14:30:00,52.79,53.05,52.73,52.89,46100.0,31.9489,32.1063,31.9126,32.0095,46100.0
2008-03-04 15:00:00,52.89,53.4,52.89,53.08,14500.0,32.0095,32.3181,32.0095,32.1244,14500.0
2008-03-04 15:30:00,53.16,53.47,53.16,53.33,13000.0,32.1729,32.3605,32.1729,32.2757,13000.0
2008-03-04 16:00:00,53.3,53.3,53.3,53.3,100.0,32.2576,32.2576,32.2576,32.2576,100.0
2008-03-05 09:30:00,53.82,53.83,53.42,53.67,22000.0,32.5723,32.5783,32.3302,32.4815,22000.0
2008-03-05 10:00:00,53.76,54.0,53.76,53.96,7900.0,32.536,32.6812,32.536,32.657,7900.0
2008-03-05 10:30:00,53.94,54.14,53.86,54.02,13700.0,32.6449,32.766,32.5965,32.6933,13700.0
2008-03-05 11:00:00,54.02,54.16,53.97,54.1,14400.0,32.6933,32.7781,32.6631,32.7418,14400.0
2008-03-05 11:30:00,54.09,54.16,53.99,54.04,6900.0,32.7357,32.7781,32.6752,32.7054,6900.0
2008-03-05 12:00:00,54.17,54.27,53.96,53.99,30800.0,32.7841,32.8446,32.657,32.6752,30800.0
2008-03-05 12:30:00,54.05,54.07,53.9,53.9,7200.0,32.7115,32.7236,32.6207,32.6207,7200.0
2008-03-05 13:00:00,54.08,54.13,53.61,53.76,19300.0,32.7296,32.7599,32.4452,32.536,19300.0
2008-03-05 13:30:00,53.72,53.72,53.4,53.59,21400.0,32.5118,32.5118,32.3181,32.4331,21400.0
2008-03-05 14:00:00,53.57,53.77,53.43,53.75,18400.0,32.421,32.542,32.3363,32.5299,18400.0
2008-03-05 14:30:00,53.62,53.9,53.62,53.76,19800.0,32.4513,32.6207,32.4513,32.536,19800.0
2008-03-05 15:00:00,53.73,53.77,53.56,53.74,10900.0,32.5178,32.542,32.4149,32.5239,10900.0
2008-03-05 15:30:00,53.74,53.92,53.71,53.84,10400.0,32.5239,32.6328,32.5057,32.5844,10400.0
2008-03-05 16:00:00,53.81,53.91,53.81,53.91,300.0,32.5662,32.6268,32.5662,32.6268,300.0
2008-03-06 09:30:00,54.3,54.3,53.73,53.73,16200.0,32.8628,32.8628,32.5178,32.5178,16200.0
2008-03-06 10:00:00,53.72,53.73,53.54,53.71,20500.0,32.5118,32.5178,32.4028,32.5057,20500.0
2008-03-06 10:30:00,53.68,53.73,53.64,53.69,8300.0,32.4876,32.5178,32.4634,32.4936,8300.0
2008-03-06 11:00:00,53.54,53.59,53.48,53.59,7300.0,32.4028,32.4331,32.3665,32.4331,7300.0
2008-03-06 11:30:00,53.61,53.64,53.48,53.51,6200.0,32.4452,32.4634,32.3665,32.3847,6200.0
2008-03-06 12:00:00,53.6,53.6,53.3,53.41,22000.0,32.4392,32.4392,32.2576,32.3242,22000.0
2008-03-06 12:30:00,53.4,53.53,53.37,53.51,12400.0,32.3181,32.3968,32.3,32.3847,12400.0
2008-03-06 13:00:00,53.4,53.49,53.39,53.43,7100.0,32.3181,32.3726,32.3121,32.3363,7100.0
2008-03-06 13:30:00,53.35,53.44,53.29,53.44,8700.0,32.2878,32.3423,32.2515,32.3423,8700.0
2008-03-06 14:00:00,53.41,53.51,53.28,53.28,10700.0,32.3242,32.3847,32.2455,32.2455,10700.0
2008-03-06 14:30:00,53.31,53.4,53.21,53.37,6800.0,32.2636,32.3181,32.2031,32.3,6800.0
2008-03-06 15:00:00,53.37,53.37,53.15,53.3,34200.0,32.3,32.3,32.1668,32.2576,34200.0
2008-03-06 15:30:00,53.33,53.33,53.0,53.03,26800.0,32.2757,32.2757,32.076,32.0942,26800.0
2008-03-06 16:00:00,52.96,53.02,52.96,53.02,1200.0,32.0518,32.0881,32.0518,32.0881,1200.0
2008-03-07 09:30:00,53.21,53.21,52.48,52.97,46100.0,32.2031,32.2031,31.7613,32.0579,46100.0
2008-03-07 10:00:00,52.98,53.0,52.73,52.86,13000.0,32.0639,32.076,31.9126,31.9913,13000.0
2008-03-07 10:30:00,52.87,53.19,52.87,53.04,8600.0,31.9973,32.191,31.9973,32.1002,8600.0
2008-03-07 11:00:00,52.94,52.98,52.75,52.75,11900.0,32.0397,32.0639,31.9247,31.9247,11900.0
2008-03-07 11:30:00,52.78,52.85,52.57,52.59,16000.0,31.9429,31.9852,31.8158,31.8279,16000.0
2008-03-07 12:00:00,52.52,52.55,52.46,52.46,3600.0,31.7855,31.8037,31.7492,31.7492,3600.0
2008-03-07 12:30:00,52.46,52.6,52.4,52.5,8200.0,31.7492,31.8339,31.7129,31.7734,8200.0
2008-03-07 13:00:00,52.56,52.56,52.31,52.44,29000.0,31.8097,31.8097,31.6584,31.7371,29000.0
2008-03-07 13:30:00,52.4,52.4,52.15,52.24,10600.0,31.7129,31.7129,31.5616,31.6161,10600.0
2008-03-07 14:00:00,52.22,52.37,52.08,52.16,18600.0,31.604,31.6947,31.5192,31.5677,18600.0
2008-03-07 14:30:00,52.2,52.33,52.09,52.33,7800.0,31.5919,31.6705,31.5253,31.6705,7800.0
2008-03-07 15:00:00,52.45,52.83,52.29,52.63,95300.0,31.7432,31.9731,31.6463,31.8521,95300.0
2008-03-07 15:30:00,52.6,52.63,52.43,52.45,64000.0,31.8339,31.8521,31.7311,31.7432,64000.0
2008-03-07 16:00:00,52.45,52.45,52.45,52.45,200.0,31.7432,31.7432,31.7432,31.7432,200.0
2008-03-10 09:30:00,52.99,52.99,52.5,52.5,36200.0,32.07,32.07,31.7734,31.7734,36200.0
2008-03-10 10:00:00,52.58,52.67,52.32,52.43,9700.0,31.8218,31.8763,31.6645,31.7311,9700.0
2008-03-10 10:30:00,52.47,52.64,52.46,52.55,6900.0,31.7553,31.8582,31.7492,31.8037,6900.0
2008-03-10 11:00:00,52.52,52.63,52.3,52.3,6100.0,31.7855,31.8521,31.6524,31.6524,6100.0
2008-03-10 11:30:00,52.25,52.28,52.02,52.23,10200.0,31.6221,31.6403,31.4829,31.61,10200.0
2008-03-10 12:00:00,52.18,52.21,51.97,52.07,26300.0,31.5798,31.5979,31.4527,31.5132,26300.0
2008-03-10 12:30:00,52.09,52.21,52.04,52.21,4500.0,31.5253,31.5979,31.495,31.5979,4500.0
2008-03-10 13:00:00,52.14,52.22,52.02,52.02,4400.0,31.5555,31.604,31.4829,31.4829,4400.0
2008-03-10 13:30:00,51.96,52.1,51.92,51.93,13000.0,31.4466,31.5313,31.4224,31.4285,13000.0
2008-03-10 14:00:00,51.94,51.99,51.62,51.67,11800.0,31.4345,31.4648,31.2408,31.2711,11800.0
2008-03-10 14:30:00,51.81,52.05,51.72,51.77,16300.0,31.3558,31.5011,31.3014,31.3316,16300.0
2008-03-10 15:00:00,51.82,51.91,51.75,51.9,6200.0,31.3619,31.4163,31.3195,31.4103,6200.0
2008-03-10 15:30:00,51.89,51.94,51.64,51.76,54000.0,31.4042,31.4345,31.2529,31.3256,54000.0
2008-03-10 16:00:00,51.8,51.8,51.8,51.8,500.0,31.3498,31.3498,31.3498,31.3498,500.0
2008-03-11 09:30:00,53.96,53.96,53.28,53.3,37600.0,32.657,32.657,32.2455,32.2576,37600.0
2008-03-11 10:00:00,53.3,53.3,53.14,53.18,48300.0,32.2576,32.2576,32.1608,32.185,48300.0
2008-03-11 10:30:00,53.18,53.19,52.97,52.98,25000.0,32.185,32.191,32.0579,32.0639,25000.0
2008-03-11 11:00:00,52.97,53.11,52.87,53.01,65100.0,32.0579,32.1426,31.9973,32.0821,65100.0
2008-03-11 11:30:00,53.05,53.05,52.74,52.77,2900.0,32.1063,32.1063,31.9187,31.9368,2900.0
2008-03-11 12:00:00,52.77,52.97,52.76,52.84,17900.0,31.9368,32.0579,31.9308,31.9792,17900.0
2008-03-11 12:30:00,52.86,52.88,52.65,52.88,32300.0,31.9913,32.0034,31.8642,32.0034,32300.0
2008-03-11 13:00:00,52.81,53.06,52.74,53.03,16300.0,31.961,32.1123,31.9187,32.0942,16300.0
2008-03-11 13:30:00,53.08,53.16,52.92,53.16,8300.0,32.1244,32.1729,32.0276,32.1729,8300.0
2008-03-11 14:00:00,53.16,53.31,53.11,53.21,5400.0,32.1729,32.2636,32.1426,32.2031,5400.0
2008-03-11 14:30:00,53.23,53.5,53.21,53.45,14400.0,32.2152,32.3786,32.2031,32.3484,14400.0
2008-03-11 15:00:00,53.46,53.73,53.38,53.68,23300.0,32.3544,32.5178,32.306,32.4876,23300.0
2008-03-11 15:30:00,53.68,53.86,53.56,53.8,40100.0,32.4876,32.5965,32.4149,32.5602,40100.0
2008-03-11 16:00:00,53.79,53.79,53.79,53.79,1000.0,32.5541,32.5541,32.5541,32.5541,1000.0
2008-03-12 09:30:00,54.98,54.98,53.64,53.71,90600.0,33.2743,33.2743,32.4634,32.5057,90600.0
2008-03-12 10:00:00,53.71,53.71,53.51,53.7,16200.0,32.5057,32.5057,32.3847,32.4997,16200.0
2008-03-12 10:30:00,53.69,53.86,53.69,53.86,18500.0,32.4936,32.5965,32.4936,32.5965,18500.0
2008-03-12 11:00:00,53.89,54.07,53.87,54.05,6700.0,32.6147,32.7236,32.6026,32.7115,6700.0
2008-03-12 11:30:00,54.05,54.1,53.82,53.86,13100.0,32.7115,32.7418,32.5723,32.5965,13100.0
2008-03-12 12:00:00,53.79,53.89,53.7,53.7,4300.0,32.5541,32.6147,32.4997,32.4997,4300.0
2008-03-12 12:30:00,53.78,53.9,53.7,53.76,9100.0,32.5481,32.6207,32.4997,32.536,9100.0
2008-03-12 13:00:00,53.81,53.92,53.69,53.87,9400.0,32.5662,32.6328,32.4936,32.6026,9400.0
2008-03-12 13:30:00,53.75,53.75,53.55,53.58,10400.0,32.5299,32.5299,32.4089,32.427,10400.0
2008-03-12 14:00:00,53.69,53.74,53.58,53.63,10000.0,32.4936,32.5239,32.427,32.4573,10000.0
2008-03-12 14:30:00,53.61,53.88,53.57,53.71,38300.0,32.4452,32.6086,32.421,32.5057,38300.0
2008-03-12 15:00:00,53.71,53.74,53.63,53.72,13800.0,32.5057,32.5239,32.4573,32.5118,13800.0
2008-03-12 15:30:00,53.63,53.64,53.35,53.42,54800.0,32.4573,32.4634,32.2878,32.3302,54800.0
2008-03-12 16:00:00,53.39,53.39,53.39,53.39,100.0,32.3121,32.3121,32.3121,32.3121,100.0
2008-03-13 09:30:00,53.14,53.14,52.43,52.47,34200.0,32.1608,32.1608,31.7311,31.7553,34200.0
2008-03-13 10:00:00,52.42,52.7,52.41,52.47,27200.0,31.725,31.8945,31.719,31.7553,27200.0
2008-03-13 10:30:00,52.49,52.49,52.38,52.44,3800.0,31.7674,31.7674,31.7008,31.7371,3800.0
2008-03-13 11:00:00,52.45,53.03,52.45,52.92,23300.0,31.7432,32.0942,31.7432,32.0276,23300.0
2008-03-13 11:30:00,52.91,53.09,52.86,53.08,13200.0,32.0216,32.1305,31.9913,32.1244,13200.0
2008-03-13 12:00:00,53.22,53.29,53.15,53.2,7500.0,32.2092,32.2515,32.1668,32.1971,7500.0
2008-03-13 12:30:00,53.24,53.24,53.02,53.05,8900.0,32.2213,32.2213,32.0881,32.1063,8900.0
2008-03-13 13:00:00,53.07,53.49,52.98,53.47,16300.0,32.1184,32.3726,32.0639,32.3605,16300.0
2008-03-13 13:30:00,53.52,53.69,53.44,53.65,8300.0,32.3907,32.4936,32.3423,32.4694,8300.0
2008-03-13 14:00:00,53.65,53.81,53.6,53.79,16000.0,32.4694,32.5662,32.4392,32.5541,16000.0
2008-03-13 14:30:00,53.65,53.65,53.39,53.53,30400.0,32.4694,32.4694,32.3121,32.3968,30400.0
2008-03-13 15:00:00,53.56,53.7,53.5,53.69,15600.0,32.4149,32.4997,32.3786,32.4936,15600.0
2008-03-13 15:30:00,53.72,53.75,53.6,53.69,18100.0,32.5118,32.5299,32.4392,32.4936,18100.0
2008-03-13 16:00:00,53.68,53.68,53.68,53.68,400.0,32.4876,32.4876,32.4876,32.4876,400.0
2008-03-14 09:30:00,54.24,54.24,52.81,52.81,63800.0,32.8265,32.8265,31.961,31.961,63800.0
2008-03-14 10:00:00,52.65,53.11,52.31,52.73,31200.0,31.8642,32.1426,31.6584,31.9126,31200.0
2008-03-14 10:30:00,52.86,52.86,52.41,52.69,44700.0,31.9913,31.9913,31.719,31.8884,44700.0
2008-03-14 11:00:00,52.73,52.81,52.4,52.42,19100.0,31.9126,31.961,31.7129,31.725,19100.0
2008-03-14 11:30:00,52.41,52.7,52.32,52.39,25800.0,31.719,31.8945,31.6645,31.7068,25800.0
2008-03-14 12:00:00,52.49,52.7,52.47,52.63,8700.0,31.7674,31.8945,31.7553,31.8521,8700.0
2008-03-14 12:30:00,52.55,52.65,52.32,52.34,10100.0,31.8037,31.8642,31.6645,31.6766,10100.0
2008-03-14 13:00:00,52.31,52.36,52.12,52.19,4300.0,31.6584,31.6887,31.5434,31.5858,4300.0
2008-03-14 13:30:00,52.18,52.44,52.1,52.15,18900.0,31.5798,31.7371,31.5313,31.5616,18900.0
2008-03-14 14:00:00,52.14,52.19,51.85,51.85,20500.0,31.5555,31.5858,31.38,31.38,20500.0
2008-03-14 14:30:00,51.82,52.18,51.82,52.12,16500.0,31.3619,31.5798,31.3619,31.5434,16500.0
2008-03-14 15:00:00,52.09,52.64,51.96,52.56,26700.0,31.5253,31.8582,31.4466,31.8097,26700.0
2008-03-14 15:30:00,52.44,52.5,52.01,52.29,20900.0,31.7371,31.7734,31.4769,31.6463,20900.0
2008-03-14 16:00:00,52.24,52.3,52.24,52.3,600.0,31.6161,31.6524,31.6161,31.6524,600.0
2008-03-17 09:30:00,51.33,51.33,50.5,50.99,89200.0,31.0653,31.0653,30.563,30.8596,89200.0
2008-03-17 10:00:00,51.21,51.51,51.14,51.51,111100.0,30.9927,31.1743,30.9503,31.1743,111100.0
2008-03-17 10:30:00,51.56,51.69,51.38,51.53,21100.0,31.2045,31.2832,31.0956,31.1864,21100.0
2008-03-17 11:00:00,51.56,51.61,51.28,51.32,19600.0,31.2045,31.2348,31.0351,31.0593,19600.0
2008-03-17 11:30:00,51.36,51.4,50.92,50.95,26900.0,31.0835,31.1077,30.8172,30.8353,26900.0
2008-03-17 12:00:00,50.98,51.06,50.77,50.8,17600.0,30.8535,30.9019,30.7264,30.7446,17600.0
2008-03-17 12:30:00,50.8,51.08,50.69,51.01,16300.0,30.7446,30.914,30.678,30.8717,16300.0
2008-03-17 13:00:00,50.99,51.01,50.6,50.71,25200.0,30.8596,30.8717,30.6235,30.6901,25200.0
2008-03-17 13:30:00,50.65,50.84,50.5,50.8,48300.0,30.6538,30.7688,30.563,30.7446,48300.0
2008-03-17 14:00:00,50.85,51.21,50.82,50.88,13300.0,30.7748,30.9927,30.7567,30.793,13300.0
2008-03-17 14:30:00,50.91,51.3,50.76,51.29,62600.0,30.8111,31.0472,30.7204,31.0411,62600.0
2008-03-17 15:00:00,51.18,51.51,51.16,51.41,15800.0,30.9745,31.1743,30.9624,31.1137,15800.0
2008-03-17 15:30:00,51.4,51.65,51.16,51.16,54700.0,31.1077,31.259,30.9624,30.9624,54700.0
2008-03-17 16:00:00,51.25,51.42,51.25,51.42,300.0,31.0169,31.1198,31.0169,31.1198,300.0
2008-03-18 09:30:00,52.0,52.39,52.0,52.39,26800.0,31.4708,31.7068,31.4708,31.7068,26800.0
2008-03-18 10:00:00,52.38,52.47,52.25,52.34,25200.0,31.7008,31.7553,31.6221,31.6766,25200.0
2008-03-18 10:30:00,52.34,52.49,52.25,52.49,29400.0,31.6766,31.7674,31.6221,31.7674,29400.0
2008-03-18 11:00:00,52.46,52.62,52.44,52.56,40100.0,31.7492,31.846,31.7371,31.8097,40100.0
2008-03-18 11:30:00,52.58,52.7,52.58,52.65,21300.0,31.8218,31.8945,31.8218,31.8642,21300.0
2008-03-18 12:00:00,52.65,52.65,52.54,52.59,32700.0,31.8642,31.8642,31.7976,31.8279,32700.0
2008-03-18 12:30:00,52.6,52.74,52.6,52.67,8600.0,31.8339,31.9187,31.8339,31.8763,8600.0
2008-03-18 13:00:00,52.73,52.82,52.69,52.73,26800.0,31.9126,31.9671,31.8884,31.9126,26800.0
2008-03-18 13:30:00,52.77,52.93,52.77,52.91,18500.0,31.9368,32.0337,31.9368,32.0216,18500.0
2008-03-18 14:00:00,52.87,52.89,52.12,52.34,23800.0,31.9973,32.0095,31.5434,31.6766,23800.0
2008-03-18 14:30:00,52.34,52.77,52.02,52.77,32400.0,31.6766,31.9368,31.4829,31.9368,32400.0
2008-03-18 15:00:00,52.74,52.91,52.64,52.82,51600.0,31.9187,32.0216,31.8582,31.9671,51600.0
2008-03-18 15:30:00,52.82,53.13,52.8,53.04,59400.0,31.9671,32.1547,31.955,32.1002,59400.0
2008-03-18 16:00:00,53.04,53.13,52.82,52.82,1000.0,32.1002,32.1547,31.9671,31.9671,1000.0
2008-03-19 09:30:00,53.17,53.17,52.5,52.5,25200.0,32.1789,32.1789,31.7734,31.7734,25200.0
2008-03-19 10:00:00,52.48,52.54,52.33,52.39,11300.0,31.7613,31.7976,31.6705,31.7068,11300.0
2008-03-19 10:30:00,52.4,52.4,52.2,52.33,35500.0,31.7129,31.7129,31.5919,31.6705,35500.0
2008-03-19 11:00:00,52.36,52.55,52.35,52.46,12200.0,31.6887,31.8037,31.6826,31.7492,12200.0
2008-03-19 11:30:00,52.45,52.47,52.25,52.25,18800.0,31.7432,31.7553,31.6221,31.6221,18800.0
2008-03-19 12:00:00,52.25,52.25,52.0,52.0,14700.0,31.6221,31.6221,31.4708,31.4708,14700.0
2008-03-19 12:30:00,51.98,51.98,51.68,51.68,21600.0,31.4587,31.4587,31.2772,31.2772,21600.0
2008-03-19 13:00:00,51.72,51.89,51.65,51.74,13700.0,31.3014,31.4042,31.259,31.3135,13700.0
2008-03-19 13:30:00,51.63,51.66,51.35,51.46,19000.0,31.2469,31.265,31.0774,31.144,19000.0
2008-03-19 14:00:00,51.48,51.54,51.4,51.54,5200.0,31.1561,31.1924,31.1077,31.1924,5200.0
2008-03-19 14:30:00,51.48,51.57,51.11,51.49,37800.0,31.1561,31.2106,30.9322,31.1622,37800.0
2008-03-19 15:00:00,51.49,51.66,51.12,51.12,37300.0,31.1622,31.265,30.9382,30.9382,37300.0
2008-03-19 15:30:00,51.18,51.2,50.88,50.88,37000.0,30.9745,30.9867,30.793,30.793,37000.0
2008-03-19 16:00:00,51.03,51.03,50.98,50.98,900.0,30.8838,30.8838,30.8535,30.8535,900.0
2008-03-20 09:30:00,51.76,51.76,50.06,50.49,47800.0,31.3256,31.3256,30.2967,30.557,47800.0
2008-03-20 10:00:00,50.54,50.86,50.54,50.78,14800.0,30.5872,30.7809,30.5872,30.7325,14800.0
2008-03-20 10:30:00,50.76,51.06,50.7,51.03,9100.0,30.7204,30.9019,30.684,30.8838,9100.0
2008-03-20 11:00:00,51.02,51.08,50.88,51.06,28300.0,30.8777,30.914,30.793,30.9019,28300.0
2008-03-20 11:30:00,51.09,51.1,50.79,50.8,10800.0,30.9201,30.9261,30.7385,30.7446,10800.0
2008-03-20 12:00:00,50.85,51.0,50.8,50.8,11300.0,30.7748,30.8656,30.7446,30.7446,11300.0
2008-03-20 12:30:00,50.8,50.91,50.65,50.84,13800.0,30.7446,30.8111,30.6538,30.7688,13800.0
2008-03-20 13:00:00,50.8,51.06,50.8,51.06,13400.0,30.7446,30.9019,30.7446,30.9019,13400.0
2008-03-20 13:30:00,51.1,51.33,51.04,51.26,20700.0,30.9261,31.0653,30.8898,31.023,20700.0
2008-03-20 14:00:00,51.3,51.37,51.08,51.24,15000.0,31.0472,31.0895,30.914,31.0109,15000.0
2008-03-20 14:30:00,51.36,51.48,51.32,51.42,7400.0,31.0835,31.1561,31.0593,31.1198,7400.0
2008-03-20 15:00:00,51.5,51.75,51.5,51.61,44000.0,31.1682,31.3195,31.1682,31.2348,44000.0
2008-03-20 15:30:00,51.59,51.71,51.42,51.71,29600.0,31.2227,31.2953,31.1198,31.2953,29600.0
2008-03-20 16:00:00,51.65,51.72,51.47,51.47,1500.0,31.259,31.3014,31.1501,31.1501,1500.0
2008-03-24 09:30:00,52.72,52.72,52.1,52.55,50100.0,31.9066,31.9066,31.5313,31.8037,50100.0
2008-03-24 10:00:00,52.64,52.88,52.64,52.8,48500.0,31.8582,32.0034,31.8582,31.955,48500.0
2008-03-24 10:30:00,52.75,53.0,52.7,52.7,38500.0,31.9247,32.076,31.8945,31.8945,38500.0
2008-03-24 11:00:00,52.73,52.81,52.7,52.78,13000.0,31.9126,31.961,31.8945,31.9429,13000.0
2008-03-24 11:30:00,52.8,52.94,52.77,52.88,13600.0,31.955,32.0397,31.9368,32.0034,13600.0
2008-03-24 12:00:00,52.81,52.92,52.6,52.9,43700.0,31.961,32.0276,31.8339,32.0155,43700.0
2008-03-24 12:30:00,52.86,53.12,52.86,53.04,34000.0,31.9913,32.1487,31.9913,32.1002,34000.0
2008-03-24 13:00:00,52.98,53.0,52.94,53.0,23400.0,32.0639,32.076,32.0397,32.076,23400.0
2008-03-24 13:30:00,52.95,53.0,52.95,52.99,15900.0,32.0458,32.076,32.0458,32.07,15900.0
2008-03-24 14:00:00,53.02,53.05,52.85,52.98,20100.0,32.0881,32.1063,31.9852,32.0639,20100.0
2008-03-24 14:30:00,53.02,53.02,52.79,52.83,45900.0,32.0881,32.0881,31.9489,31.9731,45900.0
2008-03-24 15:00:00,52.83,52.93,52.72,52.76,9100.0,31.9731,32.0337,31.9066,31.9308,9100.0
2008-03-24 15:30:00,52.75,52.92,52.66,52.82,33500.0,31.9247,32.0276,31.8703,31.9671,33500.0
2008-03-24 16:00:00,52.83,53.12,52.83,53.12,1600.0,31.9731,32.1487,31.9731,32.1487,1600.0
2008-03-25 09:30:00,54.04,54.04,53.0,53.14,161000.0,32.7054,32.7054,32.076,32.1608,161000.0
2008-03-25 10:00:00,53.1,53.25,52.96,53.15,16000.0,32.1365,32.2273,32.0518,32.1668,16000.0
2008-03-25 10:30:00,53.15,53.22,53.11,53.19,36900.0,32.1668,32.2092,32.1426,32.191,36900.0
2008-03-25 11:00:00,53.21,53.35,53.2,53.3,14600.0,32.2031,32.2878,32.1971,32.2576,14600.0
2008-03-25 11:30:00,53.3,53.35,53.27,53.35,7000.0,32.2576,32.2878,32.2394,32.2878,7000.0
2008-03-25 12:00:00,53.35,53.52,53.35,53.48,1600.0,32.2878,32.3907,32.2878,32.3665,1600.0
2008-03-25 12:30:00,53.52,53.59,53.49,53.51,15600.0,32.3907,32.4331,32.3726,32.3847,15600.0
2008-03-25 13:00:00,53.55,53.59,53.45,53.52,21000.0,32.4089,32.4331,32.3484,32.3907,21000.0
2008-03-25 13:30:00,53.52,53.7,53.28,53.6,105900.0,32.3907,32.4997,32.2455,32.4392,105900.0
2008-03-25 14:00:00,53.58,53.66,53.55,53.6,34900.0,32.427,32.4755,32.4089,32.4392,34900.0
2008-03-25 14:30:00,53.61,53.73,53.49,53.65,41800.0,32.4452,32.5178,32.3726,32.4694,41800.0
2008-03-25 15:00:00,53.7,53.75,53.63,53.75,19800.0,32.4997,32.5299,32.4573,32.5299,19800.0
2008-03-25 15:30:00,53.75,53.78,53.59,53.72,29500.0,32.5299,32.5481,32.4331,32.5118,29500.0
2008-03-25 16:00:00,53.71,53.83,53.71,53.83,300.0,32.5057,32.5783,32.5057,32.5783,300.0
2008-03-26 09:30:00,54.06,54.06,53.41,53.42,21800.0,32.7175,32.7175,32.3242,32.3302,21800.0
2008-03-26 10:00:00,53.52,53.56,53.3,53.38,44700.0,32.3907,32.4149,32.2576,32.306,44700.0
2008-03-26 10:30:00,53.35,53.38,53.23,53.35,29500.0,32.2878,32.306,32.2152,32.2878,29500.0
2008-03-26 11:00:00,53.31,53.42,53.28,53.35,10100.0,32.2636,32.3302,32.2455,32.2878,10100.0
2008-03-26 11:30:00,53.45,53.57,53.43,53.53,24400.0,32.3484,32.421,32.3363,32.3968,24400.0
2008-03-26 12:00:00,53.53,53.55,53.44,53.51,53200.0,32.3968,32.4089,32.3423,32.3847,53200.0
2008-03-26 12:30:00,53.51,53.51,53.36,53.41,8400.0,32.3847,32.3847,32.2939,32.3242,8400.0
2008-03-26 13:00:00,53.43,53.52,53.41,53.46,27700.0,32.3363,32.3907,32.3242,32.3544,27700.0
2008-03-26 13:30:00,53.44,53.44,53.38,53.4,9900.0,32.3423,32.3423,32.306,32.3181,9900.0
2008-03-26 14:00:00,53.39,53.57,53.35,53.56,17700.0,32.3121,32.421,32.2878,32.4149,17700.0
2008-03-26 14:30:00,53.56,53.74,53.5,53.74,43000.0,32.4149,32.5239,32.3786,32.5239,43000.0
2008-03-26 15:00:00,53.73,53.75,53.51,53.51,12600.0,32.5178,32.5299,32.3847,32.3847,12600.0
2008-03-26 15:30:00,53.5,53.62,53.45,53.61,44800.0,32.3786,32.4513,32.3484,32.4452,44800.0
2008-03-26 16:00:00,53.55,53.55,53.55,53.55,100.0,32.4089,32.4089,32.4089,32.4089,100.0
2008-03-27 09:30:00,54.36,54.41,54.03,54.1,24600.0,32.8991,32.9294,32.6994,32.7418,24600.0
2008-03-27 10:00:00,54.1,54.14,53.87,53.87,7300.0,32.7418,32.766,32.6026,32.6026,7300.0
2008-03-27 10:30:00,53.61,53.8,53.61,53.8,3300.0,32.4452,32.5602,32.4452,32.5602,3300.0
2008-03-27 11:00:00,53.76,53.93,53.73,53.84,13900.0,32.536,32.6389,32.5178,32.5844,13900.0
2008-03-27 11:30:00,53.89,54.03,53.88,53.99,22300.0,32.6147,32.6994,32.6086,32.6752,22300.0
2008-03-27 12:00:00,53.97,54.08,53.85,54.08,9600.0,32.6631,32.7296,32.5905,32.7296,9600.0
2008-03-27 12:30:00,54.11,54.17,54.01,54.07,27600.0,32.7478,32.7841,32.6873,32.7236,27600.0
2008-03-27 13:00:00,54.02,54.14,53.95,53.98,9300.0,32.6933,32.766,32.651,32.6691,9300.0
2008-03-27 13:30:00,53.95,53.95,53.75,53.79,12300.0,32.651,32.651,32.5299,32.5541,12300.0
2008-03-27 14:00:00,53.78,53.85,53.69,53.76,10900.0,32.5481,32.5905,32.4936,32.536,10900.0
2008-03-27 14:30:00,53.78,53.99,53.78,53.8,13600.0,32.5481,32.6752,32.5481,32.5602,13600.0
2008-03-27 15:00:00,53.84,53.87,53.64,53.74,13100.0,32.5844,32.6026,32.4634,32.5239,13100.0
2008-03-27 15:30:00,53.77,53.81,53.47,53.48,19300.0,32.542,32.5662,32.3605,32.3665,19300.0
2008-03-27 16:00:00,53.48,53.48,53.48,53.48,100.0,32.3665,32.3665,32.3665,32.3665,100.0
2008-03-28 09:30:00,53.6,53.95,53.6,53.95,19200.0,32.4392,32.651,32.4392,32.651,19200.0
2008-03-28 10:00:00,53.97,54.28,53.83,53.99,24800.0,32.6631,32.8507,32.5783,32.6752,24800.0
2008-03-28 10:30:00,53.98,53.98,53.81,53.84,2200.0,32.6691,32.6691,32.5662,32.5844,2200.0
2008-03-28 11:00:00,53.88,53.95,53.77,53.89,16400.0,32.6086,32.651,32.542,32.6147,16400.0
2008-03-28 11:30:00,53.89,53.99,53.89,53.91,5700.0,32.6147,32.6752,32.6147,32.6268,5700.0
2008-03-28 12:00:00,53.88,53.88,53.68,53.81,13600.0,32.6086,32.6086,32.4876,32.5662,13600.0
2008-03-28 12:30:00,53.77,53.77,53.67,53.76,13800.0,32.542,32.542,32.4815,32.536,13800.0
2008-03-28 13:00:00,53.77,53.83,53.74,53.83,8800.0,32.542,32.5783,32.5239,32.5783,8800.0
2008-03-28 13:30:00,53.82,53.82,53.64,53.66,10600.0,32.5723,32.5723,32.4634,32.4755,10600.0
2008-03-28 14:00:00,53.65,53.69,53.57,53.58,38100.0,32.4694,32.4936,32.421,32.427,38100.0
2008-03-28 14:30:00,53.6,53.64,53.5,53.64,7300.0,32.4392,32.4634,32.3786,32.4634,7300.0
2008-03-28 15:00:00,53.64,53.67,53.4,53.56,22300.0,32.4634,32.4815,32.3181,32.4149,22300.0
2008-03-28 15:30:00,53.49,53.56,53.34,53.42,25000.0,32.3726,32.4149,32.2818,32.3302,25000.0
2008-03-28 16:00:00,53.4,53.4,53.34,53.34,1900.0,32.3181,32.3181,32.2818,32.2818,1900.0
2008-03-31 09:30:00,54.41,54.41,53.33,53.56,47300.0,32.9294,32.9294,32.2757,32.4149,47300.0
2008-03-31 10:00:00,53.56,53.67,53.41,53.5,9900.0,32.4149,32.4815,32.3242,32.3786,9900.0
2008-03-31 10:30:00,53.51,53.56,53.42,53.47,7600.0,32.3847,32.4149,32.3302,32.3605,7600.0
2008-03-31 11:00:00,53.47,53.62,53.47,53.54,15000.0,32.3605,32.4513,32.3605,32.4028,15000.0
2008-03-31 11:30:00,53.64,53.73,53.62,53.72,5300.0,32.4634,32.5178,32.4513,32.5118,5300.0
2008-03-31 12:00:00,53.7,53.7,53.53,53.55,5000.0,32.4997,32.4997,32.3968,32.4089,5000.0
2008-03-31 12:30:00,53.57,53.76,53.57,53.76,6400.0,32.421,32.536,32.421,32.536,6400.0
2008-03-31 13:00:00,53.73,53.86,53.73,53.8,6300.0,32.5178,32.5965,32.5178,32.5602,6300.0
2008-03-31 13:30:00,53.83,53.93,53.72,53.75,23900.0,32.5783,32.6389,32.5118,32.5299,23900.0
2008-03-31 14:00:00,53.77,53.78,53.66,53.74,8100.0,32.542,32.5481,32.4755,32.5239,8100.0
2008-03-31 14:30:00,53.71,53.75,53.5,53.63,5100.0,32.5057,32.5299,32.3786,32.4573,5100.0
2008-03-31 15:00:00,53.65,53.78,53.57,53.78,19900.0,32.4694,32.5481,32.421,32.5481,19900.0
2008-03-31 15:30:00,53.68,53.91,53.68,53.81,23500.0,32.4876,32.6268,32.4876,32.5662,23500.0
2008-03-31 16:00:00,53.81,53.9,53.81,53.9,24500.0,32.5662,32.6207,32.5662,32.6207,24500.0
2008-04-01 09:30:00,55.29,55.29,54.28,54.49,51400.0,33.462,33.462,32.8507,32.9778,51400.0
2008-04-01 10:00:00,54.5,54.63,54.45,54.48,21500.0,32.9838,33.0625,32.9536,32.9717,21500.0
2008-04-01 10:30:00,54.49,54.82,54.49,54.82,18700.0,32.9778,33.1775,32.9778,33.1775,18700.0
2008-04-01 11:00:00,54.78,54.9,54.75,54.81,15200.0,33.1533,33.2259,33.1351,33.1715,15200.0
2008-04-01 11:30:00,54.85,54.91,54.72,54.91,12100.0,33.1957,33.232,33.117,33.232,12100.0
2008-04-01 12:00:00,54.93,55.03,54.88,55.0,26400.0,33.2441,33.3046,33.2138,33.2864,26400.0
2008-04-01 12:30:00,54.99,55.09,54.95,55.04,7200.0,33.2804,33.3409,33.2562,33.3106,7200.0
2008-04-01 13:00:00,55.08,55.18,55.08,55.18,24300.0,33.3349,33.3954,33.3349,33.3954,24300.0
2008-04-01 13:30:00,55.19,55.19,55.01,55.06,30300.0,33.4014,33.4014,33.2925,33.3228,30300.0
2008-04-01 14:00:00,55.02,55.16,55.0,55.1,36100.0,33.2985,33.3833,33.2864,33.347,36100.0
2008-04-01 14:30:00,55.08,55.29,55.08,55.25,39700.0,33.3349,33.462,33.3349,33.4377,39700.0
2008-04-01 15:00:00,55.23,55.35,55.19,55.3,73900.0,33.4256,33.4983,33.4014,33.468,73900.0
2008-04-01 15:30:00,55.3,55.46,55.17,55.46,37500.0,33.468,33.5648,33.3893,33.5648,37500.0
2008-04-01 16:00:00,55.34,55.48,55.34,55.48,200.0,33.4922,33.5769,33.4922,33.5769,200.0
2008-04-02 09:30:00,56.02,56.02,55.15,55.18,51700.0,33.9038,33.9038,33.3772,33.3954,51700.0
2008-04-02 10:00:00,55.15,55.42,55.04,55.39,27600.0,33.3772,33.5406,33.3106,33.5225,27600.0
2008-04-02 10:30:00,55.42,55.66,55.42,55.58,18000.0,33.5406,33.6859,33.5406,33.6375,18000.0
2008-04-02 11:00:00,55.55,55.6,55.4,55.4,6500.0,33.6193,33.6496,33.5285,33.5285,6500.0
2008-04-02 11:30:00,55.49,55.64,55.49,55.59,7700.0,33.583,33.6738,33.583,33.6435,7700.0
2008-04-02 12:00:00,55.64,55.69,55.54,55.57,8300.0,33.6738,33.704,33.6133,33.6314,8300.0
2008-04-02 12:30:00,55.58,55.58,55.47,55.47,3400.0,33.6375,33.6375,33.5709,33.5709,3400.0
2008-04-02 13:00:00,55.58,55.6,55.41,55.54,66700.0,33.6375,33.6496,33.5346,33.6133,66700.0
2008-04-02 13:30:00,55.5,55.66,55.48,55.62,7000.0,33.589,33.6859,33.5769,33.6617,7000.0
2008-04-02 14:00:00,55.57,55.74,55.57,55.58,16000.0,33.6314,33.7343,33.6314,33.6375,16000.0
2008-04-02 14:30:00,55.51,55.51,55.32,55.39,16000.0,33.5951,33.5951,33.4801,33.5225,16000.0
2008-04-02 15:00:00,55.34,55.47,55.25,55.44,22600.0,33.4922,33.5709,33.4377,33.5527,22600.0
2008-04-02 15:30:00,55.47,55.55,55.37,55.5,20100.0,33.5709,33.6193,33.5104,33.589,20100.0
2008-04-02 16:00:00,55.4,55.65,55.4,55.59,4500.0,33.5285,33.6798,33.5285,33.6435,4500.0
2008-04-03 09:30:00,55.01,55.45,55.01,55.2,29000.0,33.2925,33.5588,33.2925,33.4075,29000.0
2008-04-03 10:00:00,55.39,55.41,55.16,55.18,16100.0,33.5225,33.5346,33.3833,33.3954,16100.0
2008-04-03 10:30:00,55.19,55.34,55.19,55.31,2200.0,33.4014,33.4922,33.4014,33.4741,2200.0
2008-04-03 11:00:00,55.27,55.49,55.27,55.36,1700.0,33.4498,33.583,33.4498,33.5043,1700.0
2008-04-03 11:30:00,55.46,55.66,55.46,55.58,8900.0,33.5648,33.6859,33.5648,33.6375,8900.0
2008-04-03 12:00:00,55.61,55.66,55.57,55.62,11000.0,33.6556,33.6859,33.6314,33.6617,11000.0
2008-04-03 12:30:00,55.53,55.75,55.53,55.73,14000.0,33.6072,33.7403,33.6072,33.7282,14000.0
2008-04-03 13:00:00,55.76,55.97,55.7,55.88,5700.0,33.7464,33.8735,33.7101,33.819,5700.0
2008-04-03 13:30:00,55.93,55.93,55.76,55.79,8200.0,33.8493,33.8493,33.7464,33.7646,8200.0
2008-04-03 14:00:00,55.78,55.86,55.73,55.79,10900.0,33.7585,33.8069,33.7282,33.7646,10900.0
2008-04-03 14:30:00,55.82,55.89,55.73,55.89,16500.0,33.7827,33.8251,33.7282,33.8251,16500.0
2008-04-03 15:00:00,55.93,55.93,55.69,55.79,14100.0,33.8493,33.8493,33.704,33.7646,14100.0
2008-04-03 15:30:00,55.78,55.8,55.56,55.71,19200.0,33.7585,33.7706,33.6254,33.7161,19200.0
2008-04-03 16:00:00,55.71,55.71,55.71,55.71,100.0,33.7161,33.7161,33.7161,33.7161,100.0
2008-04-04 09:30:00,56.18,56.18,55.62,55.78,32100.0,34.0006,34.0006,33.6617,33.7585,32100.0
2008-04-04 10:00:00,55.66,55.72,55.39,55.47,24500.0,33.6859,33.7222,33.5225,33.5709,24500.0
2008-04-04 10:30:00,55.52,55.68,55.36,55.67,17100.0,33.6011,33.698,33.5043,33.6919,17100.0
2008-04-04 11:00:00,55.69,55.8,55.68,55.8,12600.0,33.704,33.7706,33.698,33.7706,12600.0
2008-04-04 11:30:00,55.79,55.88,55.77,55.82,19800.0,33.7646,33.819,33.7525,33.7827,19800.0
2008-04-04 12:00:00,55.81,55.92,55.77,55.9,34700.0,33.7767,33.8432,33.7525,33.8311,34700.0
2008-04-04 12:30:00,55.87,56.02,55.87,55.99,23200.0,33.813,33.9038,33.813,33.8856,23200.0
2008-04-04 13:00:00,56.0,56.08,55.96,56.08,9900.0,33.8916,33.9401,33.8674,33.9401,9900.0
2008-04-04 13:30:00,56.1,56.1,55.92,55.92,19700.0,33.9522,33.9522,33.8432,33.8432,19700.0
2008-04-04 14:00:00,56.02,56.02,55.86,55.88,27700.0,33.9038,33.9038,33.8069,33.819,27700.0
2008-04-04 14:30:00,55.86,56.02,55.84,55.96,15400.0,33.8069,33.9038,33.7948,33.8674,15400.0
2008-04-04 15:00:00,55.96,55.97,55.78,55.89,195400.0,33.8674,33.8735,33.7585,33.8251,195400.0
2008-04-04 15:30:00,55.89,55.91,55.72,55.88,142800.0,33.8251,33.8372,33.7222,33.819,142800.0
2008-04-04 16:00:00,55.72,55.72,55.72,55.72,100.0,33.7222,33.7222,33.7222,33.7222,100.0
2008-04-07 09:30:00,56.39,56.53,56.22,56.39,94100.0,34.1277,34.2124,34.0248,34.1277,94100.0
2008-04-07 10:00:00,56.4,56.42,56.21,56.21,56400.0,34.1337,34.1458,34.0187,34.0187,56400.0
2008-04-07 10:30:00,56.21,56.27,56.13,56.24,18000.0,34.0187,34.0551,33.9703,34.0369,18000.0
2008-04-07 11:00:00,56.23,56.32,56.23,56.27,6100.0,34.0308,34.0853,34.0308,34.0551,6100.0
2008-04-07 11:30:00,56.28,56.46,56.28,56.35,17600.0,34.0611,34.17,34.0611,34.1035,17600.0
2008-04-07 12:00:00,56.43,56.44,56.3,56.31,22400.0,34.1519,34.1579,34.0732,34.0793,22400.0
2008-04-07 12:30:00,56.39,56.5,56.3,56.39,15900.0,34.1277,34.1943,34.0732,34.1277,15900.0
2008-04-07 13:00:00,56.47,56.47,56.28,56.4,13200.0,34.1761,34.1761,34.0611,34.1337,13200.0
2008-04-07 13:30:00,56.41,56.42,56.23,56.26,10200.0,34.1398,34.1458,34.0308,34.049,10200.0
2008-04-07 14:00:00,56.3,56.3,56.17,56.18,43300.0,34.0732,34.0732,33.9945,34.0006,43300.0
2008-04-07 14:30:00,56.18,56.18,56.02,56.02,29400.0,34.0006,34.0006,33.9038,33.9038,29400.0
2008-04-07 15:00:00,56.03,56.13,55.89,56.06,35900.0,33.9098,33.9703,33.8251,33.928,35900.0
2008-04-07 15:30:00,56.05,56.11,55.94,56.07,21000.0,33.9219,33.9582,33.8553,33.934,21000.0
2008-04-07 16:00:00,56.07,56.21,56.07,56.21,300.0,33.934,34.0187,33.934,34.0187,300.0
2008-04-08 09:30:00,55.73,56.35,55.33,55.51,39500.0,33.7282,34.1035,33.4862,33.5951,39500.0
2008-04-08 10:00:00,55.5,55.55,55.39,55.5,16600.0,33.589,33.6193,33.5225,33.589,16600.0
2008-04-08 10:30:00,55.51,55.64,55.49,55.55,13300.0,33.5951,33.6738,33.583,33.6193,13300.0
2008-04-08 11:00:00,55.54,55.63,55.5,55.62,20300.0,33.6133,33.6677,33.589,33.6617,20300.0
2008-04-08 11:30:00,55.63,55.72,55.56,55.64,17500.0,33.6677,33.7222,33.6254,33.6738,17500.0
2008-04-08 12:00:00,55.63,55.66,55.53,55.62,15500.0,33.6677,33.6859,33.6072,33.6617,15500.0
2008-04-08 12:30:00,55.62,55.69,55.6,55.62,23900.0,33.6617,33.704,33.6496,33.6617,23900.0
2008-04-08 13:00:00,55.62,55.63,55.47,55.47,5700.0,33.6617,33.6677,33.5709,33.5709,5700.0
2008-04-08 13:30:00,55.52,55.58,55.43,55.56,11100.0,33.6011,33.6375,33.5467,33.6254,11100.0
2008-04-08 14:00:00,55.53,55.54,55.41,55.48,19300.0,33.6072,33.6133,33.5346,33.5769,19300.0
2008-04-08 14:30:00,55.5,55.7,55.45,55.68,8400.0,33.589,33.7101,33.5588,33.698,8400.0
2008-04-08 15:00:00,55.65,55.67,55.54,55.55,13900.0,33.6798,33.6919,33.6133,33.6193,13900.0
2008-04-08 15:30:00,55.64,55.71,55.59,55.7,30100.0,33.6738,33.7161,33.6435,33.7101,30100.0
2008-04-08 16:00:00,55.65,55.8,55.65,55.8,5500.0,33.6798,33.7706,33.6798,33.7706,5500.0
2008-04-09 09:30:00,55.84,55.84,55.35,55.37,63300.0,33.7948,33.7948,33.4983,33.5104,63300.0
2008-04-09 10:00:00,55.41,55.47,55.31,55.41,20700.0,33.5346,33.5709,33.4741,33.5346,20700.0
2008-04-09 10:30:00,55.41,55.43,55.3,55.43,17900.0,33.5346,33.5467,33.468,33.5467,17900.0
2008-04-09 11:00:00,55.47,55.47,55.29,55.31,11200.0,33.5709,33.5709,33.462,33.4741,11200.0
2008-04-09 11:30:00,55.36,55.39,55.09,55.09,27900.0,33.5043,33.5225,33.3409,33.3409,27900.0
2008-04-09 12:00:00,55.1,55.18,55.07,55.18,6300.0,33.347,33.3954,33.3288,33.3954,6300.0
2008-04-09 12:30:00,55.18,55.21,55.12,55.12,13600.0,33.3954,33.4135,33.3591,33.3591,13600.0
2008-04-09 13:00:00,55.16,55.27,55.14,55.22,29900.0,33.3833,33.4498,33.3712,33.4196,29900.0
2008-04-09 13:30:00,55.24,55.36,55.2,55.36,3900.0,33.4317,33.5043,33.4075,33.5043,3900.0
2008-04-09 14:00:00,55.4,55.4,55.15,55.15,12900.0,33.5285,33.5285,33.3772,33.3772,12900.0
2008-04-09 14:30:00,55.15,55.16,55.0,55.06,25200.0,33.3772,33.3833,33.2864,33.3228,25200.0
2008-04-09 15:00:00,55.03,55.11,54.94,55.11,31200.0,33.3046,33.353,33.2501,33.353,31200.0
2008-04-09 15:30:00,55.11,55.22,55.05,55.16,17200.0,33.353,33.4196,33.3167,33.3833,17200.0
2008-04-09 16:00:00,55.15,55.15,55.15,55.15,200.0,33.3772,33.3772,33.3772,33.3772,200.0
2008-04-10 09:30:00,54.93,55.24,54.75,54.77,19000.0,33.2441,33.4317,33.1351,33.1472,19000.0
2008-04-10 10:00:00,54.86,55.14,54.77,55.1,2700.0,33.2017,33.3712,33.1472,33.347,2700.0
2008-04-10 10:30:00,55.1,55.3,55.07,55.14,4500.0,33.347,33.468,33.3288,33.3712,4500.0
2008-04-10 11:00:00,55.29,55.41,55.25,55.36,19300.0,33.462,33.5346,33.4377,33.5043,19300.0
2008-04-10 11:30:00,55.35,55.43,55.3,55.4,11700.0,33.4983,33.5467,33.468,33.5285,11700.0
2008-04-10 12:00:00,55.36,55.43,55.31,55.32,7600.0,33.5043,33.5467,33.4741,33.4801,7600.0
2008-04-10 12:30:00,55.32,55.39,55.13,55.19,19100.0,33.4801,33.5225,33.3651,33.4014,19100.0
2008-04-10 13:00:00,55.23,55.36,55.19,55.35,5700.0,33.4256,33.5043,33.4014,33.4983,5700.0
2008-04-10 13:30:00,55.38,55.39,55.25,55.25,7400.0,33.5164,33.5225,33.4377,33.4377,7400.0
2008-04-10 14:00:00,55.23,55.24,55.19,55.23,4500.0,33.4256,33.4317,33.4014,33.4256,4500.0
2008-04-10 14:30:00,55.23,55.34,55.22,55.34,8900.0,33.4256,33.4922,33.4196,33.4922,8900.0
2008-04-10 15:00:00,55.36,55.4,55.23,55.29,12500.0,33.5043,33.5285,33.4256,33.462,12500.0
2008-04-10 15:30:00,55.21,55.3,55.11,55.29,12800.0,33.4135,33.468,33.353,33.462,12800.0
2008-04-10 16:00:00,55.29,55.29,55.29,55.29,200.0,33.462,33.462,33.462,33.462,200.0
2008-04-11 09:30:00,55.29,55.29,54.75,54.85,26100.0,33.462,33.462,33.1351,33.1957,26100.0
2008-04-11 10:00:00,54.81,54.94,54.75,54.86,8600.0,33.1715,33.2501,33.1351,33.2017,8600.0
2008-04-11 10:30:00,54.89,55.06,54.88,54.99,4500.0,33.2199,33.3228,33.2138,33.2804,4500.0
2008-04-11 11:00:00,55.0,55.02,54.92,54.93,2400.0,33.2864,33.2985,33.238,33.2441,2400.0
2008-04-11 11:30:00,54.94,55.07,54.94,54.94,11600.0,33.2501,33.3288,33.2501,33.2501,11600.0
2008-04-11 12:00:00,54.94,54.94,54.75,54.75,16000.0,33.2501,33.2501,33.1351,33.1351,16000.0
2008-04-11 12:30:00,54.73,54.85,54.73,54.84,14000.0,33.123,33.1957,33.123,33.1896,14000.0
2008-04-11 13:00:00,54.8,54.84,54.73,54.73,10300.0,33.1654,33.1896,33.123,33.123,10300.0
2008-04-11 13:30:00,54.76,54.76,54.67,54.7,6400.0,33.1412,33.1412,33.0867,33.1049,6400.0
2008-04-11 14:00:00,54.72,54.72,54.55,54.64,3300.0,33.117,33.117,33.0141,33.0686,3300.0
2008-04-11 14:30:00,54.64,54.73,54.63,54.68,13000.0,33.0686,33.123,33.0625,33.0928,13000.0
2008-04-11 15:00:00,54.63,54.67,54.5,54.61,18200.0,33.0625,33.0867,32.9838,33.0504,18200.0
2008-04-11 15:30:00,54.55,54.57,54.4,54.48,48800.0,33.0141,33.0262,32.9233,32.9717,48800.0
2008-04-11 16:00:00,54.45,54.45,54.45,54.45,100.0,32.9536,32.9536,32.9536,32.9536,100.0
2008-04-14 09:30:00,54.8,54.9,54.49,54.59,25700.0,33.1654,33.2259,32.9778,33.0383,25700.0
2008-04-14 10:00:00,54.64,54.64,54.52,54.52,4400.0,33.0686,33.0686,32.9959,32.9959,4400.0
2008-04-14 10:30:00,54.54,54.62,54.48,54.55,14400.0,33.008,33.0565,32.9717,33.0141,14400.0
2008-04-14 11:00:00,54.61,54.62,54.46,54.46,5300.0,33.0504,33.0565,32.9596,32.9596,5300.0
2008-04-14 11:30:00,54.4,54.54,54.4,54.51,5900.0,32.9233,33.008,32.9233,32.9899,5900.0
2008-04-14 12:00:00,54.59,54.64,54.53,54.64,4800.0,33.0383,33.0686,33.002,33.0686,4800.0
2008-04-14 12:30:00,54.74,54.79,54.64,54.79,5200.0,33.1291,33.1593,33.0686,33.1593,5200.0
2008-04-14 13:00:00,54.74,54.75,54.61,54.65,4500.0,33.1291,33.1351,33.0504,33.0746,4500.0
2008-04-14 13:30:00,54.7,54.7,54.51,54.54,11500.0,33.1049,33.1049,32.9899,33.008,11500.0
2008-04-14 14:00:00,54.58,54.58,54.52,54.55,9400.0,33.0323,33.0323,32.9959,33.0141,9400.0
2008-04-14 14:30:00,54.57,54.61,54.45,54.45,9100.0,33.0262,33.0504,32.9536,32.9536,9100.0
2008-04-14 15:00:00,54.47,54.48,54.37,54.47,8000.0,32.9657,32.9717,32.9052,32.9657,8000.0
2008-04-14 15:30:00,54.38,54.63,54.36,54.49,14200.0,32.9112,33.0625,32.8991,32.9778,14200.0
2008-04-14 16:00:00,54.49,54.81,54.49,54.55,2100.0,32.9778,33.1715,32.9778,33.0141,2100.0
2008-04-15 09:30:00,54.67,55.07,54.67,54.94,18500.0,33.0867,33.3288,33.0867,33.2501,18500.0
2008-04-15 10:00:00,54.92,54.97,54.86,54.86,6300.0,33.238,33.2683,33.2017,33.2017,6300.0
2008-04-15 10:30:00,54.83,54.83,54.78,54.82,1900.0,33.1836,33.1836,33.1533,33.1775,1900.0
2008-04-15 11:00:00,54.84,54.89,54.58,54.65,11900.0,33.1896,33.2199,33.0323,33.0746,11900.0
2008-04-15 11:30:00,54.71,54.75,54.7,54.71,1300.0,33.1109,33.1351,33.1049,33.1109,1300.0
2008-04-15 12:00:00,54.71,54.79,54.69,54.79,9600.0,33.1109,33.1593,33.0988,33.1593,9600.0
2008-04-15 12:30:00,54.8,54.84,54.75,54.79,7500.0,33.1654,33.1896,33.1351,33.1593,7500.0
2008-04-15 13:00:00,54.79,54.87,54.79,54.81,8500.0,33.1593,33.2078,33.1593,33.1715,8500.0
2008-04-15 13:30:00,54.84,54.96,54.76,54.9,2600.0,33.1896,33.2622,33.1412,33.2259,2600.0
2008-04-15 14:00:00,54.92,54.96,54.85,54.9,14200.0,33.238,33.2622,33.1957,33.2259,14200.0
2008-04-15 14:30:00,54.9,54.97,54.85,54.86,10400.0,33.2259,33.2683,33.1957,33.2017,10400.0
2008-04-15 15:00:00,54.83,54.91,54.82,54.89,5200.0,33.1836,33.232,33.1775,33.2199,5200.0
2008-04-15 15:30:00,54.94,55.0,54.87,54.94,14800.0,33.2501,33.2864,33.2078,33.2501,14800.0
2008-04-15 16:00:00,54.91,54.91,54.91,54.91,100.0,33.232,33.232,33.232,33.232,100.0
2008-04-16 09:30:00,55.19,55.99,55.19,55.93,23900.0,33.4014,33.8856,33.4014,33.8493,23900.0
2008-04-16 10:00:00,55.99,56.12,55.88,56.1,8100.0,33.8856,33.9643,33.819,33.9522,8100.0
2008-04-16 10:30:00,56.16,56.22,56.13,56.21,28900.0,33.9885,34.0248,33.9703,34.0187,28900.0
2008-04-16 11:00:00,56.25,56.28,56.14,56.19,6600.0,34.043,34.0611,33.9764,34.0066,6600.0
2008-04-16 11:30:00,56.23,56.23,56.11,56.21,7100.0,34.0308,34.0308,33.9582,34.0187,7100.0
2008-04-16 12:00:00,56.22,56.37,56.21,56.37,6100.0,34.0248,34.1156,34.0187,34.1156,6100.0
2008-04-16 12:30:00,56.35,56.35,56.3,56.32,5000.0,34.1035,34.1035,34.0732,34.0853,5000.0
2008-04-16 13:00:00,56.37,56.4,56.27,56.36,7600.0,34.1156,34.1337,34.0551,34.1095,7600.0
2008-04-16 13:30:00,56.35,56.35,56.28,56.34,5500.0,34.1035,34.1035,34.0611,34.0974,5500.0
2008-04-16 14:00:00,56.26,56.35,56.22,56.34,89700.0,34.049,34.1035,34.0248,34.0974,89700.0
2008-04-16 14:30:00,56.4,56.54,56.32,56.54,26600.0,34.1337,34.2185,34.0853,34.2185,26600.0
2008-04-16 15:00:00,56.55,56.59,56.48,56.56,3900.0,34.2245,34.2487,34.1821,34.2306,3900.0
2008-04-16 15:30:00,56.6,56.76,56.55,56.69,21200.0,34.2548,34.3516,34.2245,34.3092,21200.0
2008-04-16 16:00:00,56.67,56.9,56.67,56.9,1000.0,34.2971,34.4363,34.2971,34.4363,1000.0
2008-04-17 09:30:00,56.21,56.82,55.86,55.88,51000.0,34.0187,34.3879,33.8069,33.819,51000.0
2008-04-17 10:00:00,55.93,56.14,55.87,56.1,10900.0,33.8493,33.9764,33.813,33.9522,10900.0
2008-04-17 10:30:00,55.99,56.13,55.98,56.01,11700.0,33.8856,33.9703,33.8795,33.8977,11700.0
2008-04-17 11:00:00,56.07,56.07,55.88,55.97,9100.0,33.934,33.934,33.819,33.8735,9100.0
2008-04-17 11:30:00,55.94,55.98,55.84,55.88,22400.0,33.8553,33.8795,33.7948,33.819,22400.0
2008-04-17 12:00:00,55.85,56.0,55.83,55.93,6900.0,33.8009,33.8916,33.7888,33.8493,6900.0
2008-04-17 12:30:00,55.9,56.08,55.89,56.08,10900.0,33.8311,33.9401,33.8251,33.9401,10900.0
2008-04-17 13:00:00,56.09,56.2,56.06,56.19,3700.0,33.9461,34.0127,33.928,34.0066,3700.0
2008-04-17 13:30:00,56.14,56.23,56.12,56.12,1600.0,33.9764,34.0308,33.9643,33.9643,1600.0
2008-04-17 14:00:00,56.14,56.14,56.06,56.11,9000.0,33.9764,33.9764,33.928,33.9582,9000.0
2008-04-17 14:30:00,56.14,56.16,56.06,56.11,9400.0,33.9764,33.9885,33.928,33.9582,9400.0
2008-04-17 15:00:00,56.09,56.2,56.05,56.19,12500.0,33.9461,34.0127,33.9219,34.0066,12500.0
2008-04-17 15:30:00,56.17,56.26,56.05,56.09,15600.0,33.9945,34.049,33.9219,33.9461,15600.0
2008-04-17 16:00:00,56.09,56.09,56.09,56.09,500.0,33.9461,33.9461,33.9461,33.9461,500.0
2008-04-18 09:30:00,57.06,57.06,56.42,56.48,37000.0,34.5332,34.5332,34.1458,34.1821,37000.0
2008-04-18 10:00:00,56.51,56.51,56.39,56.46,28200.0,34.2003,34.2003,34.1277,34.17,28200.0
2008-04-18 10:30:00,56.42,56.67,56.42,56.62,10300.0,34.1458,34.2971,34.1458,34.2669,10300.0
2008-04-18 11:00:00,56.66,56.7,56.57,56.63,17800.0,34.2911,34.3153,34.2366,34.2729,17800.0
2008-04-18 11:30:00,56.64,56.73,56.53,56.73,15100.0,34.279,34.3335,34.2124,34.3335,15100.0
2008-04-18 12:00:00,56.73,56.8,56.64,56.79,8000.0,34.3335,34.3758,34.279,34.3698,8000.0
2008-04-18 12:30:00,56.75,56.79,56.73,56.74,6500.0,34.3456,34.3698,34.3335,34.3395,6500.0
2008-04-18 13:00:00,56.76,56.88,56.76,56.88,7100.0,34.3516,34.4242,34.3516,34.4242,7100.0
2008-04-18 13:30:00,56.87,56.89,56.79,56.79,10100.0,34.4182,34.4303,34.3698,34.3698,10100.0
2008-04-18 14:00:00,56.84,56.84,56.71,56.76,8000.0,34.4,34.4,34.3213,34.3516,8000.0
2008-04-18 14:30:00,56.79,56.85,56.76,56.84,24500.0,34.3698,34.4061,34.3516,34.4,24500.0
2008-04-18 15:00:00,56.75,56.8,56.68,56.68,3900.0,34.3456,34.3758,34.3032,34.3032,3900.0
2008-04-18 15:30:00,56.68,56.77,56.62,56.76,17100.0,34.3032,34.3577,34.2669,34.3516,17100.0
2008-04-18 16:00:00,56.68,56.95,56.6,56.92,900.0,34.3032,34.4666,34.2548,34.4484,900.0
2008-04-21 09:30:00,57.26,57.26,56.71,56.78,19500.0,34.6542,34.6542,34.3213,34.3637,19500.0
2008-04-21 10:00:00,56.77,56.77,56.53,56.53,10500.0,34.3577,34.3577,34.2124,34.2124,10500.0
2008-04-21 10:30:00,56.58,56.72,56.54,56.64,12200.0,34.2427,34.3274,34.2185,34.279,12200.0
2008-04-21 11:00:00,56.61,56.7,56.61,56.62,6300.0,34.2608,34.3153,34.2608,34.2669,6300.0
2008-04-21 11:30:00,56.63,56.81,56.63,56.77,7700.0,34.2729,34.3819,34.2729,34.3577,7700.0
2008-04-21 12:00:00,56.8,56.82,56.76,56.8,1800.0,34.3758,34.3879,34.3516,34.3758,1800.0
2008-04-21 12:30:00,56.81,56.82,56.73,56.8,15000.0,34.3819,34.3879,34.3335,34.3758,15000.0
2008-04-21 13:00:00,56.82,56.93,56.82,56.85,18600.0,34.3879,34.4545,34.3879,34.4061,18600.0
2008-04-21 13:30:00,56.9,56.9,56.73,56.77,8400.0,34.4363,34.4363,34.3335,34.3577,8400.0
2008-04-21 14:00:00,56.76,56.82,56.76,56.77,9200.0,34.3516,34.3879,34.3516,34.3577,9200.0
2008-04-21 14:30:00,56.81,56.97,56.81,56.97,6000.0,34.3819,34.4787,34.3819,34.4787,6000.0
2008-04-21 15:00:00,56.96,57.09,56.96,57.05,13900.0,34.4726,34.5513,34.4726,34.5271,13900.0
2008-04-21 15:30:00,57.03,57.11,56.94,57.06,29000.0,34.515,34.5634,34.4605,34.5332,29000.0
2008-04-21 16:00:00,57.04,57.26,57.04,57.16,1400.0,34.5211,34.6542,34.5211,34.5937,1400.0
2008-04-22 09:30:00,56.93,56.93,56.49,56.56,41400.0,34.4545,34.4545,34.1882,34.2306,41400.0
2008-04-22 10:00:00,56.6,56.6,56.53,56.6,3400.0,34.2548,34.2548,34.2124,34.2548,3400.0
2008-04-22 10:30:00,56.55,56.64,56.44,56.64,8800.0,34.2245,34.279,34.1579,34.279,8800.0
2008-04-22 11:00:00,56.63,56.67,56.61,56.64,4400.0,34.2729,34.2971,34.2608,34.279,4400.0
2008-04-22 11:30:00,56.73,56.76,56.51,56.62,7100.0,34.3335,34.3516,34.2003,34.2669,7100.0
2008-04-22 12:00:00,56.62,56.63,56.46,56.46,8100.0,34.2669,34.2729,34.17,34.17,8100.0
2008-04-22 12:30:00,56.46,56.47,56.2,56.22,11600.0,34.17,34.1761,34.0127,34.0248,11600.0
2008-04-22 13:00:00,56.2,56.41,56.2,56.4,18300.0,34.0127,34.1398,34.0127,34.1337,18300.0
2008-04-22 13:30:00,56.39,56.51,56.34,56.51,5300.0,34.1277,34.2003,34.0974,34.2003,5300.0
2008-04-22 14:00:00,56.48,56.48,56.35,56.35,3900.0,34.1821,34.1821,34.1035,34.1035,3900.0
2008-04-22 14:30:00,56.44,56.5,56.26,56.32,16300.0,34.1579,34.1943,34.049,34.0853,16300.0
2008-04-22 15:00:00,56.32,56.45,56.32,56.42,11000.0,34.0853,34.164,34.0853,34.1458,11000.0
2008-04-22 15:30:00,56.44,56.5,56.4,56.5,25200.0,34.1579,34.1943,34.1337,34.1943,25200.0
2008-04-22 16:00:00,56.44,56.7,56.44,56.7,200.0,34.1579,34.3153,34.1579,34.3153,200.0
2008-04-23 09:30:00,56.87,56.87,56.3,56.4,31500.0,34.4182,34.4182,34.0732,34.1337,31500.0
2008-04-23 10:00:00,56.33,56.41,56.25,56.4,17400.0,34.0914,34.1398,34.043,34.1337,17400.0
2008-04-23 10:30:00,56.5,56.88,56.5,56.79,18500.0,34.1943,34.4242,34.1943,34.3698,18500.0
2008-04-23 11:00:00,56.83,56.91,56.83,56.84,4800.0,34.394,34.4424,34.394,34.4,4800.0
2008-04-23 11:30:00,56.9,56.94,56.83,56.87,16300.0,34.4363,34.4605,34.394,34.4182,16300.0
2008-04-23 12:00:00,56.73,56.77,56.57,56.59,8300.0,34.3335,34.3577,34.2366,34.2487,8300.0
2008-04-23 12:30:00,56.6,56.62,56.42,56.46,9600.0,34.2548,34.2669,34.1458,34.17,9600.0
2008-04-23 13:00:00,56.43,56.59,56.41,56.59,5400.0,34.1519,34.2487,34.1398,34.2487,5400.0
2008-04-23 13:30:00,56.54,56.67,56.52,56.66,8600.0,34.2185,34.2971,34.2064,34.2911,8600.0
2008-04-23 14:00:00,56.65,56.71,56.61,56.61,11000.0,34.285,34.3213,34.2608,34.2608,11000.0
2008-04-23 14:30:00,56.61,56.76,56.61,56.67,17600.0,34.2608,34.3516,34.2608,34.2971,17600.0
2008-04-23 15:00:00,56.68,56.86,56.68,56.84,10300.0,34.3032,34.4121,34.3032,34.4,10300.0
2008-04-23 15:30:00,56.74,56.81,56.64,56.76,15800.0,34.3395,34.3819,34.279,34.3516,15800.0
2008-04-23 16:00:00,56.76,56.81,56.76,56.81,200.0,34.3516,34.3819,34.3516,34.3819,200.0
2008-04-24 09:30:00,56.95,56.95,56.12,56.24,29900.0,34.4666,34.4666,33.9643,34.0369,29900.0
2008-04-24 10:00:00,56.19,56.19,55.93,55.99,23800.0,34.0066,34.0066,33.8493,33.8856,23800.0
2008-04-24 10:30:00,55.94,56.06,55.9,56.06,6000.0,33.8553,33.928,33.8311,33.928,6000.0
2008-04-24 11:00:00,56.07,56.26,56.07,56.25,12400.0,33.934,34.049,33.934,34.043,12400.0
2008-04-24 11:30:00,56.26,56.56,56.26,56.44,9900.0,34.049,34.2306,34.049,34.1579,9900.0
2008-04-24 12:00:00,56.44,56.61,56.41,56.61,16200.0,34.1579,34.2608,34.1398,34.2608,16200.0
2008-04-24 12:30:00,56.55,56.66,56.46,56.63,8000.0,34.2245,34.2911,34.17,34.2729,8000.0
2008-04-24 13:00:00,56.63,56.65,56.48,56.53,11000.0,34.2729,34.285,34.1821,34.2124,11000.0
2008-04-24 13:30:00,56.53,56.58,56.45,56.56,3000.0,34.2124,34.2427,34.164,34.2306,3000.0
2008-04-24 14:00:00,56.67,56.84,56.64,56.77,12700.0,34.2971,34.4,34.279,34.3577,12700.0
2008-04-24 14:30:00,56.76,56.84,56.64,56.73,221500.0,34.3516,34.4,34.279,34.3335,221500.0
2008-04-24 15:00:00,56.72,56.73,56.64,56.7,16300.0,34.3274,34.3335,34.279,34.3153,16300.0
2008-04-24 15:30:00,56.7,56.7,56.45,56.53,66300.0,34.3153,34.3153,34.164,34.2124,66300.0
2008-04-24 16:00:00,56.53,56.6,56.53,56.6,1800.0,34.2124,34.2548,34.2124,34.2548,1800.0
2008-04-25 09:30:00,57.27,57.27,56.79,56.8,25800.0,34.6603,34.6603,34.3698,34.3758,25800.0
2008-04-25 10:00:00,56.7,56.82,56.61,56.81,18900.0,34.3153,34.3879,34.2608,34.3819,18900.0
2008-04-25 10:30:00,56.8,56.97,56.73,56.92,28200.0,34.3758,34.4787,34.3335,34.4484,28200.0
2008-04-25 11:00:00,56.97,57.0,56.68,56.73,40200.0,34.4787,34.4969,34.3032,34.3335,40200.0
2008-04-25 11:30:00,56.79,56.84,56.77,56.84,7800.0,34.3698,34.4,34.3577,34.4,7800.0
2008-04-25 12:00:00,56.83,56.87,56.77,56.8,5100.0,34.394,34.4182,34.3577,34.3758,5100.0
2008-04-25 12:30:00,56.84,56.86,56.73,56.73,9400.0,34.4,34.4121,34.3335,34.3335,9400.0
2008-04-25 13:00:00,56.73,56.8,56.71,56.77,16100.0,34.3335,34.3758,34.3213,34.3577,16100.0
2008-04-25 13:30:00,56.77,56.85,56.74,56.84,18900.0,34.3577,34.4061,34.3395,34.4,18900.0
2008-04-25 14:00:00,56.89,56.92,56.86,56.89,12200.0,34.4303,34.4484,34.4121,34.4303,12200.0
2008-04-25 14:30:00,56.87,56.94,56.87,56.91,16400.0,34.4182,34.4605,34.4182,34.4424,16400.0
2008-04-25 15:00:00,56.95,57.08,56.93,57.06,17000.0,34.4666,34.5453,34.4545,34.5332,17000.0
2008-04-25 15:30:00,57.06,57.06,56.93,56.93,20900.0,34.5332,34.5332,34.4545,34.4545,20900.0
2008-04-25 16:00:00,56.95,56.95,56.95,56.95,100.0,34.4666,34.4666,34.4666,34.4666,100.0
2008-04-28 09:30:00,57.69,57.69,57.16,57.28,83000.0,34.9145,34.9145,34.5937,34.6663,83000.0
2008-04-28 10:00:00,57.27,57.33,57.19,57.32,13400.0,34.6603,34.6966,34.6118,34.6905,13400.0
2008-04-28 10:30:00,57.31,57.41,57.31,57.4,10300.0,34.6845,34.745,34.6845,34.7389,10300.0
2008-04-28 11:00:00,57.4,57.4,57.26,57.29,7500.0,34.7389,34.7389,34.6542,34.6724,7500.0
2008-04-28 11:30:00,57.31,57.34,57.26,57.33,6400.0,34.6845,34.7026,34.6542,34.6966,6400.0
2008-04-28 12:00:00,57.29,57.34,57.29,57.33,4700.0,34.6724,34.7026,34.6724,34.6966,4700.0
2008-04-28 12:30:00,57.35,57.35,57.26,57.28,14900.0,34.7087,34.7087,34.6542,34.6663,14900.0
2008-04-28 13:00:00,57.28,57.32,57.24,57.27,12400.0,34.6663,34.6905,34.6421,34.6603,12400.0
2008-04-28 13:30:00,57.27,57.38,57.27,57.33,114200.0,34.6603,34.7268,34.6603,34.6966,114200.0
2008-04-28 14:00:00,57.38,57.41,57.33,57.36,22200.0,34.7268,34.745,34.6966,34.7147,22200.0
2008-04-28 14:30:00,57.35,57.41,57.3,57.38,12700.0,34.7087,34.745,34.6784,34.7268,12700.0
2008-04-28 15:00:00,57.33,57.46,57.33,57.38,21200.0,34.6966,34.7753,34.6966,34.7268,21200.0
2008-04-28 15:30:00,57.35,57.36,57.12,57.21,46100.0,34.7087,34.7147,34.5695,34.624,46100.0
2008-04-28 16:00:00,57.15,57.23,57.15,57.16,500.0,34.5876,34.6361,34.5876,34.5937,500.0
2008-04-29 09:30:00,57.17,57.17,56.71,56.79,45400.0,34.5997,34.5997,34.3213,34.3698,45400.0
2008-04-29 10:00:00,56.84,56.84,56.57,56.57,6100.0,34.4,34.4,34.2366,34.2366,6100.0
2008-04-29 10:30:00,56.64,56.66,56.55,56.58,5700.0,34.279,34.2911,34.2245,34.2427,5700.0
2008-04-29 11:00:00,56.58,56.61,56.47,56.59,22100.0,34.2427,34.2608,34.1761,34.2487,22100.0
2008-04-29 11:30:00,56.61,56.68,56.6,56.61,4000.0,34.2608,34.3032,34.2548,34.2608,4000.0
2008-04-29 12:00:00,56.61,56.63,56.55,56.63,8500.0,34.2608,34.2729,34.2245,34.2729,8500.0
2008-04-29 12:30:00,56.6,56.66,56.59,56.59,14800.0,34.2548,34.2911,34.2487,34.2487,14800.0
2008-04-29 13:00:00,56.58,56.64,56.53,56.6,16100.0,34.2427,34.279,34.2124,34.2548,16100.0
2008-04-29 13:30:00,56.65,56.68,56.62,56.62,5800.0,34.285,34.3032,34.2669,34.2669,5800.0
2008-04-29 14:00:00,56.65,56.67,56.57,56.67,10700.0,34.285,34.2971,34.2366,34.2971,10700.0
2008-04-29 14:30:00,56.61,56.69,56.56,56.68,5800.0,34.2608,34.3092,34.2306,34.3032,5800.0
2008-04-29 15:00:00,56.68,56.69,56.58,56.59,10600.0,34.3032,34.3092,34.2427,34.2487,10600.0
2008-04-29 15:30:00,56.58,56.6,56.46,56.52,36400.0,34.2427,34.2548,34.17,34.2064,36400.0
2008-04-29 16:00:00,56.52,56.52,56.52,56.52,200.0,34.2064,34.2064,34.2064,34.2064,200.0
2008-04-30 09:30:00,56.79,56.93,56.6,56.88,15800.0,34.3698,34.4545,34.2548,34.4242,15800.0
2008-04-30 10:00:00,56.86,56.94,56.83,56.9,24700.0,34.4121,34.4605,34.394,34.4363,24700.0
2008-04-30 10:30:00,56.94,57.0,56.89,57.0,23200.0,34.4605,34.4969,34.4303,34.4969,23200.0
2008-04-30 11:00:00,57.01,57.08,56.92,57.01,19600.0,34.5029,34.5453,34.4484,34.5029,19600.0
2008-04-30 11:30:00,57.02,57.06,56.97,57.01,16800.0,34.509,34.5332,34.4787,34.5029,16800.0
2008-04-30 12:00:00,57.05,57.06,56.94,56.96,17900.0,34.5271,34.5332,34.4605,34.4726,17900.0
2008-04-30 12:30:00,56.99,57.02,56.92,56.98,2500.0,34.4908,34.509,34.4484,34.4848,2500.0
2008-04-30 13:00:00,57.0,57.1,56.98,57.1,11500.0,34.4969,34.5574,34.4848,34.5574,11500.0
2008-04-30 13:30:00,57.09,57.11,57.0,57.02,4600.0,34.5513,34.5634,34.4969,34.509,4600.0
2008-04-30 14:00:00,57.02,57.29,56.69,57.14,31200.0,34.509,34.6724,34.3092,34.5816,31200.0
2008-04-30 14:30:00,57.11,57.36,57.1,57.13,21600.0,34.5634,34.7147,34.5574,34.5755,21600.0
2008-04-30 15:00:00,57.09,57.09,56.86,56.9,13600.0,34.5513,34.5513,34.4121,34.4363,13600.0
2008-04-30 15:30:00,56.93,57.11,56.86,56.96,29100.0,34.4545,34.5634,34.4121,34.4726,29100.0
2008-04-30 16:00:00,56.92,57.09,56.92,57.09,1200.0,34.4484,34.5513,34.4484,34.5513,1200.0
2008-05-01 09:30:00,57.25,57.25,56.7,56.93,53200.0,34.6482,34.6482,34.3153,34.4545,53200.0
2008-05-01 10:00:00,56.86,56.96,56.83,56.91,10300.0,34.4121,34.4726,34.394,34.4424,10300.0
2008-05-01 10:30:00,56.93,56.93,56.7,56.74,47400.0,34.4545,34.4545,34.3153,34.3395,47400.0
2008-05-01 11:00:00,56.78,56.84,56.7,56.83,34900.0,34.3637,34.4,34.3153,34.394,34900.0
2008-05-01 11:30:00,56.83,56.92,56.8,56.85,20300.0,34.394,34.4484,34.3758,34.4061,20300.0
2008-05-01 12:00:00,56.88,56.95,56.81,56.93,17400.0,34.4242,34.4666,34.3819,34.4545,17400.0
2008-05-01 12:30:00,56.92,57.19,56.91,57.19,11200.0,34.4484,34.6118,34.4424,34.6118,11200.0
2008-05-01 13:00:00,57.18,57.26,57.1,57.2,7500.0,34.6058,34.6542,34.5574,34.6179,7500.0
2008-05-01 13:30:00,57.2,57.24,57.12,57.12,13400.0,34.6179,34.6421,34.5695,34.5695,13400.0
2008-05-01 14:00:00,57.16,57.25,57.15,57.25,10400.0,34.5937,34.6482,34.5876,34.6482,10400.0
2008-05-01 14:30:00,57.26,57.44,57.24,57.33,10400.0,34.6542,34.7631,34.6421,34.6966,10400.0
2008-05-01 15:00:00,57.35,57.41,57.28,57.29,24900.0,34.7087,34.745,34.6663,34.6724,24900.0
2008-05-01 15:30:00,57.31,57.44,57.19,57.31,29300.0,34.6845,34.7631,34.6118,34.6845,29300.0
2008-05-01 16:00:00,57.29,57.61,57.29,57.5,600.0,34.6724,34.866,34.6724,34.7995,600.0
2008-05-02 09:30:00,58.0,58.0,57.69,57.75,20300.0,35.1021,35.1021,34.9145,34.9508,20300.0
2008-05-02 10:00:00,57.88,57.91,57.72,57.75,12000.0,35.0294,35.0476,34.9326,34.9508,12000.0
2008-05-02 10:30:00,57.71,57.82,57.6,57.66,73300.0,34.9266,34.9931,34.86,34.8963,73300.0
2008-05-02 11:00:00,57.72,57.81,57.69,57.79,12400.0,34.9326,34.9871,34.9145,34.975,12400.0
2008-05-02 11:30:00,57.82,57.93,57.75,57.77,54500.0,34.9931,35.0597,34.9508,34.9629,54500.0
2008-05-02 12:00:00,57.78,57.79,57.66,57.66,14400.0,34.9689,34.975,34.8963,34.8963,14400.0
2008-05-02 12:30:00,57.66,57.69,57.6,57.65,9500.0,34.8963,34.9145,34.86,34.8902,9500.0
2008-05-02 13:00:00,57.6,57.6,57.44,57.52,14700.0,34.86,34.86,34.7631,34.8116,14700.0
2008-05-02 13:30:00,57.55,57.63,57.5,57.59,34000.0,34.8297,34.8781,34.7995,34.8539,34000.0
2008-05-02 14:00:00,57.52,57.62,57.41,57.5,23900.0,34.8116,34.8721,34.745,34.7995,23900.0
2008-05-02 14:30:00,57.48,57.59,57.45,57.52,10100.0,34.7874,34.8539,34.7692,34.8116,10100.0
2008-05-02 15:00:00,57.54,57.62,57.49,57.6,9000.0,34.8237,34.8721,34.7934,34.86,9000.0
2008-05-02 15:30:00,57.55,57.7,57.55,57.67,37200.0,34.8297,34.9205,34.8297,34.9023,37200.0
2008-05-02 16:00:00,57.62,57.62,57.62,57.62,100.0,34.8721,34.8721,34.8721,34.8721,100.0
2008-05-05 09:30:00,57.88,57.88,57.66,57.78,30000.0,35.0294,35.0294,34.8963,34.9689,30000.0
2008-05-05 10:00:00,57.81,57.85,57.61,57.61,60400.0,34.9871,35.0113,34.866,34.866,60400.0
2008-05-05 10:30:00,57.61,57.67,57.59,57.61,44100.0,34.866,34.9023,34.8539,34.866,44100.0
2008-05-05 11:00:00,57.55,57.7,57.55,57.69,14900.0,34.8297,34.9205,34.8297,34.9145,14900.0
2008-05-05 11:30:00,57.72,57.81,57.71,57.81,9000.0,34.9326,34.9871,34.9266,34.9871,9000.0
2008-05-05 12:00:00,57.81,57.81,57.69,57.75,11400.0,34.9871,34.9871,34.9145,34.9508,11400.0
2008-05-05 12:30:00,57.7,57.79,57.7,57.78,2500.0,34.9205,34.975,34.9205,34.9689,2500.0
2008-05-05 13:00:00,57.8,57.8,57.72,57.72,7500.0,34.981,34.981,34.9326,34.9326,7500.0
2008-05-05 13:30:00,57.8,57.8,57.7,57.72,5400.0,34.981,34.981,34.9205,34.9326,5400.0
2008-05-05 14:00:00,57.72,57.79,57.69,57.72,7300.0,34.9326,34.975,34.9145,34.9326,7300.0
2008-05-05 14:30:00,57.73,57.81,57.7,57.75,8300.0,34.9387,34.9871,34.9205,34.9508,8300.0
2008-05-05 15:00:00,57.78,57.82,57.76,57.81,8400.0,34.9689,34.9931,34.9568,34.9871,8400.0
2008-05-05 15:30:00,57.81,57.82,57.6,57.67,22700.0,34.9871,34.9931,34.86,34.9023,22700.0
2008-05-05 16:00:00,57.67,57.83,57.67,57.83,200.0,34.9023,34.9992,34.9023,34.9992,200.0
2008-05-06 09:30:00,57.84,57.84,57.38,57.38,19100.0,35.0052,35.0052,34.7268,34.7268,19100.0
2008-05-06 10:00:00,57.47,57.67,57.47,57.64,10200.0,34.7813,34.9023,34.7813,34.8842,10200.0
2008-05-06 10:30:00,57.6,57.81,57.6,57.8,13500.0,34.86,34.9871,34.86,34.981,13500.0
2008-05-06 11:00:00,57.8,57.83,57.76,57.82,8500.0,34.981,34.9992,34.9568,34.9931,8500.0
2008-05-06 11:30:00,57.82,57.85,57.76,57.84,14200.0,34.9931,35.0113,34.9568,35.0052,14200.0
2008-05-06 12:00:00,57.89,58.06,57.88,58.03,14000.0,35.0355,35.1384,35.0294,35.1202,14000.0
2008-05-06 12:30:00,58.01,58.08,57.93,58.08,58900.0,35.1081,35.1505,35.0597,35.1505,58900.0
2008-05-06 13:00:00,58.02,58.09,57.99,58.02,5100.0,35.1142,35.1565,35.096,35.1142,5100.0
2008-05-06 13:30:00,58.02,58.05,57.95,58.04,13900.0,35.1142,35.1323,35.0718,35.1263,13900.0
2008-05-06 14:00:00,58.07,58.07,57.9,58.02,13100.0,35.1444,35.1444,35.0415,35.1142,13100.0
2008-05-06 14:30:00,58.05,58.15,57.96,58.05,13400.0,35.1323,35.1928,35.0779,35.1323,13400.0
2008-05-06 15:00:00,58.11,58.17,58.06,58.12,18100.0,35.1686,35.205,35.1384,35.1747,18100.0
2008-05-06 15:30:00,58.16,58.22,58.12,58.15,26600.0,35.1989,35.2352,35.1747,35.1928,26600.0
2008-05-06 16:00:00,58.16,58.16,58.16,58.16,100.0,35.1989,35.1989,35.1989,35.1989,100.0
2008-05-07 09:30:00,58.1,58.1,57.7,57.87,25900.0,35.1626,35.1626,34.9205,35.0234,25900.0
2008-05-07 10:00:00,57.81,57.88,57.72,57.76,13100.0,34.9871,35.0294,34.9326,34.9568,13100.0
2008-05-07 10:30:00,57.78,57.82,57.74,57.75,12300.0,34.9689,34.9931,34.9447,34.9508,12300.0
2008-05-07 11:00:00,57.75,57.78,57.69,57.69,9000.0,34.9508,34.9689,34.9145,34.9145,9000.0
2008-05-07 11:30:00,57.61,57.62,57.56,57.59,31300.0,34.866,34.8721,34.8358,34.8539,31300.0
2008-05-07 12:00:00,57.59,57.67,57.56,57.61,71600.0,34.8539,34.9023,34.8358,34.866,71600.0
2008-05-07 12:30:00,57.62,57.7,57.6,57.69,21000.0,34.8721,34.9205,34.86,34.9145,21000.0
2008-05-07 13:00:00,57.69,57.7,57.56,57.61,63700.0,34.9145,34.9205,34.8358,34.866,63700.0
2008-05-07 13:30:00,57.59,57.65,57.5,57.55,93800.0,34.8539,34.8902,34.7995,34.8297,93800.0
2008-05-07 14:00:00,57.56,57.6,57.3,57.33,42300.0,34.8358,34.86,34.6784,34.6966,42300.0
2008-05-07 14:30:00,57.37,57.37,57.17,57.26,34200.0,34.7208,34.7208,34.5997,34.6542,34200.0
2008-05-07 15:00:00,57.23,57.29,57.01,57.07,42300.0,34.6361,34.6724,34.5029,34.5392,42300.0
2008-05-07 15:30:00,57.06,57.22,57.0,57.02,44000.0,34.5332,34.63,34.4969,34.509,44000.0
2008-05-07 16:00:00,57.0,57.1,57.0,57.1,1000.0,34.4969,34.5574,34.4969,34.5574,1000.0
2008-05-08 09:30:00,57.74,57.74,57.01,57.41,50800.0,34.9447,34.9447,34.5029,34.745,50800.0
2008-05-08 10:00:00,57.39,57.4,57.26,57.35,21500.0,34.7329,34.7389,34.6542,34.7087,21500.0
2008-05-08 10:30:00,57.4,57.4,57.25,57.33,17200.0,34.7389,34.7389,34.6482,34.6966,17200.0
2008-05-08 11:00:00,57.32,57.47,57.32,57.44,16100.0,34.6905,34.7813,34.6905,34.7631,16100.0
2008-05-08 11:30:00,57.44,57.46,57.3,57.45,11200.0,34.7631,34.7753,34.6784,34.7692,11200.0
2008-05-08 12:00:00,57.42,57.46,57.35,57.39,4400.0,34.751,34.7753,34.7087,34.7329,4400.0
2008-05-08 12:30:00,57.38,57.43,57.31,57.4,10700.0,34.7268,34.7571,34.6845,34.7389,10700.0
2008-05-08 13:00:00,57.38,57.52,57.35,57.52,15400.0,34.7268,34.8116,34.7087,34.8116,15400.0
2008-05-08 13:30:00,57.57,57.63,57.47,57.63,11400.0,34.8418,34.8781,34.7813,34.8781,11400.0
2008-05-08 14:00:00,57.6,57.6,57.43,57.45,3900.0,34.86,34.86,34.7571,34.7692,3900.0
2008-05-08 14:30:00,57.41,57.47,57.25,57.28,20700.0,34.745,34.7813,34.6482,34.6663,20700.0
2008-05-08 15:00:00,57.34,57.35,57.21,57.3,13400.0,34.7026,34.7087,34.624,34.6784,13400.0
2008-05-08 15:30:00,57.29,57.41,57.29,57.38,31800.0,34.6724,34.745,34.6724,34.7268,31800.0
2008-05-08 16:00:00,57.36,57.36,57.36,57.36,100.0,34.7147,34.7147,34.7147,34.7147,100.0
2008-05-09 09:30:00,57.01,57.01,56.84,56.89,25400.0,34.5029,34.5029,34.4,34.4303,25400.0
2008-05-09 10:00:00,56.91,56.99,56.88,56.94,13700.0,34.4424,34.4908,34.4242,34.4605,13700.0
2008-05-09 10:30:00,56.94,57.13,56.92,57.08,10500.0,34.4605,34.5755,34.4484,34.5453,10500.0
2008-05-09 11:00:00,57.1,57.1,57.05,57.08,11100.0,34.5574,34.5574,34.5271,34.5453,11100.0
2008-05-09 11:30:00,57.06,57.06,56.94,57.03,5400.0,34.5332,34.5332,34.4605,34.515,5400.0
2008-05-09 12:00:00,57.02,57.03,56.95,56.97,18100.0,34.509,34.515,34.4666,34.4787,18100.0
2008-05-09 12:30:00,57.0,57.01,56.97,57.01,7500.0,34.4969,34.5029,34.4787,34.5029,7500.0
2008-05-09 13:00:00,57.03,57.03,56.88,56.89,8700.0,34.515,34.515,34.4242,34.4303,8700.0
2008-05-09 13:30:00,56.91,57.03,56.9,57.02,5000.0,34.4424,34.515,34.4363,34.509,5000.0
2008-05-09 14:00:00,57.02,57.06,56.99,57.01,17400.0,34.509,34.5332,34.4908,34.5029,17400.0
2008-05-09 14:30:00,57.0,57.07,56.99,57.02,9700.0,34.4969,34.5392,34.4908,34.509,9700.0
2008-05-09 15:00:00,57.06,57.19,57.06,57.14,9700.0,34.5332,34.6118,34.5332,34.5816,9700.0
2008-05-09 15:30:00,57.19,57.24,57.05,57.06,24900.0,34.6118,34.6421,34.5271,34.5332,24900.0
2008-05-09 16:00:00,57.06,57.35,57.06,57.35,300.0,34.5332,34.7087,34.5332,34.7087,300.0
2008-05-12 09:30:00,57.54,57.54,57.2,57.22,13200.0,34.8237,34.8237,34.6179,34.63,13200.0
2008-05-12 10:00:00,57.21,57.25,57.1,57.2,8100.0,34.624,34.6482,34.5574,34.6179,8100.0
2008-05-12 10:30:00,57.17,57.37,57.16,57.33,11100.0,34.5997,34.7208,34.5937,34.6966,11100.0
2008-05-12 11:00:00,57.38,57.47,57.37,57.43,1800.0,34.7268,34.7813,34.7208,34.7571,1800.0
2008-05-12 11:30:00,57.46,57.61,57.46,57.55,7400.0,34.7753,34.866,34.7753,34.8297,7400.0
2008-05-12 12:00:00,57.55,57.58,57.52,57.56,3900.0,34.8297,34.8479,34.8116,34.8358,3900.0
2008-05-12 12:30:00,57.55,57.67,57.54,57.67,12700.0,34.8297,34.9023,34.8237,34.9023,12700.0
2008-05-12 13:00:00,57.65,57.65,57.56,57.58,24400.0,34.8902,34.8902,34.8358,34.8479,24400.0
2008-05-12 13:30:00,57.56,57.61,57.51,57.6,19900.0,34.8358,34.866,34.8055,34.86,19900.0
2008-05-12 14:00:00,57.6,57.7,57.56,57.7,2900.0,34.86,34.9205,34.8358,34.9205,2900.0
2008-05-12 14:30:00,57.73,57.75,57.68,57.73,17600.0,34.9387,34.9508,34.9084,34.9387,17600.0
2008-05-12 15:00:00,57.72,57.79,57.69,57.74,7300.0,34.9326,34.975,34.9145,34.9447,7300.0
2008-05-12 15:30:00,57.67,57.78,57.65,57.72,15600.0,34.9023,34.9689,34.8902,34.9326,15600.0
2008-05-12 16:00:00,57.71,57.71,57.71,57.71,100.0,34.9266,34.9266,34.9266,34.9266,100.0
2008-05-13 09:30:00,58.19,58.19,57.48,57.48,23900.0,35.2171,35.2171,34.7874,34.7874,23900.0
2008-05-13 10:00:00,57.46,57.56,57.41,57.55,11800.0,34.7753,34.8358,34.745,34.8297,11800.0
2008-05-13 10:30:00,57.54,57.58,57.4,57.45,20000.0,34.8237,34.8479,34.7389,34.7692,20000.0
2008-05-13 11:00:00,57.35,57.54,57.35,57.5,21800.0,34.7087,34.8237,34.7087,34.7995,21800.0
2008-05-13 11:30:00,57.51,57.63,57.51,57.63,10800.0,34.8055,34.8781,34.8055,34.8781,10800.0
2008-05-13 12:00:00,57.62,57.63,57.47,57.5,21000.0,34.8721,34.8781,34.7813,34.7995,21000.0
2008-05-13 12:30:00,57.5,57.57,57.5,57.55,5400.0,34.7995,34.8418,34.7995,34.8297,5400.0
2008-05-13 13:00:00,57.5,57.58,57.5,57.58,14600.0,34.7995,34.8479,34.7995,34.8479,14600.0
2008-05-13 13:30:00,57.57,57.62,57.53,57.6,9500.0,34.8418,34.8721,34.8176,34.86,9500.0
2008-05-13 14:00:00,57.6,57.61,57.53,57.53,4300.0,34.86,34.866,34.8176,34.8176,4300.0
2008-05-13 14:30:00,57.58,57.66,57.54,57.66,5200.0,34.8479,34.8963,34.8237,34.8963,5200.0
2008-05-13 15:00:00,57.66,57.7,57.56,57.56,14500.0,34.8963,34.9205,34.8358,34.8358,14500.0
2008-05-13 15:30:00,57.61,57.66,57.52,57.56,13400.0,34.866,34.8963,34.8116,34.8358,13400.0
2008-05-13 16:00:00,57.56,57.56,57.56,57.56,100.0,34.8358,34.8358,34.8358,34.8358,100.0
2008-05-14 09:30:00,58.1,58.1,57.45,57.87,29200.0,35.1626,35.1626,34.7692,35.0234,29200.0
2008-05-14 10:00:00,57.85,58.0,57.85,58.0,13100.0,35.0113,35.1021,35.0113,35.1021,13100.0
2008-05-14 10:30:00,58.0,58.05,57.95,57.96,14200.0,35.1021,35.1323,35.0718,35.0779,14200.0
2008-05-14 11:00:00,57.98,57.98,57.89,57.89,17800.0,35.09,35.09,35.0355,35.0355,17800.0
2008-05-14 11:30:00,57.95,58.0,57.9,57.96,7900.0,35.0718,35.1021,35.0415,35.0779,7900.0
2008-05-14 12:00:00,57.96,58.01,57.95,58.01,4000.0,35.0779,35.1081,35.0718,35.1081,4000.0
2008-05-14 12:30:00,58.0,58.01,57.95,58.0,7600.0,35.1021,35.1081,35.0718,35.1021,7600.0
2008-05-14 13:00:00,58.03,58.08,58.01,58.06,8200.0,35.1202,35.1505,35.1081,35.1384,8200.0
2008-05-14 13:30:00,58.1,58.13,58.08,58.08,5200.0,35.1626,35.1807,35.1505,35.1505,5200.0
2008-05-14 14:00:00,58.06,58.06,58.0,58.03,5700.0,35.1384,35.1384,35.1021,35.1202,5700.0
2008-05-14 14:30:00,58.06,58.08,57.96,58.01,9900.0,35.1384,35.1505,35.0779,35.1081,9900.0
2008-05-14 15:00:00,57.95,57.99,57.83,57.83,6100.0,35.0718,35.096,34.9992,34.9992,6100.0
2008-05-14 15:30:00,57.88,57.88,57.52,57.64,25600.0,35.0294,35.0294,34.8116,34.8842,25600.0
2008-05-14 16:00:00,57.64,57.64,57.64,57.64,100.0,34.8842,34.8842,34.8842,34.8842,100.0
2008-05-15 09:30:00,58.01,58.12,57.9,58.11,20700.0,35.1081,35.1747,35.0415,35.1686,20700.0
2008-05-15 10:00:00,58.15,58.15,58.01,58.1,11100.0,35.1928,35.1928,35.1081,35.1626,11100.0
2008-05-15 10:30:00,58.11,58.18,58.04,58.16,4600.0,35.1686,35.211,35.1263,35.1989,4600.0
2008-05-15 11:00:00,58.16,58.25,58.16,58.2,22300.0,35.1989,35.2534,35.1989,35.2231,22300.0
2008-05-15 11:30:00,58.2,58.34,58.2,58.29,32300.0,35.2231,35.3078,35.2231,35.2776,32300.0
2008-05-15 12:00:00,58.35,58.41,58.33,58.41,9200.0,35.3139,35.3502,35.3018,35.3502,9200.0
2008-05-15 12:30:00,58.41,58.43,58.27,58.33,31500.0,35.3502,35.3623,35.2655,35.3018,31500.0
2008-05-15 13:00:00,58.31,58.31,58.23,58.27,11200.0,35.2897,35.2897,35.2413,35.2655,11200.0
2008-05-15 13:30:00,58.26,58.34,58.25,58.33,29600.0,35.2594,35.3078,35.2534,35.3018,29600.0
2008-05-15 14:00:00,58.31,58.41,58.31,58.32,32600.0,35.2897,35.3502,35.2897,35.2957,32600.0
2008-05-15 14:30:00,58.36,58.44,58.31,58.44,18600.0,35.3199,35.3684,35.2897,35.3684,18600.0
2008-05-15 15:00:00,58.41,58.5,58.4,58.44,29300.0,35.3502,35.4047,35.3441,35.3684,29300.0
2008-05-15 15:30:00,58.49,58.66,58.42,58.56,31900.0,35.3986,35.5015,35.3563,35.441,31900.0
2008-05-15 16:00:00,58.57,58.62,58.57,58.62,400.0,35.447,35.4773,35.447,35.4773,400.0
2008-05-16 09:30:00,59.27,59.27,58.87,58.91,28700.0,35.8707,35.8707,35.6286,35.6528,28700.0
2008-05-16 10:00:00,58.88,58.96,58.8,58.85,35300.0,35.6346,35.6831,35.5862,35.6165,35300.0
2008-05-16 10:30:00,58.86,58.96,58.78,58.8,20200.0,35.6225,35.6831,35.5741,35.5862,20200.0
2008-05-16 11:00:00,58.8,58.9,58.79,58.87,9800.0,35.5862,35.6468,35.5802,35.6286,9800.0
2008-05-16 11:30:00,58.83,59.03,58.83,58.98,11100.0,35.6044,35.7254,35.6044,35.6952,11100.0
2008-05-16 12:00:00,58.98,59.03,58.96,59.01,8500.0,35.6952,35.7254,35.6831,35.7133,8500.0
2008-05-16 12:30:00,59.01,59.06,59.0,59.05,15100.0,35.7133,35.7436,35.7073,35.7375,15100.0
2008-05-16 13:00:00,59.04,59.05,59.0,59.05,6600.0,35.7315,35.7375,35.7073,35.7375,6600.0
2008-05-16 13:30:00,59.02,59.03,58.95,59.03,12600.0,35.7194,35.7254,35.677,35.7254,12600.0
2008-05-16 14:00:00,58.98,59.05,58.98,59.05,24900.0,35.6952,35.7375,35.6952,35.7375,24900.0
2008-05-16 14:30:00,59.02,59.16,59.01,59.1,6700.0,35.7194,35.8041,35.7133,35.7678,6700.0
2008-05-16 15:00:00,59.08,59.2,59.06,59.19,8300.0,35.7557,35.8283,35.7436,35.8223,8300.0
2008-05-16 15:30:00,59.19,59.22,59.16,59.22,14200.0,35.8223,35.8404,35.8041,35.8404,14200.0
2008-05-16 16:00:00,59.22,59.22,58.99,58.99,600.0,35.8404,35.8404,35.7012,35.7012,600.0
2008-05-19 09:30:00,59.4,59.4,59.14,59.27,72300.0,35.9494,35.9494,35.792,35.8707,72300.0
2008-05-19 10:00:00,59.29,59.29,59.19,59.26,11400.0,35.8828,35.8828,35.8223,35.8646,11400.0
2008-05-19 10:30:00,59.23,59.31,59.2,59.31,17700.0,35.8465,35.8949,35.8283,35.8949,17700.0
2008-05-19 11:00:00,59.29,59.39,59.25,59.39,26200.0,35.8828,35.9433,35.8586,35.9433,26200.0
2008-05-19 11:30:00,59.4,59.54,59.4,59.49,24100.0,35.9494,36.0341,35.9494,36.0038,24100.0
2008-05-19 12:00:00,59.49,59.57,59.47,59.57,4500.0,36.0038,36.0522,35.9917,36.0522,4500.0
2008-05-19 12:30:00,59.56,59.56,59.51,59.54,8800.0,36.0462,36.0462,36.0159,36.0341,8800.0
2008-05-19 13:00:00,59.54,59.56,59.48,59.5,138000.0,36.0341,36.0462,35.9978,36.0099,138000.0
2008-05-19 13:30:00,59.55,59.56,59.41,59.43,89900.0,36.0401,36.0462,35.9554,35.9675,89900.0
2008-05-19 14:00:00,59.42,59.46,59.12,59.21,45700.0,35.9615,35.9857,35.7799,35.8344,45700.0
2008-05-19 14:30:00,59.21,59.3,59.12,59.25,21400.0,35.8344,35.8888,35.7799,35.8586,21400.0
2008-05-19 15:00:00,59.25,59.28,59.15,59.21,9300.0,35.8586,35.8767,35.7981,35.8344,9300.0
2008-05-19 15:30:00,59.22,59.23,59.0,59.11,22400.0,35.8404,35.8465,35.7073,35.7738,22400.0
2008-05-19 16:00:00,59.11,59.11,59.11,59.11,200.0,35.7738,35.7738,35.7738,35.7738,200.0
2008-05-20 09:30:00,59.05,59.05,58.53,58.63,81300.0,35.7375,35.7375,35.4228,35.4833,81300.0
2008-05-20 10:00:00,58.57,58.65,58.53,58.65,6200.0,35.447,35.4955,35.4228,35.4955,6200.0
2008-05-20 10:30:00,58.58,58.63,58.51,58.57,5400.0,35.4531,35.4833,35.4107,35.447,5400.0
2008-05-20 11:00:00,58.6,58.6,58.47,58.58,6000.0,35.4652,35.4652,35.3865,35.4531,6000.0
2008-05-20 11:30:00,58.55,58.56,58.4,58.42,7700.0,35.4349,35.441,35.3441,35.3563,7700.0
2008-05-20 12:00:00,58.45,58.58,58.4,58.58,8900.0,35.3744,35.4531,35.3441,35.4531,8900.0
2008-05-20 12:30:00,58.59,58.61,58.5,58.5,27800.0,35.4591,35.4712,35.4047,35.4047,27800.0
2008-05-20 13:00:00,58.48,58.63,58.45,58.58,16300.0,35.3926,35.4833,35.3744,35.4531,16300.0
2008-05-20 13:30:00,58.56,58.56,58.44,58.44,28000.0,35.441,35.441,35.3684,35.3684,28000.0
2008-05-20 14:00:00,58.49,58.49,58.38,58.42,32100.0,35.3986,35.3986,35.332,35.3563,32100.0
2008-05-20 14:30:00,58.42,58.51,58.42,58.49,16500.0,35.3563,35.4107,35.3563,35.3986,16500.0
2008-05-20 15:00:00,58.47,58.57,58.46,58.56,19100.0,35.3865,35.447,35.3805,35.441,19100.0
2008-05-20 15:30:00,58.54,58.57,58.45,58.53,60800.0,35.4289,35.447,35.3744,35.4228,60800.0
2008-05-20 16:00:00,58.53,58.53,58.53,58.53,100.0,35.4228,35.4228,35.4228,35.4228,100.0
2008-05-21 09:30:00,58.85,58.85,58.63,58.66,22500.0,35.6165,35.6165,35.4833,35.5015,22500.0
2008-05-21 10:00:00,58.66,58.66,58.59,58.65,4600.0,35.5015,35.5015,35.4591,35.4955,4600.0
2008-05-21 10:30:00,58.59,58.62,58.46,58.5,15900.0,35.4591,35.4773,35.3805,35.4047,15900.0
2008-05-21 11:00:00,58.46,58.56,58.41,58.56,9400.0,35.3805,35.441,35.3502,35.441,9400.0
2008-05-21 11:30:00,58.56,58.7,58.54,58.66,8300.0,35.441,35.5257,35.4289,35.5015,8300.0
2008-05-21 12:00:00,58.66,58.68,58.63,58.64,12500.0,35.5015,35.5136,35.4833,35.4894,12500.0
2008-05-21 12:30:00,58.63,58.73,58.57,58.64,32400.0,35.4833,35.5439,35.447,35.4894,32400.0
2008-05-21 13:00:00,58.64,58.65,58.58,58.58,27900.0,35.4894,35.4955,35.4531,35.4531,27900.0
2008-05-21 13:30:00,58.56,58.59,58.47,58.47,4800.0,35.441,35.4591,35.3865,35.3865,4800.0
2008-05-21 14:00:00,58.43,58.43,58.04,58.04,14500.0,35.3623,35.3623,35.1263,35.1263,14500.0
2008-05-21 14:30:00,58.09,58.09,57.88,57.94,14700.0,35.1565,35.1565,35.0294,35.0658,14700.0
2008-05-21 15:00:00,57.99,58.07,57.9,58.02,10200.0,35.096,35.1444,35.0415,35.1142,10200.0
2008-05-21 15:30:00,58.0,58.02,57.78,57.82,42800.0,35.1021,35.1142,34.9689,34.9931,42800.0
2008-05-21 16:00:00,57.85,57.85,57.85,57.85,2000.0,35.0113,35.0113,35.0113,35.0113,2000.0
2008-05-22 09:30:00,58.29,58.5,58.23,58.33,53800.0,35.2776,35.4047,35.2413,35.3018,53800.0
2008-05-22 10:00:00,58.34,58.52,58.34,58.44,11000.0,35.3078,35.4168,35.3078,35.3684,11000.0
2008-05-22 10:30:00,58.49,58.56,58.44,58.44,9200.0,35.3986,35.441,35.3684,35.3684,9200.0
2008-05-22 11:00:00,58.52,58.61,58.52,58.55,9900.0,35.4168,35.4712,35.4168,35.4349,9900.0
2008-05-22 11:30:00,58.47,58.48,58.3,58.32,7500.0,35.3865,35.3926,35.2836,35.2957,7500.0
2008-05-22 12:00:00,58.3,58.33,58.24,58.33,3100.0,35.2836,35.3018,35.2473,35.3018,3100.0
2008-05-22 12:30:00,58.35,58.44,58.33,58.39,6400.0,35.3139,35.3684,35.3018,35.3381,6400.0
2008-05-22 13:00:00,58.47,58.47,58.4,58.44,4600.0,35.3865,35.3865,35.3441,35.3684,4600.0
2008-05-22 13:30:00,58.44,58.59,58.42,58.59,20800.0,35.3684,35.4591,35.3563,35.4591,20800.0
2008-05-22 14:00:00,58.55,58.59,58.29,58.35,50200.0,35.4349,35.4591,35.2776,35.3139,50200.0
2008-05-22 14:30:00,58.36,58.46,58.35,58.44,18500.0,35.3199,35.3805,35.3139,35.3684,18500.0
2008-05-22 15:00:00,58.44,58.47,58.31,58.31,21500.0,35.3684,35.3865,35.2897,35.2897,21500.0
2008-05-22 15:30:00,58.32,58.44,58.32,58.42,8500.0,35.2957,35.3684,35.2957,35.3563,8500.0
2008-05-22 16:00:00,58.42,58.42,58.42,58.42,200.0,35.3563,35.3563,35.3563,35.3563,200.0
2008-05-23 09:30:00,58.62,58.62,58.05,58.05,31200.0,35.4773,35.4773,35.1323,35.1323,31200.0
2008-05-23 10:00:00,58.11,58.12,58.0,58.0,12100.0,35.1686,35.1747,35.1021,35.1021,12100.0
2008-05-23 10:30:00,57.97,57.99,57.86,57.94,9300.0,35.0839,35.096,35.0173,35.0658,9300.0
2008-05-23 11:00:00,57.94,57.94,57.64,57.76,36900.0,35.0658,35.0658,34.8842,34.9568,36900.0
2008-05-23 11:30:00,57.7,57.77,57.67,57.73,9100.0,34.9205,34.9629,34.9023,34.9387,9100.0
2008-05-23 12:00:00,57.76,57.8,57.71,57.77,4700.0,34.9568,34.981,34.9266,34.9629,4700.0
2008-05-23 12:30:00,57.76,57.76,57.62,57.65,13600.0,34.9568,34.9568,34.8721,34.8902,13600.0
2008-05-23 13:00:00,57.66,57.77,57.63,57.7,9100.0,34.8963,34.9629,34.8781,34.9205,9100.0
2008-05-23 13:30:00,57.76,57.77,57.6,57.6,7100.0,34.9568,34.9629,34.86,34.86,7100.0
2008-05-23 14:00:00,57.66,57.69,57.57,57.65,37900.0,34.8963,34.9145,34.8418,34.8902,37900.0
2008-05-23 14:30:00,57.69,57.78,57.62,57.76,11600.0,34.9145,34.9689,34.8721,34.9568,11600.0
2008-05-23 15:00:00,57.73,57.79,57.67,57.79,14900.0,34.9387,34.975,34.9023,34.975,14900.0
2008-05-23 15:30:00,57.84,57.84,57.69,57.69,23500.0,35.0052,35.0052,34.9145,34.9145,23500.0
2008-05-23 16:00:00,57.77,57.77,57.77,57.77,100.0,34.9629,34.9629,34.9629,34.9629,100.0
2008-05-27 09:30:00,57.76,57.76,57.31,57.38,53700.0,34.9568,34.9568,34.6845,34.7268,53700.0
2008-05-27 10:00:00,57.34,57.53,57.3,57.45,24200.0,34.7026,34.8176,34.6784,34.7692,24200.0
2008-05-27 10:30:00,57.45,57.48,57.4,57.46,8300.0,34.7692,34.7874,34.7389,34.7753,8300.0
2008-05-27 11:00:00,57.42,57.47,57.25,57.27,6700.0,34.751,34.7813,34.6482,34.6603,6700.0
2008-05-27 11:30:00,57.24,57.29,57.15,57.15,11700.0,34.6421,34.6724,34.5876,34.5876,11700.0
2008-05-27 12:00:00,57.13,57.22,57.12,57.22,38800.0,34.5755,34.63,34.5695,34.63,38800.0
2008-05-27 12:30:00,57.24,57.25,57.18,57.24,11700.0,34.6421,34.6482,34.6058,34.6421,11700.0
2008-05-27 13:00:00,57.25,57.28,57.21,57.26,9300.0,34.6482,34.6663,34.624,34.6542,9300.0
2008-05-27 13:30:00,57.23,57.31,57.22,57.28,14000.0,34.6361,34.6845,34.63,34.6663,14000.0
2008-05-27 14:00:00,57.31,57.35,57.3,57.35,6900.0,34.6845,34.7087,34.6784,34.7087,6900.0
2008-05-27 14:30:00,57.32,57.45,57.32,57.41,19300.0,34.6905,34.7692,34.6905,34.745,19300.0
2008-05-27 15:00:00,57.41,57.5,57.4,57.47,16800.0,34.745,34.7995,34.7389,34.7813,16800.0
2008-05-27 15:30:00,57.5,57.55,57.42,57.5,28000.0,34.7995,34.8297,34.751,34.7995,28000.0
2008-05-27 16:00:00,57.47,57.72,57.21,57.7,2700.0,34.7813,34.9326,34.624,34.9205,2700.0
2008-05-28 09:30:00,57.47,57.56,57.31,57.45,31400.0,34.7813,34.8358,34.6845,34.7692,31400.0
2008-05-28 10:00:00,57.41,57.42,57.32,57.37,7600.0,34.745,34.751,34.6905,34.7208,7600.0
2008-05-28 10:30:00,57.34,57.54,57.34,57.5,26500.0,34.7026,34.8237,34.7026,34.7995,26500.0
2008-05-28 11:00:00,57.49,57.54,57.32,57.39,25600.0,34.7934,34.8237,34.6905,34.7329,25600.0
2008-05-28 11:30:00,57.34,57.47,57.34,57.4,17700.0,34.7026,34.7813,34.7026,34.7389,17700.0
2008-05-28 12:00:00,57.34,57.4,57.21,57.4,14700.0,34.7026,34.7389,34.624,34.7389,14700.0
2008-05-28 12:30:00,57.4,57.5,57.4,57.5,8400.0,34.7389,34.7995,34.7389,34.7995,8400.0
2008-05-28 13:00:00,57.47,57.55,57.47,57.5,4100.0,34.7813,34.8297,34.7813,34.7995,4100.0
2008-05-28 13:30:00,57.52,57.52,57.4,57.45,3200.0,34.8116,34.8116,34.7389,34.7692,3200.0
2008-05-28 14:00:00,57.45,57.5,57.42,57.46,5700.0,34.7692,34.7995,34.751,34.7753,5700.0
2008-05-28 14:30:00,57.47,57.57,57.43,57.56,7500.0,34.7813,34.8418,34.7571,34.8358,7500.0
2008-05-28 15:00:00,57.56,57.67,57.54,57.65,11300.0,34.8358,34.9023,34.8237,34.8902,11300.0
2008-05-28 15:30:00,57.69,57.81,57.68,57.76,17400.0,34.9145,34.9871,34.9084,34.9568,17400.0
2008-05-28 16:00:00,57.7,57.7,57.7,57.7,100.0,34.9205,34.9205,34.9205,34.9205,100.0
2008-05-29 09:30:00,57.75,57.75,57.41,57.44,13900.0,34.9508,34.9508,34.745,34.7631,13900.0
2008-05-29 10:00:00,57.44,57.53,57.38,57.5,16000.0,34.7631,34.8176,34.7268,34.7995,16000.0
2008-05-29 10:30:00,57.44,57.71,57.44,57.69,11700.0,34.7631,34.9266,34.7631,34.9145,11700.0
2008-05-29 11:00:00,57.71,57.74,57.66,57.68,5200.0,34.9266,34.9447,34.8963,34.9084,5200.0
2008-05-29 11:30:00,57.66,57.73,57.59,57.69,15700.0,34.8963,34.9387,34.8539,34.9145,15700.0
2008-05-29 12:00:00,57.76,57.78,57.67,57.75,48000.0,34.9568,34.9689,34.9023,34.9508,48000.0
2008-05-29 12:30:00,57.74,57.94,57.74,57.87,13200.0,34.9447,35.0658,34.9447,35.0234,13200.0
2008-05-29 13:00:00,57.9,57.9,57.78,57.81,13200.0,35.0415,35.0415,34.9689,34.9871,13200.0
2008-05-29 13:30:00,57.77,57.87,57.74,57.85,38700.0,34.9629,35.0234,34.9447,35.0113,38700.0
2008-05-29 14:00:00,57.79,57.93,57.78,57.88,11600.0,34.975,35.0597,34.9689,35.0294,11600.0
2008-05-29 14:30:00,57.9,57.9,57.76,57.8,28000.0,35.0415,35.0415,34.9568,34.981,28000.0
2008-05-29 15:00:00,57.8,57.82,57.67,57.67,27500.0,34.981,34.9931,34.9023,34.9023,27500.0
2008-05-29 15:30:00,57.73,57.76,57.65,57.68,28400.0,34.9387,34.9568,34.8902,34.9084,28400.0
2008-05-29 16:00:00,57.72,57.72,57.72,57.72,100.0,34.9326,34.9326,34.9326,34.9326,100.0
2008-05-30 09:30:00,57.74,58.05,57.74,57.85,72600.0,34.9447,35.1323,34.9447,35.0113,72600.0
2008-05-30 10:00:00,57.83,57.96,57.8,57.95,15700.0,34.9992,35.0779,34.981,35.0718,15700.0
2008-05-30 10:30:00,57.95,57.96,57.89,57.89,8100.0,35.0718,35.0779,35.0355,35.0355,8100.0
2008-05-30 11:00:00,57.91,57.93,57.85,57.85,13200.0,35.0476,35.0597,35.0113,35.0113,13200.0
2008-05-30 11:30:00,57.85,58.0,57.85,57.99,4900.0,35.0113,35.1021,35.0113,35.096,4900.0
2008-05-30 12:00:00,57.98,58.0,57.92,57.94,7600.0,35.09,35.1021,35.0536,35.0658,7600.0
2008-05-30 12:30:00,57.97,57.97,57.89,57.94,21400.0,35.0839,35.0839,35.0355,35.0658,21400.0
2008-05-30 13:00:00,57.93,58.01,57.9,58.01,5400.0,35.0597,35.1081,35.0415,35.1081,5400.0
2008-05-30 13:30:00,58.01,58.04,58.0,58.03,16700.0,35.1081,35.1263,35.1021,35.1202,16700.0
2008-05-30 14:00:00,58.02,58.02,57.94,57.98,6100.0,35.1142,35.1142,35.0658,35.09,6100.0
2008-05-30 14:30:00,57.98,58.08,57.98,58.05,8000.0,35.09,35.1505,35.09,35.1323,8000.0
2008-05-30 15:00:00,58.07,58.1,58.0,58.05,15800.0,35.1444,35.1626,35.1021,35.1323,15800.0
2008-05-30 15:30:00,58.05,58.08,57.9,57.94,35100.0,35.1323,35.1505,35.0415,35.0658,35100.0
2008-05-30 16:00:00,57.93,57.93,57.93,57.93,100.0,35.0597,35.0597,35.0597,35.0597,100.0
2008-06-02 09:30:00,58.0,58.0,57.39,57.39,43800.0,35.1021,35.1021,34.7329,34.7329,43800.0
2008-06-02 10:00:00,57.43,57.43,57.34,57.39,10200.0,34.7571,34.7571,34.7026,34.7329,10200.0
2008-06-02 10:30:00,57.33,57.44,57.33,57.44,10200.0,34.6966,34.7631,34.6966,34.7631,10200.0
2008-06-02 11:00:00,57.44,57.54,57.42,57.46,13900.0,34.7631,34.8237,34.751,34.7753,13900.0
2008-06-02 11:30:00,57.46,57.57,57.36,57.56,10000.0,34.7753,34.8418,34.7147,34.8358,10000.0
2008-06-02 12:00:00,57.53,57.54,57.49,57.5,5800.0,34.8176,34.8237,34.7934,34.7995,5800.0
2008-06-02 12:30:00,57.5,57.5,57.18,57.18,18200.0,34.7995,34.7995,34.6058,34.6058,18200.0
2008-06-02 13:00:00,57.17,57.21,57.14,57.18,12300.0,34.5997,34.624,34.5816,34.6058,12300.0
2008-06-02 13:30:00,57.17,57.24,57.17,57.21,5000.0,34.5997,34.6421,34.5997,34.624,5000.0
2008-06-02 14:00:00,57.21,57.22,57.19,57.22,10600.0,34.624,34.63,34.6118,34.63,10600.0
2008-06-02 14:30:00,57.19,57.22,57.18,57.2,12600.0,34.6118,34.63,34.6058,34.6179,12600.0
2008-06-02 15:00:00,57.2,57.23,57.1,57.23,29300.0,34.6179,34.6361,34.5574,34.6361,29300.0
2008-06-02 15:30:00,57.24,57.37,57.21,57.34,17700.0,34.6421,34.7208,34.624,34.7026,17700.0
2008-06-02 16:00:00,57.34,57.58,57.34,57.58,200.0,34.7026,34.8479,34.7026,34.8479,200.0
2008-06-03 09:30:00,57.54,57.55,57.25,57.29,8400.0,34.8237,34.8297,34.6482,34.6724,8400.0
2008-06-03 10:00:00,57.31,57.45,57.31,57.38,18000.0,34.6845,34.7692,34.6845,34.7268,18000.0
2008-06-03 10:30:00,57.37,57.43,57.31,57.37,18700.0,34.7208,34.7571,34.6845,34.7208,18700.0
2008-06-03 11:00:00,57.46,57.48,57.41,57.41,5200.0,34.7753,34.7874,34.745,34.745,5200.0
2008-06-03 11:30:00,57.48,57.56,57.47,57.5,4700.0,34.7874,34.8358,34.7813,34.7995,4700.0
2008-06-03 12:00:00,57.53,57.53,57.41,57.43,10000.0,34.8176,34.8176,34.745,34.7571,10000.0
2008-06-03 12:30:00,57.4,57.45,57.31,57.38,14500.0,34.7389,34.7692,34.6845,34.7268,14500.0
2008-06-03 13:00:00,57.35,57.4,57.21,57.21,5600.0,34.7087,34.7389,34.624,34.624,5600.0
2008-06-03 13:30:00,57.2,57.2,56.94,57.03,51100.0,34.6179,34.6179,34.4605,34.515,51100.0
2008-06-03 14:00:00,57.02,57.04,56.75,56.78,19900.0,34.509,34.5211,34.3456,34.3637,19900.0
2008-06-03 14:30:00,56.76,56.95,56.76,56.94,16000.0,34.3516,34.4666,34.3516,34.4605,16000.0
2008-06-03 15:00:00,56.9,57.12,56.9,57.11,22700.0,34.4363,34.5695,34.4363,34.5634,22700.0
2008-06-03 15:30:00,57.13,57.18,57.01,57.01,38700.0,34.5755,34.6058,34.5029,34.5029,38700.0
2008-06-03 16:00:00,57.02,57.32,57.02,57.23,2500.0,34.509,34.6905,34.509,34.6361,2500.0
2008-06-04 09:30:00,57.14,57.14,56.67,56.73,153200.0,34.5816,34.5816,34.2971,34.3335,153200.0
2008-06-04 10:00:00,56.77,56.79,56.69,56.79,20500.0,34.3577,34.3698,34.3092,34.3698,20500.0
2008-06-04 10:30:00,56.83,56.92,56.73,56.92,23100.0,34.394,34.4484,34.3335,34.4484,23100.0
2008-06-04 11:00:00,56.89,56.96,56.86,56.96,13600.0,34.4303,34.4726,34.4121,34.4726,13600.0
2008-06-04 11:30:00,56.97,56.97,56.83,56.9,20200.0,34.4787,34.4787,34.394,34.4363,20200.0
2008-06-04 12:00:00,56.89,57.02,56.89,57.0,16500.0,34.4303,34.509,34.4303,34.4969,16500.0
2008-06-04 12:30:00,56.99,57.03,56.88,56.89,11700.0,34.4908,34.515,34.4242,34.4303,11700.0
2008-06-04 13:00:00,56.89,56.92,56.8,56.87,25500.0,34.4303,34.4484,34.3758,34.4182,25500.0
2008-06-04 13:30:00,56.87,56.96,56.84,56.95,15400.0,34.4182,34.4726,34.4,34.4666,15400.0
2008-06-04 14:00:00,56.92,56.92,56.72,56.77,23700.0,34.4484,34.4484,34.3274,34.3577,23700.0
2008-06-04 14:30:00,56.75,56.82,56.5,56.51,15100.0,34.3456,34.3879,34.1943,34.2003,15100.0
2008-06-04 15:00:00,56.5,56.63,56.5,56.54,13300.0,34.1943,34.2729,34.1943,34.2185,13300.0
2008-06-04 15:30:00,56.55,56.67,56.5,56.65,28000.0,34.2245,34.2971,34.1943,34.285,28000.0
2008-06-04 16:00:00,56.59,56.59,56.5,56.5,300.0,34.2487,34.2487,34.1943,34.1943,300.0
2008-06-05 09:30:00,56.83,57.01,56.83,56.99,13000.0,34.394,34.5029,34.394,34.4908,13000.0
2008-06-05 10:00:00,56.98,57.15,56.89,57.03,8200.0,34.4848,34.5876,34.4303,34.515,8200.0
2008-06-05 10:30:00,57.13,57.13,57.05,57.06,9600.0,34.5755,34.5755,34.5271,34.5332,9600.0
2008-06-05 11:00:00,57.06,57.11,56.99,57.11,10300.0,34.5332,34.5634,34.4908,34.5634,10300.0
2008-06-05 11:30:00,57.12,57.22,57.06,57.18,9700.0,34.5695,34.63,34.5332,34.6058,9700.0
2008-06-05 12:00:00,57.18,57.29,57.18,57.29,11900.0,34.6058,34.6724,34.6058,34.6724,11900.0
2008-06-05 12:30:00,57.31,57.35,57.29,57.35,6800.0,34.6845,34.7087,34.6724,34.7087,6800.0
2008-06-05 13:00:00,57.35,57.42,57.35,57.37,5400.0,34.7087,34.751,34.7087,34.7208,5400.0
2008-06-05 13:30:00,57.42,57.48,57.35,57.39,65700.0,34.751,34.7874,34.7087,34.7329,65700.0
2008-06-05 14:00:00,57.39,57.47,57.26,57.38,6200.0,34.7329,34.7813,34.6542,34.7268,6200.0
2008-06-05 14:30:00,57.33,57.53,57.29,57.5,31300.0,34.6966,34.8176,34.6724,34.7995,31300.0
2008-06-05 15:00:00,57.46,57.62,57.45,57.6,48300.0,34.7753,34.8721,34.7692,34.86,48300.0
2008-06-05 15:30:00,57.58,57.68,57.5,57.68,21500.0,34.8479,34.9084,34.7995,34.9084,21500.0
2008-06-05 16:00:00,57.65,57.65,57.65,57.65,100.0,34.8902,34.8902,34.8902,34.8902,100.0
2008-06-06 09:30:00,57.18,57.19,57.0,57.05,47600.0,34.6058,34.6118,34.4969,34.5271,47600.0
2008-06-06 10:00:00,57.0,57.0,56.76,56.77,11000.0,34.4969,34.4969,34.3516,34.3577,11000.0
2008-06-06 10:30:00,56.77,56.82,56.69,56.73,13000.0,34.3577,34.3879,34.3092,34.3335,13000.0
2008-06-06 11:00:00,56.75,56.79,56.63,56.68,46200.0,34.3456,34.3698,34.2729,34.3032,46200.0
2008-06-06 11:30:00,56.6,56.76,56.55,56.65,13400.0,34.2548,34.3516,34.2245,34.285,13400.0
2008-06-06 12:00:00,56.68,56.68,56.6,56.62,7000.0,34.3032,34.3032,34.2548,34.2669,7000.0
2008-06-06 12:30:00,56.64,56.73,56.58,56.65,10300.0,34.279,34.3335,34.2427,34.285,10300.0
2008-06-06 13:00:00,56.65,56.65,56.52,56.6,24400.0,34.285,34.285,34.2064,34.2548,24400.0
2008-06-06 13:30:00,56.64,56.73,56.59,56.6,41100.0,34.279,34.3335,34.2487,34.2548,41100.0
2008-06-06 14:00:00,56.6,56.6,56.4,56.46,20300.0,34.2548,34.2548,34.1337,34.17,20300.0
2008-06-06 14:30:00,56.49,56.53,56.3,56.34,35800.0,34.1882,34.2124,34.0732,34.0974,35800.0
2008-06-06 15:00:00,56.37,56.59,56.27,56.36,29600.0,34.1156,34.2487,34.0551,34.1095,29600.0
2008-06-06 15:30:00,56.38,56.38,56.03,56.13,68200.0,34.1216,34.1216,33.9098,33.9703,68200.0
2008-06-06 16:00:00,56.15,56.15,56.12,56.15,400.0,33.9824,33.9824,33.9643,33.9824,400.0
2008-06-09 09:30:00,56.86,56.86,56.18,56.31,49100.0,34.4121,34.4121,34.0006,34.0793,49100.0
2008-06-09 10:00:00,56.35,56.42,56.23,56.23,12400.0,34.1035,34.1458,34.0308,34.0308,12400.0
2008-06-09 10:30:00,56.29,56.34,56.25,56.25,12100.0,34.0672,34.0974,34.043,34.043,12100.0
2008-06-09 11:00:00,56.24,56.3,56.16,56.27,15200.0,34.0369,34.0732,33.9885,34.0551,15200.0
2008-06-09 11:30:00,56.23,56.29,56.21,56.22,9300.0,34.0308,34.0672,34.0187,34.0248,9300.0
2008-06-09 12:00:00,56.22,56.25,56.15,56.25,5200.0,34.0248,34.043,33.9824,34.043,5200.0
2008-06-09 12:30:00,56.25,56.25,56.15,56.22,11100.0,34.043,34.043,33.9824,34.0248,11100.0
2008-06-09 13:00:00,56.17,56.17,55.84,55.94,42200.0,33.9945,33.9945,33.7948,33.8553,42200.0
2008-06-09 13:30:00,55.98,55.99,55.74,55.77,18300.0,33.8795,33.8856,33.7343,33.7525,18300.0
2008-06-09 14:00:00,55.83,55.83,55.65,55.81,17500.0,33.7888,33.7888,33.6798,33.7767,17500.0
2008-06-09 14:30:00,55.82,55.93,55.79,55.79,3800.0,33.7827,33.8493,33.7646,33.7646,3800.0
2008-06-09 15:00:00,55.77,55.85,55.67,55.67,72700.0,33.7525,33.8009,33.6919,33.6919,72700.0
2008-06-09 15:30:00,55.78,55.98,55.73,55.9,17000.0,33.7585,33.8795,33.7282,33.8311,17000.0
2008-06-09 16:00:00,55.94,55.94,55.94,55.94,800.0,33.8553,33.8553,33.8553,33.8553,800.0
2008-06-10 09:30:00,55.49,55.49,55.06,55.14,38400.0,33.583,33.583,33.3228,33.3712,38400.0
2008-06-10 10:00:00,55.14,55.39,55.08,55.24,12200.0,33.3712,33.5225,33.3349,33.4317,12200.0
2008-06-10 10:30:00,55.23,55.23,55.12,55.12,54900.0,33.4256,33.4256,33.3591,33.3591,54900.0
2008-06-10 11:00:00,55.17,55.17,55.04,55.09,38400.0,33.3893,33.3893,33.3106,33.3409,38400.0
2008-06-10 11:30:00,55.04,55.12,54.95,55.03,25400.0,33.3106,33.3591,33.2562,33.3046,25400.0
2008-06-10 12:00:00,55.0,55.2,55.0,55.15,7400.0,33.2864,33.4075,33.2864,33.3772,7400.0
2008-06-10 12:30:00,55.13,55.22,55.12,55.12,6200.0,33.3651,33.4196,33.3591,33.3591,6200.0
2008-06-10 13:00:00,55.11,55.23,55.04,55.2,35300.0,33.353,33.4256,33.3106,33.4075,35300.0
2008-06-10 13:30:00,55.2,55.2,54.96,54.96,17200.0,33.4075,33.4075,33.2622,33.2622,17200.0
2008-06-10 14:00:00,55.01,55.01,54.8,54.94,32500.0,33.2925,33.2925,33.1654,33.2501,32500.0
2008-06-10 14:30:00,54.92,54.94,54.8,54.86,28800.0,33.238,33.2501,33.1654,33.2017,28800.0
2008-06-10 15:00:00,54.89,54.98,54.87,54.92,82800.0,33.2199,33.2743,33.2078,33.238,82800.0
2008-06-10 15:30:00,54.96,54.99,54.85,54.93,16900.0,33.2622,33.2804,33.1957,33.2441,16900.0
2008-06-10 16:00:00,54.93,55.07,54.93,55.07,200.0,33.2441,33.3288,33.2441,33.3288,200.0
2008-06-11 09:30:00,55.09,55.09,54.79,54.79,38900.0,33.3409,33.3409,33.1593,33.1593,38900.0
2008-06-11 10:00:00,54.75,54.75,54.4,54.43,73300.0,33.1351,33.1351,32.9233,32.9415,73300.0
2008-06-11 10:30:00,54.5,54.6,54.39,54.6,17600.0,32.9838,33.0444,32.9173,33.0444,17600.0
2008-06-11 11:00:00,54.6,54.62,54.48,54.48,13000.0,33.0444,33.0565,32.9717,32.9717,13000.0
2008-06-11 11:30:00,54.49,54.62,54.45,54.6,12500.0,32.9778,33.0565,32.9536,33.0444,12500.0
2008-06-11 12:00:00,54.6,54.6,54.5,54.5,15500.0,33.0444,33.0444,32.9838,32.9838,15500.0
2008-06-11 12:30:00,54.52,54.53,54.39,54.39,18800.0,32.9959,33.002,32.9173,32.9173,18800.0
2008-06-11 13:00:00,54.43,54.49,54.4,54.42,10500.0,32.9415,32.9778,32.9233,32.9354,10500.0
2008-06-11 13:30:00,54.4,54.44,54.38,54.44,12100.0,32.9233,32.9475,32.9112,32.9475,12100.0
2008-06-11 14:00:00,54.44,54.6,54.41,54.57,22200.0,32.9475,33.0444,32.9294,33.0262,22200.0
2008-06-11 14:30:00,54.51,54.54,54.46,54.47,14000.0,32.9899,33.008,32.9596,32.9657,14000.0
2008-06-11 15:00:00,54.5,54.55,54.35,54.44,26500.0,32.9838,33.0141,32.8931,32.9475,26500.0
2008-06-11 15:30:00,54.49,54.49,54.26,54.34,22500.0,32.9778,32.9778,32.8386,32.887,22500.0
2008-06-11 16:00:00,54.27,54.27,54.26,54.26,400.0,32.8446,32.8446,32.8386,32.8386,400.0
2008-06-12 09:30:00,54.39,54.74,54.26,54.48,40000.0,32.9173,33.1291,32.8386,32.9717,40000.0
2008-06-12 10:00:00,54.46,54.53,54.35,54.41,32800.0,32.9596,33.002,32.8931,32.9294,32800.0
2008-06-12 10:30:00,54.44,54.46,54.35,54.42,18200.0,32.9475,32.9596,32.8931,32.9354,18200.0
2008-06-12 11:00:00,54.45,54.51,54.42,54.42,6600.0,32.9536,32.9899,32.9354,32.9354,6600.0
2008-06-12 11:30:00,54.49,54.5,54.36,54.38,25100.0,32.9778,32.9838,32.8991,32.9112,25100.0
2008-06-12 12:00:00,54.36,54.5,54.36,54.48,21500.0,32.8991,32.9838,32.8991,32.9717,21500.0
2008-06-12 12:30:00,54.49,54.49,54.41,54.41,20900.0,32.9778,32.9778,32.9294,32.9294,20900.0
2008-06-12 13:00:00,54.47,54.48,54.35,54.41,15100.0,32.9657,32.9717,32.8931,32.9294,15100.0
2008-06-12 13:30:00,54.43,54.46,54.3,54.3,28100.0,32.9415,32.9596,32.8628,32.8628,28100.0
2008-06-12 14:00:00,54.34,55.0,54.29,54.34,50500.0,32.887,33.2864,32.8567,32.887,50500.0
2008-06-12 14:30:00,54.35,54.37,54.12,54.26,50800.0,32.8931,32.9052,32.7539,32.8386,50800.0
2008-06-12 15:00:00,54.24,54.28,54.0,54.05,17400.0,32.8265,32.8507,32.6812,32.7115,17400.0
2008-06-12 15:30:00,54.05,54.23,54.03,54.23,21500.0,32.7115,32.8204,32.6994,32.8204,21500.0
2008-06-12 16:00:00,54.23,54.23,54.23,54.23,900.0,32.8204,32.8204,32.8204,32.8204,900.0
2008-06-13 09:30:00,54.39,54.39,54.1,54.32,13800.0,32.9173,32.9173,32.7418,32.8749,13800.0
2008-06-13 10:00:00,54.3,54.61,54.3,54.54,34900.0,32.8628,33.0504,32.8628,33.008,34900.0
2008-06-13 10:30:00,54.6,54.6,54.43,54.43,15800.0,33.0444,33.0444,32.9415,32.9415,15800.0
2008-06-13 11:00:00,54.53,54.67,54.51,54.65,27400.0,33.002,33.0867,32.9899,33.0746,27400.0
2008-06-13 11:30:00,54.62,54.69,54.54,54.54,5600.0,33.0565,33.0988,33.008,33.008,5600.0
2008-06-13 12:00:00,54.57,54.63,54.52,54.53,21500.0,33.0262,33.0625,32.9959,33.002,21500.0
2008-06-13 12:30:00,54.54,54.6,54.4,54.44,31500.0,33.008,33.0444,32.9233,32.9475,31500.0
2008-06-13 13:00:00,54.4,54.45,54.34,54.44,4100.0,32.9233,32.9536,32.887,32.9475,4100.0
2008-06-13 13:30:00,54.39,54.39,54.25,54.28,22700.0,32.9173,32.9173,32.8325,32.8507,22700.0
2008-06-13 14:00:00,54.29,54.42,54.29,54.34,6900.0,32.8567,32.9354,32.8567,32.887,6900.0
2008-06-13 14:30:00,54.31,54.49,54.31,54.47,5600.0,32.8688,32.9778,32.8688,32.9657,5600.0
2008-06-13 15:00:00,54.47,54.53,54.44,54.47,14000.0,32.9657,33.002,32.9475,32.9657,14000.0
2008-06-13 15:30:00,54.45,54.65,54.39,54.65,31400.0,32.9536,33.0746,32.9173,33.0746,31400.0
2008-06-13 16:00:00,54.65,54.65,54.65,54.65,100.0,33.0746,33.0746,33.0746,33.0746,100.0
2008-06-16 09:30:00,55.59,55.59,54.51,54.74,27900.0,33.6435,33.6435,32.9899,33.1291,27900.0
2008-06-16 10:00:00,54.71,54.76,54.6,54.71,25900.0,33.1109,33.1412,33.0444,33.1109,25900.0
2008-06-16 10:30:00,54.76,54.92,54.66,54.91,15800.0,33.1412,33.238,33.0807,33.232,15800.0
2008-06-16 11:00:00,54.82,54.83,54.74,54.78,9200.0,33.1775,33.1836,33.1291,33.1533,9200.0
2008-06-16 11:30:00,54.76,54.85,54.71,54.77,8500.0,33.1412,33.1957,33.1109,33.1472,8500.0
2008-06-16 12:00:00,54.84,54.9,54.78,54.85,12300.0,33.1896,33.2259,33.1533,33.1957,12300.0
2008-06-16 12:30:00,54.85,54.9,54.78,54.85,26700.0,33.1957,33.2259,33.1533,33.1957,26700.0
2008-06-16 13:00:00,54.84,54.92,54.78,54.92,7400.0,33.1896,33.238,33.1533,33.238,7400.0
2008-06-16 13:30:00,54.97,55.01,54.94,54.99,5400.0,33.2683,33.2925,33.2501,33.2804,5400.0
2008-06-16 14:00:00,54.97,54.98,54.89,54.92,4300.0,33.2683,33.2743,33.2199,33.238,4300.0
2008-06-16 14:30:00,54.98,55.06,54.97,55.03,6900.0,33.2743,33.3228,33.2683,33.3046,6900.0
2008-06-16 15:00:00,55.03,55.07,54.93,54.95,5500.0,33.3046,33.3288,33.2441,33.2562,5500.0
2008-06-16 15:30:00,54.96,54.96,54.82,54.89,21800.0,33.2622,33.2622,33.1775,33.2199,21800.0
2008-06-16 16:00:00,54.89,54.94,54.89,54.94,400.0,33.2199,33.2501,33.2199,33.2501,400.0
2008-06-17 09:30:00,56.15,56.66,55.27,55.38,48800.0,33.9824,34.2911,33.4498,33.5164,48800.0
2008-06-17 10:00:00,55.44,55.44,55.3,55.31,10000.0,33.5527,33.5527,33.468,33.4741,10000.0
2008-06-17 10:30:00,55.27,55.43,55.27,55.41,12700.0,33.4498,33.5467,33.4498,33.5346,12700.0
2008-06-17 11:00:00,55.36,55.45,55.27,55.27,7000.0,33.5043,33.5588,33.4498,33.4498,7000.0
2008-06-17 11:30:00,55.27,55.27,55.17,55.21,16000.0,33.4498,33.4498,33.3893,33.4135,16000.0
2008-06-17 12:00:00,55.21,55.29,55.19,55.24,10400.0,33.4135,33.462,33.4014,33.4317,10400.0
2008-06-17 12:30:00,55.27,55.28,55.17,55.19,5300.0,33.4498,33.4559,33.3893,33.4014,5300.0
2008-06-17 13:00:00,55.2,55.34,55.15,55.31,14100.0,33.4075,33.4922,33.3772,33.4741,14100.0
2008-06-17 13:30:00,55.31,55.35,55.28,55.34,32300.0,33.4741,33.4983,33.4559,33.4922,32300.0
2008-06-17 14:00:00,55.35,55.35,55.25,55.25,5900.0,33.4983,33.4983,33.4377,33.4377,5900.0
2008-06-17 14:30:00,55.29,55.37,55.26,55.37,21300.0,33.462,33.5104,33.4438,33.5104,21300.0
2008-06-17 15:00:00,55.32,55.32,55.21,55.24,11500.0,33.4801,33.4801,33.4135,33.4317,11500.0
2008-06-17 15:30:00,55.23,55.27,55.11,55.11,20000.0,33.4256,33.4498,33.353,33.353,20000.0
2008-06-17 16:00:00,55.16,55.22,55.16,55.22,400.0,33.3833,33.4196,33.3833,33.4196,400.0
2008-06-18 09:30:00,55.0,55.38,54.58,54.7,66300.0,33.2864,33.5164,33.0323,33.1049,66300.0
2008-06-18 10:00:00,54.72,54.72,54.59,54.63,21800.0,33.117,33.117,33.0383,33.0625,21800.0
2008-06-18 10:30:00,54.6,54.62,54.44,54.51,16100.0,33.0444,33.0565,32.9475,32.9899,16100.0
2008-06-18 11:00:00,54.53,54.67,54.52,54.63,5300.0,33.002,33.0867,32.9959,33.0625,5300.0
2008-06-18 11:30:00,54.6,54.82,54.6,54.76,10000.0,33.0444,33.1775,33.0444,33.1412,10000.0
2008-06-18 12:00:00,54.77,54.77,54.66,54.73,8400.0,33.1472,33.1472,33.0807,33.123,8400.0
2008-06-18 12:30:00,54.78,54.78,54.63,54.72,5700.0,33.1533,33.1533,33.0625,33.117,5700.0
2008-06-18 13:00:00,54.68,54.69,54.55,54.62,12000.0,33.0928,33.0988,33.0141,33.0565,12000.0
2008-06-18 13:30:00,54.6,54.72,54.58,54.66,10800.0,33.0444,33.117,33.0323,33.0807,10800.0
2008-06-18 14:00:00,54.71,54.77,54.58,54.59,6100.0,33.1109,33.1472,33.0323,33.0383,6100.0
2008-06-18 14:30:00,54.62,54.75,54.62,54.74,13700.0,33.0565,33.1351,33.0565,33.1291,13700.0
2008-06-18 15:00:00,54.72,54.89,54.71,54.8,13000.0,33.117,33.2199,33.1109,33.1654,13000.0
2008-06-18 15:30:00,54.8,54.81,54.68,54.72,15000.0,33.1654,33.1715,33.0928,33.117,15000.0
2008-06-18 16:00:00,54.73,54.8,54.5,54.8,2100.0,33.123,33.1654,32.9838,33.1654,2100.0
2008-06-19 09:30:00,54.43,54.69,54.43,54.49,30400.0,32.9415,33.0988,32.9415,32.9778,30400.0
2008-06-19 10:00:00,54.48,54.49,54.3,54.48,26100.0,32.9717,32.9778,32.8628,32.9717,26100.0
2008-06-19 10:30:00,54.55,54.62,54.45,54.58,34800.0,33.0141,33.0565,32.9536,33.0323,34800.0
2008-06-19 11:00:00,54.62,54.62,54.38,54.4,33200.0,33.0565,33.0565,32.9112,32.9233,33200.0
2008-06-19 11:30:00,54.38,54.42,54.3,54.35,21300.0,32.9112,32.9354,32.8628,32.8931,21300.0
2008-06-19 12:00:00,54.38,54.59,54.38,54.51,13700.0,32.9112,33.0383,32.9112,32.9899,13700.0
2008-06-19 12:30:00,54.56,54.61,54.47,54.48,12800.0,33.0201,33.0504,32.9657,32.9717,12800.0
2008-06-19 13:00:00,54.51,54.59,54.51,54.59,5800.0,32.9899,33.0383,32.9899,33.0383,5800.0
2008-06-19 13:30:00,54.6,54.6,54.47,54.51,5800.0,33.0444,33.0444,32.9657,32.9899,5800.0
2008-06-19 14:00:00,54.46,54.65,54.46,54.59,16400.0,32.9596,33.0746,32.9596,33.0383,16400.0
2008-06-19 14:30:00,54.67,54.75,54.66,54.71,10200.0,33.0867,33.1351,33.0807,33.1109,10200.0
2008-06-19 15:00:00,54.71,54.78,54.62,54.66,50000.0,33.1109,33.1533,33.0565,33.0807,50000.0
2008-06-19 15:30:00,54.64,54.73,54.57,54.57,33400.0,33.0686,33.123,33.0262,33.0262,33400.0
2008-06-19 16:00:00,54.59,54.59,54.59,54.59,100.0,33.0383,33.0383,33.0383,33.0383,100.0
2008-06-20 09:30:00,54.18,54.18,53.66,53.69,56600.0,32.7902,32.7902,32.4755,32.4936,56600.0
2008-06-20 10:00:00,53.68,53.72,53.45,53.52,122300.0,32.4876,32.5118,32.3484,32.3907,122300.0
2008-06-20 10:30:00,53.55,53.6,53.38,53.53,16700.0,32.4089,32.4392,32.306,32.3968,16700.0
2008-06-20 11:00:00,53.54,53.72,53.5,53.72,30000.0,32.4028,32.5118,32.3786,32.5118,30000.0
2008-06-20 11:30:00,53.69,53.74,53.59,53.66,14500.0,32.4936,32.5239,32.4331,32.4755,14500.0
2008-06-20 12:00:00,53.66,53.66,53.5,53.55,18600.0,32.4755,32.4755,32.3786,32.4089,18600.0
2008-06-20 12:30:00,53.57,53.61,53.5,53.56,9300.0,32.421,32.4452,32.3786,32.4149,9300.0
2008-06-20 13:00:00,53.53,53.63,53.5,53.5,11700.0,32.3968,32.4573,32.3786,32.3786,11700.0
2008-06-20 13:30:00,53.47,53.52,53.37,53.46,23000.0,32.3605,32.3907,32.3,32.3544,23000.0
2008-06-20 14:00:00,53.42,53.47,53.24,53.37,18300.0,32.3302,32.3605,32.2213,32.3,18300.0
2008-06-20 14:30:00,53.37,53.38,53.2,53.2,26000.0,32.3,32.306,32.1971,32.1971,26000.0
2008-06-20 15:00:00,53.24,53.35,53.19,53.29,27000.0,32.2213,32.2878,32.191,32.2515,27000.0
2008-06-20 15:30:00,53.32,53.4,53.28,53.29,34900.0,32.2697,32.3181,32.2455,32.2515,34900.0
2008-06-20 16:00:00,53.39,53.45,53.29,53.45,3800.0,32.3121,32.3484,32.2515,32.3484,3800.0
2008-06-23 09:30:00,53.87,53.87,53.23,53.23,77900.0,32.6026,32.6026,32.2152,32.2152,77900.0
2008-06-23 10:00:00,53.28,53.29,53.14,53.21,21000.0,32.2455,32.2515,32.1608,32.2031,21000.0
2008-06-23 10:30:00,53.19,53.27,53.12,53.2,31900.0,32.191,32.2394,32.1487,32.1971,31900.0
2008-06-23 11:00:00,53.2,53.21,53.1,53.17,19900.0,32.1971,32.2031,32.1365,32.1789,19900.0
2008-06-23 11:30:00,53.21,53.21,53.15,53.2,8500.0,32.2031,32.2031,32.1668,32.1971,8500.0
2008-06-23 12:00:00,53.22,53.22,53.09,53.16,21200.0,32.2092,32.2092,32.1305,32.1729,21200.0
2008-06-23 12:30:00,53.16,53.28,53.12,53.26,8900.0,32.1729,32.2455,32.1487,32.2334,8900.0
2008-06-23 13:00:00,53.25,53.36,53.24,53.35,9800.0,32.2273,32.2939,32.2213,32.2878,9800.0
2008-06-23 13:30:00,53.36,53.44,53.33,53.4,20900.0,32.2939,32.3423,32.2757,32.3181,20900.0
2008-06-23 14:00:00,53.41,53.42,53.29,53.29,22000.0,32.3242,32.3302,32.2515,32.2515,22000.0
2008-06-23 14:30:00,53.33,53.37,53.26,53.3,8500.0,32.2757,32.3,32.2334,32.2576,8500.0
2008-06-23 15:00:00,53.31,53.34,53.26,53.34,19800.0,32.2636,32.2818,32.2334,32.2818,19800.0
2008-06-23 15:30:00,53.31,53.33,53.22,53.27,21100.0,32.2636,32.2757,32.2092,32.2394,21100.0
2008-06-23 16:00:00,53.26,53.41,53.21,53.41,2100.0,32.2334,32.3242,32.2031,32.3242,2100.0
2008-06-24 09:30:00,53.44,53.44,52.81,52.81,58900.0,32.3423,32.3423,31.961,31.961,58900.0
2008-06-24 10:00:00,52.81,52.9,52.7,52.85,25300.0,31.961,32.0155,31.8945,31.9852,25300.0
2008-06-24 10:30:00,52.87,53.01,52.72,53.01,19300.0,31.9973,32.0821,31.9066,32.0821,19300.0
2008-06-24 11:00:00,53.01,53.24,53.01,53.21,11700.0,32.0821,32.2213,32.0821,32.2031,11700.0
2008-06-24 11:30:00,53.16,53.29,53.1,53.27,23500.0,32.1729,32.2515,32.1365,32.2394,23500.0
2008-06-24 12:00:00,53.26,53.3,53.1,53.29,65500.0,32.2334,32.2576,32.1365,32.2515,65500.0
2008-06-24 12:30:00,53.3,53.34,53.13,53.13,44000.0,32.2576,32.2818,32.1547,32.1547,44000.0
2008-06-24 13:00:00,53.18,53.27,53.12,53.2,16400.0,32.185,32.2394,32.1487,32.1971,16400.0
2008-06-24 13:30:00,53.14,53.24,53.02,53.2,15800.0,32.1608,32.2213,32.0881,32.1971,15800.0
2008-06-24 14:00:00,53.28,53.32,53.16,53.24,11700.0,32.2455,32.2697,32.1729,32.2213,11700.0
2008-06-24 14:30:00,53.25,53.25,53.03,53.08,18000.0,32.2273,32.2273,32.0942,32.1244,18000.0
2008-06-24 15:00:00,53.11,53.16,52.91,52.93,18200.0,32.1426,32.1729,32.0216,32.0337,18200.0
2008-06-24 15:30:00,52.93,53.02,52.87,52.9,18500.0,32.0337,32.0881,31.9973,32.0155,18500.0
2008-06-24 16:00:00,52.94,53.01,52.94,53.01,300.0,32.0397,32.0821,32.0397,32.0821,300.0
2008-06-25 09:30:00,52.85,53.55,52.85,53.4,38400.0,31.9852,32.4089,31.9852,32.3181,38400.0
2008-06-25 10:00:00,53.47,53.5,53.36,53.36,10200.0,32.3605,32.3786,32.2939,32.2939,10200.0
2008-06-25 10:30:00,53.43,53.58,53.43,53.54,12700.0,32.3363,32.427,32.3363,32.4028,12700.0
2008-06-25 11:00:00,53.54,53.54,53.48,53.51,3000.0,32.4028,32.4028,32.3665,32.3847,3000.0
2008-06-25 11:30:00,53.53,53.54,53.45,53.53,10600.0,32.3968,32.4028,32.3484,32.3968,10600.0
2008-06-25 12:00:00,53.55,53.56,53.47,53.53,8900.0,32.4089,32.4149,32.3605,32.3968,8900.0
2008-06-25 12:30:00,53.57,53.59,53.52,53.53,7000.0,32.421,32.4331,32.3907,32.3968,7000.0
2008-06-25 13:00:00,53.52,53.63,53.5,53.59,9700.0,32.3907,32.4573,32.3786,32.4331,9700.0
2008-06-25 13:30:00,53.56,53.57,53.5,53.55,9700.0,32.4149,32.421,32.3786,32.4089,9700.0
2008-06-25 14:00:00,53.59,53.81,53.46,53.66,30900.0,32.4331,32.5662,32.3544,32.4755,30900.0
2008-06-25 14:30:00,53.66,53.85,53.54,53.85,26800.0,32.4755,32.5905,32.4028,32.5905,26800.0
2008-06-25 15:00:00,53.8,54.03,53.77,53.84,24300.0,32.5602,32.6994,32.542,32.5844,24300.0
2008-06-25 15:30:00,53.84,53.87,53.6,53.62,25500.0,32.5844,32.6026,32.4392,32.4513,25500.0
2008-06-25 16:00:00,53.67,53.67,53.67,53.67,300.0,32.4815,32.4815,32.4815,32.4815,300.0
2008-06-26 09:30:00,53.35,53.35,52.96,53.04,53600.0,32.2878,32.2878,32.0518,32.1002,53600.0
2008-06-26 10:00:00,53.07,53.1,52.96,53.09,15100.0,32.1184,32.1365,32.0518,32.1305,15100.0
2008-06-26 10:30:00,53.06,53.11,52.75,52.75,21300.0,32.1123,32.1426,31.9247,31.9247,21300.0
2008-06-26 11:00:00,52.75,52.83,52.63,52.63,15600.0,31.9247,31.9731,31.8521,31.8521,15600.0
2008-06-26 11:30:00,52.67,52.74,52.62,52.68,20700.0,31.8763,31.9187,31.846,31.8824,20700.0
2008-06-26 12:00:00,52.69,52.73,52.5,52.55,23200.0,31.8884,31.9126,31.7734,31.8037,23200.0
2008-06-26 12:30:00,52.53,52.53,52.33,52.51,24400.0,31.7916,31.7916,31.6705,31.7795,24400.0
2008-06-26 13:00:00,52.55,52.55,52.39,52.39,7100.0,31.8037,31.8037,31.7068,31.7068,7100.0
2008-06-26 13:30:00,52.39,52.53,52.39,52.51,16300.0,31.7068,31.7916,31.7068,31.7795,16300.0
2008-06-26 14:00:00,52.53,52.55,52.35,52.39,8800.0,31.7916,31.8037,31.6826,31.7068,8800.0
2008-06-26 14:30:00,52.43,52.44,52.26,52.3,28100.0,31.7311,31.7371,31.6282,31.6524,28100.0
2008-06-26 15:00:00,52.29,52.45,52.26,52.4,16200.0,31.6463,31.7432,31.6282,31.7129,16200.0
2008-06-26 15:30:00,52.42,52.44,52.25,52.29,23400.0,31.725,31.7371,31.6221,31.6463,23400.0
2008-06-26 16:00:00,52.29,52.3,52.29,52.3,200.0,31.6463,31.6524,31.6463,31.6524,200.0
2008-06-27 09:30:00,53.26,53.26,52.51,52.64,60800.0,32.2334,32.2334,31.7795,31.8582,60800.0
2008-06-27 10:00:00,52.75,52.84,52.68,52.73,18700.0,31.9247,31.9792,31.8824,31.9126,18700.0
2008-06-27 10:30:00,52.73,52.85,52.43,52.49,21000.0,31.9126,31.9852,31.7311,31.7674,21000.0
2008-06-27 11:00:00,52.41,52.59,52.37,52.5,10600.0,31.719,31.8279,31.6947,31.7734,10600.0
2008-06-27 11:30:00,52.56,52.67,52.54,52.61,8600.0,31.8097,31.8763,31.7976,31.84,8600.0
2008-06-27 12:00:00,52.6,52.73,52.51,52.69,5400.0,31.8339,31.9126,31.7795,31.8884,5400.0
2008-06-27 12:30:00,52.65,52.65,52.54,52.63,5200.0,31.8642,31.8642,31.7976,31.8521,5200.0
2008-06-27 13:00:00,52.6,52.6,52.39,52.4,24700.0,31.8339,31.8339,31.7068,31.7129,24700.0
2008-06-27 13:30:00,52.42,52.44,52.3,52.44,22100.0,31.725,31.7371,31.6524,31.7371,22100.0
2008-06-27 14:00:00,52.44,52.6,52.38,52.56,27900.0,31.7371,31.8339,31.7008,31.8097,27900.0
2008-06-27 14:30:00,52.6,52.67,52.53,52.62,7900.0,31.8339,31.8763,31.7916,31.846,7900.0
2008-06-27 15:00:00,52.66,52.66,52.5,52.5,14000.0,31.8703,31.8703,31.7734,31.7734,14000.0
2008-06-27 15:30:00,52.5,52.68,52.43,52.53,32500.0,31.7734,31.8824,31.7311,31.7916,32500.0
2008-06-27 16:00:00,52.54,52.54,52.54,52.54,200.0,31.7976,31.7976,31.7976,31.7976,200.0
2008-06-30 09:30:00,53.16,53.16,52.72,52.99,41700.0,32.1729,32.1729,31.9066,32.07,41700.0
2008-06-30 10:00:00,52.86,52.94,52.77,52.93,10700.0,31.9913,32.0397,31.9368,32.0337,10700.0
2008-06-30 10:30:00,52.94,53.0,52.87,53.0,18900.0,32.0397,32.076,31.9973,32.076,18900.0
2008-06-30 11:00:00,52.98,53.01,52.85,52.96,12100.0,32.0639,32.0821,31.9852,32.0518,12100.0
2008-06-30 11:30:00,52.96,53.05,52.9,52.99,59900.0,32.0518,32.1063,32.0155,32.07,59900.0
2008-06-30 12:00:00,52.98,53.06,52.94,53.05,15400.0,32.0639,32.1123,32.0397,32.1063,15400.0
2008-06-30 12:30:00,52.98,53.08,52.97,52.97,2500.0,32.0639,32.1244,32.0579,32.0579,2500.0
2008-06-30 13:00:00,53.0,53.06,52.96,52.98,14000.0,32.076,32.1123,32.0518,32.0639,14000.0
2008-06-30 13:30:00,52.94,52.96,52.85,52.87,31000.0,32.0397,32.0518,31.9852,31.9973,31000.0
2008-06-30 14:00:00,52.89,53.0,52.85,53.0,15500.0,32.0095,32.076,31.9852,32.076,15500.0
2008-06-30 14:30:00,52.98,53.02,52.91,53.02,49100.0,32.0639,32.0881,32.0216,32.0881,49100.0
2008-06-30 15:00:00,53.04,53.09,53.0,53.03,33100.0,32.1002,32.1305,32.076,32.0942,33100.0
2008-06-30 15:30:00,53.02,53.05,52.79,52.79,25600.0,32.0881,32.1063,31.9489,31.9489,25600.0
2008-06-30 16:00:00,52.8,52.8,52.8,52.8,100.0,31.955,31.955,31.955,31.955,100.0
2008-07-01 09:30:00,52.5,52.5,51.76,51.86,95900.0,31.7734,31.7734,31.3256,31.3861,95900.0
2008-07-01 10:00:00,51.88,52.14,51.88,51.97,71800.0,31.3982,31.5555,31.3982,31.4527,71800.0
2008-07-01 10:30:00,52.01,52.15,51.99,52.01,32500.0,31.4769,31.5616,31.4648,31.4769,32500.0
2008-07-01 11:00:00,52.09,52.21,51.98,52.0,11700.0,31.5253,31.5979,31.4587,31.4708,11700.0
2008-07-01 11:30:00,51.96,52.0,51.75,51.75,12000.0,31.4466,31.4708,31.3195,31.3195,12000.0
2008-07-01 12:00:00,51.75,51.76,51.31,51.33,55300.0,31.3195,31.3256,31.0532,31.0653,55300.0
2008-07-01 12:30:00,51.4,51.56,51.34,51.55,15300.0,31.1077,31.2045,31.0714,31.1985,15300.0
2008-07-01 13:00:00,51.51,51.58,51.43,51.5,15400.0,31.1743,31.2166,31.1258,31.1682,15400.0
2008-07-01 13:30:00,51.47,51.7,51.45,51.7,15000.0,31.1501,31.2893,31.138,31.2893,15000.0
2008-07-01 14:00:00,51.7,51.96,51.69,51.92,35900.0,31.2893,31.4466,31.2832,31.4224,35900.0
2008-07-01 14:30:00,51.88,52.2,51.87,52.09,56100.0,31.3982,31.5919,31.3921,31.5253,56100.0
2008-07-01 15:00:00,52.05,52.1,51.95,52.01,12300.0,31.5011,31.5313,31.4406,31.4769,12300.0
2008-07-01 15:30:00,51.95,52.17,51.95,52.16,17900.0,31.4406,31.5737,31.4406,31.5677,17900.0
2008-07-01 16:00:00,52.14,52.14,52.14,52.14,100.0,31.5555,31.5555,31.5555,31.5555,100.0
2008-07-02 09:30:00,52.16,52.47,52.16,52.22,28600.0,31.5677,31.7553,31.5677,31.604,28600.0
2008-07-02 10:00:00,52.37,52.38,52.12,52.12,14000.0,31.6947,31.7008,31.5434,31.5434,14000.0
2008-07-02 10:30:00,52.14,52.17,52.01,52.16,12200.0,31.5555,31.5737,31.4769,31.5677,12200.0
2008-07-02 11:00:00,52.13,52.13,52.0,52.0,5100.0,31.5495,31.5495,31.4708,31.4708,5100.0
2008-07-02 11:30:00,51.9,51.91,51.79,51.87,58400.0,31.4103,31.4163,31.3437,31.3921,58400.0
2008-07-02 12:00:00,51.89,51.91,51.75,51.75,161800.0,31.4042,31.4163,31.3195,31.3195,161800.0
2008-07-02 12:30:00,51.77,51.93,51.73,51.79,64100.0,31.3316,31.4285,31.3074,31.3437,64100.0
2008-07-02 13:00:00,51.87,51.88,51.69,51.88,80300.0,31.3921,31.3982,31.2832,31.3982,80300.0
2008-07-02 13:30:00,51.84,51.99,51.77,51.87,46300.0,31.374,31.4648,31.3316,31.3921,46300.0
2008-07-02 14:00:00,51.85,51.97,51.59,51.59,36300.0,31.38,31.4527,31.2227,31.2227,36300.0
2008-07-02 14:30:00,51.59,51.67,51.53,51.58,15800.0,31.2227,31.2711,31.1864,31.2166,15800.0
2008-07-02 15:00:00,51.53,51.57,51.41,51.43,17700.0,31.1864,31.2106,31.1137,31.1258,17700.0
2008-07-02 15:30:00,51.41,51.41,51.12,51.19,44000.0,31.1137,31.1137,30.9382,30.9806,44000.0
2008-07-02 16:00:00,51.16,51.63,51.0,51.0,7900.0,30.9624,31.2469,30.8656,30.8656,7900.0
2008-07-03 09:30:00,51.85,51.85,51.1,51.13,26900.0,31.38,31.38,30.9261,30.9443,26900.0
2008-07-03 10:00:00,51.14,51.22,51.0,51.22,17400.0,30.9503,30.9988,30.8656,30.9988,17400.0
2008-07-03 10:30:00,51.31,51.47,51.19,51.36,22300.0,31.0532,31.1501,30.9806,31.0835,22300.0
2008-07-03 11:00:00,51.45,51.56,51.41,51.53,9200.0,31.138,31.2045,31.1137,31.1864,9200.0
2008-07-03 11:30:00,51.54,51.55,51.43,51.45,10600.0,31.1924,31.1985,31.1258,31.138,10600.0
2008-07-03 12:00:00,51.42,51.44,51.2,51.42,40700.0,31.1198,31.1319,30.9867,31.1198,40700.0
2008-07-03 12:30:00,51.4,51.48,51.25,51.41,64400.0,31.1077,31.1561,31.0169,31.1137,64400.0
2008-07-03 13:00:00,51.41,51.41,51.41,51.41,100.0,31.1137,31.1137,31.1137,31.1137,100.0
2008-07-07 09:30:00,51.89,51.89,51.41,51.56,104000.0,31.4042,31.4042,31.1137,31.2045,104000.0
2008-07-07 10:00:00,51.62,51.62,51.41,51.49,49800.0,31.2408,31.2408,31.1137,31.1622,49800.0
2008-07-07 10:30:00,51.59,51.71,51.41,51.6,128800.0,31.2227,31.2953,31.1137,31.2287,128800.0
2008-07-07 11:00:00,51.6,51.62,51.48,51.54,13700.0,31.2287,31.2408,31.1561,31.1924,13700.0
2008-07-07 11:30:00,51.59,51.6,51.36,51.49,19400.0,31.2227,31.2287,31.0835,31.1622,19400.0
2008-07-07 12:00:00,51.45,51.51,51.0,51.0,21300.0,31.138,31.1743,30.8656,30.8656,21300.0
2008-07-07 12:30:00,51.0,51.08,50.83,50.83,48800.0,30.8656,30.914,30.7627,30.7627,48800.0
2008-07-07 13:00:00,50.8,50.9,50.68,50.84,28700.0,30.7446,30.8051,30.6719,30.7688,28700.0
2008-07-07 13:30:00,50.85,50.9,50.66,50.8,25700.0,30.7748,30.8051,30.6598,30.7446,25700.0
2008-07-07 14:00:00,50.79,50.99,50.7,50.71,154400.0,30.7385,30.8596,30.684,30.6901,154400.0
2008-07-07 14:30:00,50.88,50.95,50.77,50.81,141100.0,30.793,30.8353,30.7264,30.7506,141100.0
2008-07-07 15:00:00,50.88,51.23,50.88,51.23,102200.0,30.793,31.0048,30.793,31.0048,102200.0
2008-07-07 15:30:00,51.32,51.38,50.89,51.03,40500.0,31.0593,31.0956,30.799,30.8838,40500.0
2008-07-07 16:00:00,51.05,51.12,51.05,51.06,2400.0,30.8959,30.9382,30.8959,30.9019,2400.0
2008-07-08 09:30:00,50.89,51.07,50.57,50.8,71800.0,30.799,30.908,30.6054,30.7446,71800.0
2008-07-08 10:00:00,50.79,50.79,50.57,50.58,32300.0,30.7385,30.7385,30.6054,30.6114,32300.0
2008-07-08 10:30:00,50.6,50.6,50.37,50.49,58200.0,30.6235,30.6235,30.4843,30.557,58200.0
2008-07-08 11:00:00,50.56,50.67,50.47,50.65,8400.0,30.5993,30.6659,30.5448,30.6538,8400.0
2008-07-08 11:30:00,50.68,50.68,50.48,50.49,10000.0,30.6719,30.6719,30.5509,30.557,10000.0
2008-07-08 12:00:00,50.54,50.75,50.47,50.72,14300.0,30.5872,30.7143,30.5448,30.6962,14300.0
2008-07-08 12:30:00,50.73,50.76,50.63,50.69,8700.0,30.7022,30.7204,30.6417,30.678,8700.0
2008-07-08 13:00:00,50.64,50.75,50.57,50.65,8300.0,30.6477,30.7143,30.6054,30.6538,8300.0
2008-07-08 13:30:00,50.6,50.65,50.49,50.54,20500.0,30.6235,30.6538,30.557,30.5872,20500.0
2008-07-08 14:00:00,50.5,50.67,50.5,50.65,6900.0,30.563,30.6659,30.563,30.6538,6900.0
2008-07-08 14:30:00,50.66,50.98,50.62,50.96,38600.0,30.6598,30.8535,30.6356,30.8414,38600.0
2008-07-08 15:00:00,50.94,51.25,50.94,51.07,39700.0,30.8293,31.0169,30.8293,30.908,39700.0
2008-07-08 15:30:00,51.19,51.36,51.13,51.36,22600.0,30.9806,31.0835,30.9443,31.0835,22600.0
2008-07-08 16:00:00,51.36,51.36,51.36,51.36,900.0,31.0835,31.0835,31.0835,31.0835,900.0
2008-07-09 09:30:00,52.73,52.73,51.5,51.54,79200.0,31.9126,31.9126,31.1682,31.1924,79200.0
2008-07-09 10:00:00,51.52,51.72,51.42,51.72,17600.0,31.1803,31.3014,31.1198,31.3014,17600.0
2008-07-09 10:30:00,51.72,51.72,51.51,51.63,24300.0,31.3014,31.3014,31.1743,31.2469,24300.0
2008-07-09 11:00:00,51.68,51.7,51.61,51.65,11500.0,31.2772,31.2893,31.2348,31.259,11500.0
2008-07-09 11:30:00,51.69,51.73,51.53,51.63,39000.0,31.2832,31.3074,31.1864,31.2469,39000.0
2008-07-09 12:00:00,51.63,51.69,51.55,51.62,17500.0,31.2469,31.2832,31.1985,31.2408,17500.0
2008-07-09 12:30:00,51.61,51.61,51.42,51.5,7900.0,31.2348,31.2348,31.1198,31.1682,7900.0
2008-07-09 13:00:00,51.4,51.42,51.32,51.39,28600.0,31.1077,31.1198,31.0593,31.1016,28600.0
2008-07-09 13:30:00,51.45,51.49,51.37,51.39,22600.0,31.138,31.1622,31.0895,31.1016,22600.0
2008-07-09 14:00:00,51.37,51.42,51.24,51.31,7800.0,31.0895,31.1198,31.0109,31.0532,7800.0
2008-07-09 14:30:00,51.33,51.33,51.01,51.08,10200.0,31.0653,31.0653,30.8717,30.914,10200.0
2008-07-09 15:00:00,51.0,51.04,50.8,50.96,86400.0,30.8656,30.8898,30.7446,30.8414,86400.0
2008-07-09 15:30:00,50.95,51.0,50.58,50.59,34700.0,30.8353,30.8656,30.6114,30.6175,34700.0
2008-07-09 16:00:00,50.59,50.59,50.59,50.59,200.0,30.6175,30.6175,30.6175,30.6175,200.0
2008-07-10 09:30:00,50.75,51.01,50.65,50.77,58900.0,30.7143,30.8717,30.6538,30.7264,58900.0
2008-07-10 10:00:00,50.77,50.82,50.54,50.68,40600.0,30.7264,30.7567,30.5872,30.6719,40600.0
2008-07-10 10:30:00,50.67,50.9,50.62,50.81,14700.0,30.6659,30.8051,30.6356,30.7506,14700.0
2008-07-10 11:00:00,50.8,51.04,50.77,50.84,36600.0,30.7446,30.8898,30.7264,30.7688,36600.0
2008-07-10 11:30:00,50.86,51.06,50.85,50.97,45200.0,30.7809,30.9019,30.7748,30.8475,45200.0
2008-07-10 12:00:00,51.01,51.18,51.0,51.01,58600.0,30.8717,30.9745,30.8656,30.8717,58600.0
2008-07-10 12:30:00,51.01,51.07,50.88,50.9,33700.0,30.8717,30.908,30.793,30.8051,33700.0
2008-07-10 13:00:00,50.94,51.11,50.89,51.04,20400.0,30.8293,30.9322,30.799,30.8898,20400.0
2008-07-10 13:30:00,51.06,51.26,51.06,51.14,27000.0,30.9019,31.023,30.9019,30.9503,27000.0
2008-07-10 14:00:00,51.15,51.17,50.81,50.86,28700.0,30.9564,30.9685,30.7506,30.7809,28700.0
2008-07-10 14:30:00,50.87,50.88,50.68,50.75,106500.0,30.7869,30.793,30.6719,30.7143,106500.0
2008-07-10 15:00:00,50.75,51.09,50.68,51.0,63200.0,30.7143,30.9201,30.6719,30.8656,63200.0
2008-07-10 15:30:00,51.09,51.14,50.83,51.14,26100.0,30.9201,30.9503,30.7627,30.9503,26100.0
2008-07-10 16:00:00,51.07,51.07,51.07,51.07,200.0,30.908,30.908,30.908,30.908,200.0
2008-07-11 09:30:00,50.31,50.78,50.3,50.74,223500.0,30.448,30.7325,30.442,30.7083,223500.0
2008-07-11 10:00:00,50.74,50.78,50.43,50.43,33500.0,30.7083,30.7325,30.5206,30.5206,33500.0
2008-07-11 10:30:00,50.41,50.52,50.38,50.51,13400.0,30.5085,30.5751,30.4904,30.5691,13400.0
2008-07-11 11:00:00,50.57,50.57,50.14,50.23,38400.0,30.6054,30.6054,30.3451,30.3996,38400.0
2008-07-11 11:30:00,50.11,50.26,50.0,50.15,23700.0,30.327,30.4178,30.2604,30.3512,23700.0
2008-07-11 12:00:00,50.21,50.27,50.07,50.15,25800.0,30.3875,30.4238,30.3028,30.3512,25800.0
2008-07-11 12:30:00,50.13,50.18,49.88,49.93,74400.0,30.3391,30.3693,30.1878,30.218,74400.0
2008-07-11 13:00:00,49.93,50.14,49.81,50.09,17200.0,30.218,30.3451,30.1454,30.3149,17200.0
2008-07-11 13:30:00,50.11,50.24,50.06,50.22,16600.0,30.327,30.4057,30.2967,30.3935,16600.0
2008-07-11 14:00:00,50.15,50.35,50.06,50.14,35200.0,30.3512,30.4722,30.2967,30.3451,35200.0
2008-07-11 14:30:00,50.14,50.54,50.03,50.51,22700.0,30.3451,30.5872,30.2786,30.5691,22700.0
2008-07-11 15:00:00,50.5,50.79,50.33,50.66,151600.0,30.563,30.7385,30.4601,30.6598,151600.0
2008-07-11 15:30:00,50.5,50.8,50.28,50.52,30400.0,30.563,30.7446,30.4299,30.5751,30400.0
2008-07-11 16:00:00,50.5,50.5,50.5,50.5,200.0,30.563,30.563,30.563,30.563,200.0
2008-07-14 09:30:00,49.91,51.2,49.91,50.65,55700.0,30.2059,30.9867,30.2059,30.6538,55700.0
2008-07-14 10:00:00,50.65,50.87,50.54,50.57,27300.0,30.6538,30.7869,30.5872,30.6054,27300.0
2008-07-14 10:30:00,50.66,50.81,50.52,50.64,23700.0,30.6598,30.7506,30.5751,30.6477,23700.0
2008-07-14 11:00:00,50.69,50.69,50.5,50.57,10100.0,30.678,30.678,30.563,30.6054,10100.0
2008-07-14 11:30:00,50.57,50.62,50.21,50.35,18800.0,30.6054,30.6356,30.3875,30.4722,18800.0
2008-07-14 12:00:00,50.3,50.41,50.27,50.29,144100.0,30.442,30.5085,30.4238,30.4359,144100.0
2008-07-14 12:30:00,50.37,50.44,50.3,50.37,10600.0,30.4843,30.5267,30.442,30.4843,10600.0
2008-07-14 13:00:00,50.36,50.37,50.21,50.25,24800.0,30.4783,30.4843,30.3875,30.4117,24800.0
2008-07-14 13:30:00,50.26,50.48,50.25,50.43,14200.0,30.4178,30.5509,30.4117,30.5206,14200.0
2008-07-14 14:00:00,50.43,50.49,50.37,50.49,15500.0,30.5206,30.557,30.4843,30.557,15500.0
2008-07-14 14:30:00,50.49,50.51,50.26,50.35,23700.0,30.557,30.5691,30.4178,30.4722,23700.0
2008-07-14 15:00:00,50.35,50.55,50.26,50.49,30900.0,30.4722,30.5933,30.4178,30.557,30900.0
2008-07-14 15:30:00,50.54,50.66,50.24,50.35,39100.0,30.5872,30.6598,30.4057,30.4722,39100.0
2008-07-14 16:00:00,50.35,50.35,50.35,50.35,100.0,30.4722,30.4722,30.4722,30.4722,100.0
2008-07-15 09:30:00,49.8,49.88,49.37,49.38,51300.0,30.1394,30.1878,29.8791,29.8852,51300.0
2008-07-15 10:00:00,49.33,49.42,49.2,49.38,30400.0,29.8549,29.9094,29.7762,29.8852,30400.0
2008-07-15 10:30:00,49.32,49.51,49.25,49.43,17800.0,29.8489,29.9638,29.8065,29.9154,17800.0
2008-07-15 11:00:00,49.57,49.77,49.51,49.51,26000.0,30.0002,30.1212,29.9638,29.9638,26000.0
2008-07-15 11:30:00,49.52,49.76,49.39,49.75,16900.0,29.9699,30.1152,29.8912,30.1091,16900.0
2008-07-15 12:00:00,49.67,49.86,49.59,49.8,16900.0,30.0607,30.1757,30.0123,30.1394,16900.0
2008-07-15 12:30:00,49.89,50.0,49.83,49.98,11300.0,30.1938,30.2604,30.1575,30.2483,11300.0
2008-07-15 13:00:00,49.99,50.12,49.85,49.85,17300.0,30.2543,30.333,30.1696,30.1696,17300.0
2008-07-15 13:30:00,49.89,50.04,49.83,49.89,16800.0,30.1938,30.2846,30.1575,30.1938,16800.0
2008-07-15 14:00:00,49.92,49.97,49.75,49.9,13400.0,30.212,30.2422,30.1091,30.1999,13400.0
2008-07-15 14:30:00,49.98,50.02,49.9,50.02,13600.0,30.2483,30.2725,30.1999,30.2725,13600.0
2008-07-15 15:00:00,50.03,50.17,49.88,49.88,25200.0,30.2786,30.3633,30.1878,30.1878,25200.0
2008-07-15 15:30:00,49.85,50.0,49.37,49.58,62800.0,30.1696,30.2604,29.8791,30.0062,62800.0
2008-07-15 16:00:00,49.53,49.53,49.53,49.53,100.0,29.976,29.976,29.976,29.976,100.0
2008-07-16 09:30:00,49.75,49.75,49.26,49.69,33500.0,30.1091,30.1091,29.8125,30.0728,33500.0
2008-07-16 10:00:00,49.74,49.75,49.47,49.51,7900.0,30.103,30.1091,29.9396,29.9638,7900.0
2008-07-16 10:30:00,49.51,49.8,49.48,49.65,19300.0,29.9638,30.1394,29.9457,30.0486,19300.0
2008-07-16 11:00:00,49.72,49.91,49.7,49.77,11500.0,30.0909,30.2059,30.0788,30.1212,11500.0
2008-07-16 11:30:00,49.9,49.99,49.81,49.93,220900.0,30.1999,30.2543,30.1454,30.218,220900.0
2008-07-16 12:00:00,49.89,50.0,49.85,50.0,13600.0,30.1938,30.2604,30.1696,30.2604,13600.0
2008-07-16 12:30:00,50.0,50.08,49.97,50.01,6300.0,30.2604,30.3088,30.2422,30.2665,6300.0
2008-07-16 13:00:00,50.02,50.18,50.02,50.13,24900.0,30.2725,30.3693,30.2725,30.3391,24900.0
2008-07-16 13:30:00,50.15,50.16,50.04,50.11,4700.0,30.3512,30.3572,30.2846,30.327,4700.0
2008-07-16 14:00:00,50.07,50.18,50.0,50.14,23300.0,30.3028,30.3693,30.2604,30.3451,23300.0
2008-07-16 14:30:00,50.16,50.3,50.16,50.24,23600.0,30.3572,30.442,30.3572,30.4057,23600.0
2008-07-16 15:00:00,50.23,50.43,50.23,50.42,26000.0,30.3996,30.5206,30.3996,30.5146,26000.0
2008-07-16 15:30:00,50.43,50.6,50.35,50.6,50400.0,30.5206,30.6235,30.4722,30.6235,50400.0
2008-07-16 16:00:00,50.6,50.75,50.56,50.56,1500.0,30.6235,30.7143,30.5993,30.5993,1500.0
2008-07-17 09:30:00,51.0,51.48,50.99,51.12,51400.0,30.8656,31.1561,30.8596,30.9382,51400.0
2008-07-17 10:00:00,51.15,51.2,51.1,51.14,11600.0,30.9564,30.9867,30.9261,30.9503,11600.0
2008-07-17 10:30:00,51.08,51.15,50.94,51.03,15800.0,30.914,30.9564,30.8293,30.8838,15800.0
2008-07-17 11:00:00,51.1,51.1,50.84,50.97,11700.0,30.9261,30.9261,30.7688,30.8475,11700.0
2008-07-17 11:30:00,51.07,51.12,51.0,51.06,13200.0,30.908,30.9382,30.8656,30.9019,13200.0
2008-07-17 12:00:00,51.03,51.04,50.89,50.91,17600.0,30.8838,30.8898,30.799,30.8111,17600.0
2008-07-17 12:30:00,50.92,51.05,50.81,50.94,20100.0,30.8172,30.8959,30.7506,30.8293,20100.0
2008-07-17 13:00:00,50.94,51.16,50.89,51.13,20100.0,30.8293,30.9624,30.799,30.9443,20100.0
2008-07-17 13:30:00,51.14,51.27,51.09,51.17,20900.0,30.9503,31.029,30.9201,30.9685,20900.0
2008-07-17 14:00:00,51.16,51.19,51.11,51.14,19600.0,30.9624,30.9806,30.9322,30.9503,19600.0
2008-07-17 14:30:00,51.13,51.13,50.89,50.94,18100.0,30.9443,30.9443,30.799,30.8293,18100.0
2008-07-17 15:00:00,50.94,51.12,50.93,51.11,36100.0,30.8293,30.9382,30.8232,30.9322,36100.0
2008-07-17 15:30:00,51.11,51.3,50.97,51.3,93300.0,30.9322,31.0472,30.8475,31.0472,93300.0
2008-07-17 16:00:00,51.3,51.45,51.0,51.0,2300.0,31.0472,31.138,30.8656,30.8656,2300.0
2008-07-18 09:30:00,52.18,52.18,50.86,50.86,52700.0,31.5798,31.5798,30.7809,30.7809,52700.0
2008-07-18 10:00:00,50.92,51.12,50.91,51.0,21200.0,30.8172,30.9382,30.8111,30.8656,21200.0
2008-07-18 10:30:00,50.98,51.2,50.94,51.09,24100.0,30.8535,30.9867,30.8293,30.9201,24100.0
2008-07-18 11:00:00,51.1,51.33,51.08,51.21,44000.0,30.9261,31.0653,30.914,30.9927,44000.0
2008-07-18 11:30:00,51.21,51.3,51.19,51.23,25200.0,30.9927,31.0472,30.9806,31.0048,25200.0
2008-07-18 12:00:00,51.23,51.32,51.19,51.26,11200.0,31.0048,31.0593,30.9806,31.023,11200.0
2008-07-18 12:30:00,51.2,51.28,51.18,51.18,22500.0,30.9867,31.0351,30.9745,30.9745,22500.0
2008-07-18 13:00:00,51.21,51.23,51.06,51.15,24400.0,30.9927,31.0048,30.9019,30.9564,24400.0
2008-07-18 13:30:00,51.14,51.32,51.14,51.29,6200.0,30.9503,31.0593,30.9503,31.0411,6200.0
2008-07-18 14:00:00,51.21,51.32,51.19,51.28,50800.0,30.9927,31.0593,30.9806,31.0351,50800.0
2008-07-18 14:30:00,51.26,51.26,51.05,51.1,16800.0,31.023,31.023,30.8959,30.9261,16800.0
2008-07-18 15:00:00,51.08,51.22,51.08,51.18,14400.0,30.914,30.9988,30.914,30.9745,14400.0
2008-07-18 15:30:00,51.15,51.32,51.15,51.23,31700.0,30.9564,31.0593,30.9564,31.0048,31700.0
2008-07-18 16:00:00,51.26,51.28,51.26,51.28,300.0,31.023,31.0351,31.023,31.0351,300.0
2008-07-21 09:30:00,51.03,51.85,51.03,51.71,42900.0,30.8838,31.38,30.8838,31.2953,42900.0
2008-07-21 10:00:00,51.73,51.75,51.55,51.6,33500.0,31.3074,31.3195,31.1985,31.2287,33500.0
2008-07-21 10:30:00,51.58,51.73,51.58,51.72,8800.0,31.2166,31.3074,31.2166,31.3014,8800.0
2008-07-21 11:00:00,51.72,51.76,51.47,51.68,20800.0,31.3014,31.3256,31.1501,31.2772,20800.0
2008-07-21 11:30:00,51.63,51.63,51.44,51.44,19200.0,31.2469,31.2469,31.1319,31.1319,19200.0
2008-07-21 12:00:00,51.48,51.54,51.45,51.54,9600.0,31.1561,31.1924,31.138,31.1924,9600.0
2008-07-21 12:30:00,51.5,51.65,51.5,51.62,34100.0,31.1682,31.259,31.1682,31.2408,34100.0
2008-07-21 13:00:00,51.63,51.69,51.6,51.67,9500.0,31.2469,31.2832,31.2287,31.2711,9500.0
2008-07-21 13:30:00,51.63,51.74,51.63,51.7,60300.0,31.2469,31.3135,31.2469,31.2893,60300.0
2008-07-21 14:00:00,51.69,51.69,51.57,51.58,11200.0,31.2832,31.2832,31.2106,31.2166,11200.0
2008-07-21 14:30:00,51.58,51.63,51.5,51.59,16300.0,31.2166,31.2469,31.1682,31.2227,16300.0
2008-07-21 15:00:00,51.61,51.66,51.5,51.65,15600.0,31.2348,31.265,31.1682,31.259,15600.0
2008-07-21 15:30:00,51.63,51.65,51.54,51.64,28900.0,31.2469,31.259,31.1924,31.2529,28900.0
2008-07-21 16:00:00,51.64,51.64,51.64,51.64,100.0,31.2529,31.2529,31.2529,31.2529,100.0
2008-07-22 09:30:00,50.59,51.5,50.59,51.16,59800.0,30.6175,31.1682,30.6175,30.9624,59800.0
2008-07-22 10:00:00,51.16,51.34,51.15,51.29,49700.0,30.9624,31.0714,30.9564,31.0411,49700.0
2008-07-22 10:30:00,51.29,51.36,51.25,51.29,19600.0,31.0411,31.0835,31.0169,31.0411,19600.0
2008-07-22 11:00:00,51.28,51.44,51.28,51.43,12700.0,31.0351,31.1319,31.0351,31.1258,12700.0
2008-07-22 11:30:00,51.44,51.44,51.31,51.35,19000.0,31.1319,31.1319,31.0532,31.0774,19000.0
2008-07-22 12:00:00,51.39,51.43,51.16,51.16,9300.0,31.1016,31.1258,30.9624,30.9624,9300.0
2008-07-22 12:30:00,51.24,51.28,51.14,51.28,7000.0,31.0109,31.0351,30.9503,31.0351,7000.0
2008-07-22 13:00:00,51.2,51.27,51.19,51.27,15000.0,30.9867,31.029,30.9806,31.029,15000.0
2008-07-22 13:30:00,51.21,51.31,51.2,51.26,16200.0,30.9927,31.0532,30.9867,31.023,16200.0
2008-07-22 14:00:00,51.28,51.29,51.17,51.2,9300.0,31.0351,31.0411,30.9685,30.9867,9300.0
2008-07-22 14:30:00,51.24,51.43,51.2,51.33,6100.0,31.0109,31.1258,30.9867,31.0653,6100.0
2008-07-22 15:00:00,51.41,51.56,51.36,51.55,24900.0,31.1137,31.2045,31.0835,31.1985,24900.0
2008-07-22 15:30:00,51.54,51.87,51.52,51.87,18000.0,31.1924,31.3921,31.1803,31.3921,18000.0
2008-07-22 16:00:00,51.79,52.0,51.75,51.75,500.0,31.3437,31.4708,31.3195,31.3195,500.0
2008-07-23 09:30:00,52.43,52.43,51.92,52.01,72800.0,31.7311,31.7311,31.4224,31.4769,72800.0
2008-07-23 10:00:00,51.97,52.29,51.97,52.26,19200.0,31.4527,31.6463,31.4527,31.6282,19200.0
2008-07-23 10:30:00,52.26,52.27,52.13,52.13,16900.0,31.6282,31.6342,31.5495,31.5495,16900.0
2008-07-23 11:00:00,52.1,52.21,52.05,52.19,13000.0,31.5313,31.5979,31.5011,31.5858,13000.0
2008-07-23 11:30:00,52.16,52.16,51.96,51.96,22500.0,31.5677,31.5677,31.4466,31.4466,22500.0
2008-07-23 12:00:00,52.04,52.07,51.91,51.98,7000.0,31.495,31.5132,31.4163,31.4587,7000.0
2008-07-23 12:30:00,52.01,52.04,51.97,52.0,9400.0,31.4769,31.495,31.4527,31.4708,9400.0
2008-07-23 13:00:00,52.05,52.08,51.96,52.06,33400.0,31.5011,31.5192,31.4466,31.5071,33400.0
2008-07-23 13:30:00,52.0,52.16,51.93,51.97,11900.0,31.4708,31.5677,31.4285,31.4527,11900.0
2008-07-23 14:00:00,51.97,52.1,51.97,52.09,18500.0,31.4527,31.5313,31.4527,31.5253,18500.0
2008-07-23 14:30:00,52.09,52.19,52.01,52.05,17600.0,31.5253,31.5858,31.4769,31.5011,17600.0
2008-07-23 15:00:00,52.03,52.09,51.95,51.97,49400.0,31.489,31.5253,31.4406,31.4527,49400.0
2008-07-23 15:30:00,51.97,52.02,51.87,52.0,19800.0,31.4527,31.4829,31.3921,31.4708,19800.0
2008-07-23 16:00:00,52.0,52.0,51.74,51.74,700.0,31.4708,31.4708,31.3135,31.3135,700.0
2008-07-24 09:30:00,52.79,52.79,51.76,51.76,94200.0,31.9489,31.9489,31.3256,31.3256,94200.0
2008-07-24 10:00:00,51.75,51.8,51.68,51.74,22400.0,31.3195,31.3498,31.2772,31.3135,22400.0
2008-07-24 10:30:00,51.76,51.79,51.5,51.5,14200.0,31.3256,31.3437,31.1682,31.1682,14200.0
2008-07-24 11:00:00,51.5,51.54,51.3,51.3,11800.0,31.1682,31.1924,31.0472,31.0472,11800.0
2008-07-24 11:30:00,51.28,51.36,51.2,51.3,8700.0,31.0351,31.0835,30.9867,31.0472,8700.0
2008-07-24 12:00:00,51.3,51.33,51.25,51.26,10000.0,31.0472,31.0653,31.0169,31.023,10000.0
2008-07-24 12:30:00,51.24,51.3,51.13,51.27,16700.0,31.0109,31.0472,30.9443,31.029,16700.0
2008-07-24 13:00:00,51.24,51.32,51.21,51.29,10900.0,31.0109,31.0593,30.9927,31.0411,10900.0
2008-07-24 13:30:00,51.28,51.29,51.13,51.21,21200.0,31.0351,31.0411,30.9443,30.9927,21200.0
2008-07-24 14:00:00,51.21,51.21,51.08,51.12,7600.0,30.9927,30.9927,30.914,30.9382,7600.0
2008-07-24 14:30:00,51.12,51.14,51.03,51.07,16500.0,30.9382,30.9503,30.8838,30.908,16500.0
2008-07-24 15:00:00,51.1,51.22,50.97,50.97,43200.0,30.9261,30.9988,30.8475,30.8475,43200.0
2008-07-24 15:30:00,50.96,51.0,50.81,51.0,27200.0,30.8414,30.8656,30.7506,30.8656,27200.0
2008-07-24 16:00:00,50.83,51.0,50.83,51.0,2800.0,30.7627,30.8656,30.7627,30.8656,2800.0
2008-07-25 09:30:00,51.61,51.61,50.76,50.99,45100.0,31.2348,31.2348,30.7204,30.8596,45100.0
2008-07-25 10:00:00,51.1,51.12,50.95,50.95,21200.0,30.9261,30.9382,30.8353,30.8353,21200.0
2008-07-25 10:30:00,50.96,51.16,50.93,51.15,11800.0,30.8414,30.9624,30.8232,30.9564,11800.0
2008-07-25 11:00:00,51.19,51.2,51.05,51.05,10900.0,30.9806,30.9867,30.8959,30.8959,10900.0
2008-07-25 11:30:00,51.13,51.14,51.07,51.09,6400.0,30.9443,30.9503,30.908,30.9201,6400.0
2008-07-25 12:00:00,51.11,51.15,51.02,51.03,9900.0,30.9322,30.9564,30.8777,30.8838,9900.0
2008-07-25 12:30:00,51.03,51.13,51.03,51.11,1300.0,30.8838,30.9443,30.8838,30.9322,1300.0
2008-07-25 13:00:00,51.12,51.12,50.89,50.92,4300.0,30.9382,30.9382,30.799,30.8172,4300.0
2008-07-25 13:30:00,50.92,50.98,50.84,50.96,4700.0,30.8172,30.8535,30.7688,30.8414,4700.0
2008-07-25 14:00:00,50.96,51.02,50.96,50.98,3300.0,30.8414,30.8777,30.8414,30.8535,3300.0
2008-07-25 14:30:00,50.91,51.05,50.9,51.04,5300.0,30.8111,30.8959,30.8051,30.8898,5300.0
2008-07-25 15:00:00,51.04,51.06,50.88,50.94,25700.0,30.8898,30.9019,30.793,30.8293,25700.0
2008-07-25 15:30:00,50.92,51.09,50.84,51.09,23200.0,30.8172,30.9201,30.7688,30.9201,23200.0
2008-07-25 16:00:00,51.06,51.06,51.06,51.06,400.0,30.9019,30.9019,30.9019,30.9019,400.0
2008-07-28 09:30:00,51.43,51.43,50.97,51.0,61200.0,31.1258,31.1258,30.8475,30.8656,61200.0
2008-07-28 10:00:00,51.03,51.13,50.99,51.07,12100.0,30.8838,30.9443,30.8596,30.908,12100.0
2008-07-28 10:30:00,51.06,51.1,50.93,50.96,9400.0,30.9019,30.9261,30.8232,30.8414,9400.0
2008-07-28 11:00:00,50.93,50.95,50.78,50.87,16900.0,30.8232,30.8353,30.7325,30.7869,16900.0
2008-07-28 11:30:00,50.86,50.86,50.71,50.74,6000.0,30.7809,30.7809,30.6901,30.7083,6000.0
2008-07-28 12:00:00,50.76,50.81,50.73,50.79,9200.0,30.7204,30.7506,30.7022,30.7385,9200.0
2008-07-28 12:30:00,50.79,50.79,50.58,50.6,14300.0,30.7385,30.7385,30.6114,30.6235,14300.0
2008-07-28 13:00:00,50.54,50.62,50.54,50.57,2800.0,30.5872,30.6356,30.5872,30.6054,2800.0
2008-07-28 13:30:00,50.6,50.63,50.52,50.58,10900.0,30.6235,30.6417,30.5751,30.6114,10900.0
2008-07-28 14:00:00,50.57,50.61,50.41,50.48,37900.0,30.6054,30.6296,30.5085,30.5509,37900.0
2008-07-28 14:30:00,50.5,50.62,50.43,50.44,47300.0,30.563,30.6356,30.5206,30.5267,47300.0
2008-07-28 15:00:00,50.4,50.55,50.4,50.46,14200.0,30.5025,30.5933,30.5025,30.5388,14200.0
2008-07-28 15:30:00,50.47,50.47,50.2,50.31,33600.0,30.5448,30.5448,30.3814,30.448,33600.0
2008-07-28 16:00:00,50.28,50.32,50.26,50.27,600.0,30.4299,30.4541,30.4178,30.4238,600.0
2008-07-29 09:30:00,51.0,51.0,50.2,50.42,24600.0,30.8656,30.8656,30.3814,30.5146,24600.0
2008-07-29 10:00:00,50.45,50.56,50.4,50.49,38100.0,30.5327,30.5993,30.5025,30.557,38100.0
2008-07-29 10:30:00,50.58,50.66,50.53,50.62,17700.0,30.6114,30.6598,30.5812,30.6356,17700.0
2008-07-29 11:00:00,50.51,50.59,50.45,50.45,7000.0,30.5691,30.6175,30.5327,30.5327,7000.0
2008-07-29 11:30:00,50.52,50.6,50.42,50.5,10000.0,30.5751,30.6235,30.5146,30.563,10000.0
2008-07-29 12:00:00,50.49,50.6,50.45,50.6,13800.0,30.557,30.6235,30.5327,30.6235,13800.0
2008-07-29 12:30:00,50.59,50.61,50.43,50.56,26500.0,30.6175,30.6296,30.5206,30.5993,26500.0
2008-07-29 13:00:00,50.5,50.56,50.47,50.56,26600.0,30.563,30.5993,30.5448,30.5993,26600.0
2008-07-29 13:30:00,50.56,50.68,50.56,50.61,35900.0,30.5993,30.6719,30.5993,30.6296,35900.0
2008-07-29 14:00:00,50.65,50.7,50.62,50.7,57800.0,30.6538,30.684,30.6356,30.684,57800.0
2008-07-29 14:30:00,50.66,50.74,50.61,50.7,87500.0,30.6598,30.7083,30.6296,30.684,87500.0
2008-07-29 15:00:00,50.7,50.84,50.65,50.78,12300.0,30.684,30.7688,30.6538,30.7325,12300.0
2008-07-29 15:30:00,50.83,50.95,50.77,50.85,44200.0,30.7627,30.8353,30.7264,30.7748,44200.0
2008-07-29 16:00:00,50.89,50.92,47.78,50.78,2400.0,30.799,30.8172,28.9168,30.7325,2400.0
2008-07-30 09:30:00,51.35,51.35,51.08,51.13,34000.0,31.0774,31.0774,30.914,30.9443,34000.0
2008-07-30 10:00:00,51.13,51.42,51.13,51.41,8800.0,30.9443,31.1198,30.9443,31.1137,8800.0
2008-07-30 10:30:00,51.39,51.4,51.25,51.26,15400.0,31.1016,31.1077,31.0169,31.023,15400.0
2008-07-30 11:00:00,51.25,51.43,51.22,51.3,16700.0,31.0169,31.1258,30.9988,31.0472,16700.0
2008-07-30 11:30:00,51.29,51.33,51.16,51.32,9100.0,31.0411,31.0653,30.9624,31.0593,9100.0
2008-07-30 12:00:00,51.3,51.32,51.18,51.21,5500.0,31.0472,31.0593,30.9745,30.9927,5500.0
2008-07-30 12:30:00,51.26,51.26,51.05,51.12,3000.0,31.023,31.023,30.8959,30.9382,3000.0
2008-07-30 13:00:00,51.12,51.2,51.04,51.15,13100.0,30.9382,30.9867,30.8898,30.9564,13100.0
2008-07-30 13:30:00,51.2,51.25,51.05,51.05,32400.0,30.9867,31.0169,30.8959,30.8959,32400.0
2008-07-30 14:00:00,51.1,51.25,51.06,51.25,3200.0,30.9261,31.0169,30.9019,31.0169,3200.0
2008-07-30 14:30:00,51.16,51.28,51.08,51.2,51600.0,30.9624,31.0351,30.914,30.9867,51600.0
2008-07-30 15:00:00,51.21,51.41,51.16,51.4,11700.0,30.9927,31.1137,30.9624,31.1077,11700.0
2008-07-30 15:30:00,51.44,51.57,51.39,51.43,23900.0,31.1319,31.2106,31.1016,31.1258,23900.0
2008-07-30 16:00:00,51.43,51.75,51.43,51.75,1000.0,31.1258,31.3195,31.1258,31.3195,1000.0
2008-07-31 09:30:00,51.6,51.6,50.99,51.28,40400.0,31.2287,31.2287,30.8596,31.0351,40400.0
2008-07-31 10:00:00,51.22,51.35,51.14,51.31,30200.0,30.9988,31.0774,30.9503,31.0532,30200.0
2008-07-31 10:30:00,51.38,51.42,51.33,51.38,7100.0,31.0956,31.1198,31.0653,31.0956,7100.0
2008-07-31 11:00:00,51.4,51.41,51.26,51.26,18500.0,31.1077,31.1137,31.023,31.023,18500.0
2008-07-31 11:30:00,51.22,51.24,51.15,51.15,226000.0,30.9988,31.0109,30.9564,30.9564,226000.0
2008-07-31 12:00:00,51.15,51.15,50.96,51.01,29800.0,30.9564,30.9564,30.8414,30.8717,29800.0
2008-07-31 12:30:00,51.01,51.15,51.01,51.08,5400.0,30.8717,30.9564,30.8717,30.914,5400.0
2008-07-31 13:00:00,51.08,51.21,51.05,51.2,6100.0,30.914,30.9927,30.8959,30.9867,6100.0
2008-07-31 13:30:00,51.16,51.22,51.1,51.1,4700.0,30.9624,30.9988,30.9261,30.9261,4700.0
2008-07-31 14:00:00,51.18,51.25,51.15,51.2,13200.0,30.9745,31.0169,30.9564,30.9867,13200.0
2008-07-31 14:30:00,51.21,51.35,51.2,51.21,17900.0,30.9927,31.0774,30.9867,30.9927,17900.0
2008-07-31 15:00:00,51.22,51.27,51.1,51.1,35000.0,30.9988,31.029,30.9261,30.9261,35000.0
2008-07-31 15:30:00,51.08,51.08,50.82,50.93,30100.0,30.914,30.914,30.7567,30.8232,30100.0
2008-07-31 16:00:00,50.84,50.84,50.84,50.84,400.0,30.7688,30.7688,30.7688,30.7688,400.0
2008-08-01 09:30:00,51.49,51.49,50.45,50.5,35100.0,31.1622,31.1622,30.5327,30.563,35100.0
2008-08-01 10:00:00,50.53,50.63,50.35,50.35,16100.0,30.5812,30.6417,30.4722,30.4722,16100.0
2008-08-01 10:30:00,50.44,50.44,50.34,50.4,22800.0,30.5267,30.5267,30.4662,30.5025,22800.0
2008-08-01 11:00:00,50.4,50.47,50.33,50.39,11200.0,30.5025,30.5448,30.4601,30.4964,11200.0
2008-08-01 11:30:00,50.4,50.47,50.39,50.44,6700.0,30.5025,30.5448,30.4964,30.5267,6700.0
2008-08-01 12:00:00,50.45,50.45,50.31,50.35,18700.0,30.5327,30.5327,30.448,30.4722,18700.0
2008-08-01 12:30:00,50.35,50.37,50.19,50.22,8500.0,30.4722,30.4843,30.3754,30.3935,8500.0
2008-08-01 13:00:00,50.22,50.41,50.21,50.39,12400.0,30.3935,30.5085,30.3875,30.4964,12400.0
2008-08-01 13:30:00,50.37,50.43,50.37,50.42,18900.0,30.4843,30.5206,30.4843,30.5146,18900.0
2008-08-01 14:00:00,50.35,50.35,50.22,50.31,12300.0,30.4722,30.4722,30.3935,30.448,12300.0
2008-08-01 14:30:00,50.31,50.41,50.2,50.35,10600.0,30.448,30.5085,30.3814,30.4722,10600.0
2008-08-01 15:00:00,50.32,50.32,50.21,50.23,12100.0,30.4541,30.4541,30.3875,30.3996,12100.0
2008-08-01 15:30:00,50.21,50.45,50.21,50.26,27000.0,30.3875,30.5327,30.3875,30.4178,27000.0
2008-08-01 16:00:00,50.26,50.28,50.26,50.28,200.0,30.4178,30.4299,30.4178,30.4299,200.0
2008-08-04 09:30:00,50.94,50.94,49.94,49.97,47400.0,30.8293,30.8293,30.2241,30.2422,47400.0
2008-08-04 10:00:00,50.04,50.04,49.89,49.93,7800.0,30.2846,30.2846,30.1938,30.218,7800.0
2008-08-04 10:30:00,49.93,49.95,49.8,49.88,42600.0,30.218,30.2301,30.1394,30.1878,42600.0
2008-08-04 11:00:00,49.85,49.86,49.61,49.64,41300.0,30.1696,30.1757,30.0244,30.0425,41300.0
2008-08-04 11:30:00,49.68,49.8,49.6,49.72,30000.0,30.0667,30.1394,30.0183,30.0909,30000.0
2008-08-04 12:00:00,49.79,49.85,49.71,49.82,17400.0,30.1333,30.1696,30.0849,30.1515,17400.0
2008-08-04 12:30:00,49.82,49.86,49.68,49.71,28500.0,30.1515,30.1757,30.0667,30.0849,28500.0
2008-08-04 13:00:00,49.7,49.74,49.65,49.68,14600.0,30.0788,30.103,30.0486,30.0667,14600.0
2008-08-04 13:30:00,49.71,49.74,49.68,49.69,18700.0,30.0849,30.103,30.0667,30.0728,18700.0
2008-08-04 14:00:00,49.74,49.83,49.74,49.82,16600.0,30.103,30.1575,30.103,30.1515,16600.0
2008-08-04 14:30:00,49.83,49.95,49.83,49.86,27800.0,30.1575,30.2301,30.1575,30.1757,27800.0
2008-08-04 15:00:00,49.9,49.94,49.65,49.65,40700.0,30.1999,30.2241,30.0486,30.0486,40700.0
2008-08-04 15:30:00,49.66,49.7,49.5,49.56,20500.0,30.0546,30.0788,29.9578,29.9941,20500.0
2008-08-04 16:00:00,49.56,49.56,49.56,49.56,200.0,29.9941,29.9941,29.9941,29.9941,200.0
2008-08-05 09:30:00,50.54,50.54,50.0,50.17,35500.0,30.5872,30.5872,30.2604,30.3633,35500.0
2008-08-05 10:00:00,50.21,50.29,50.19,50.23,10100.0,30.3875,30.4359,30.3754,30.3996,10100.0
2008-08-05 10:30:00,50.23,50.36,50.21,50.27,120200.0,30.3996,30.4783,30.3875,30.4238,120200.0
2008-08-05 11:00:00,50.34,50.35,50.26,50.26,31900.0,30.4662,30.4722,30.4178,30.4178,31900.0
2008-08-05 11:30:00,50.31,50.44,50.26,50.38,18000.0,30.448,30.5267,30.4178,30.4904,18000.0
2008-08-05 12:00:00,50.47,50.48,50.35,50.41,11900.0,30.5448,30.5509,30.4722,30.5085,11900.0
2008-08-05 12:30:00,50.37,50.41,50.36,50.37,4600.0,30.4843,30.5085,30.4783,30.4843,4600.0
2008-08-05 13:00:00,50.37,50.37,50.32,50.36,13000.0,30.4843,30.4843,30.4541,30.4783,13000.0
2008-08-05 13:30:00,50.32,50.37,50.31,50.33,4000.0,30.4541,30.4843,30.448,30.4601,4000.0
2008-08-05 14:00:00,50.33,50.61,50.24,50.51,35700.0,30.4601,30.6296,30.4057,30.5691,35700.0
2008-08-05 14:30:00,50.5,50.62,50.46,50.57,28500.0,30.563,30.6356,30.5388,30.6054,28500.0
2008-08-05 15:00:00,50.56,50.56,50.46,50.51,11900.0,30.5993,30.5993,30.5388,30.5691,11900.0
2008-08-05 15:30:00,50.52,50.73,50.5,50.72,31900.0,30.5751,30.7022,30.563,30.6962,31900.0
2008-08-05 16:00:00,50.69,50.72,50.69,50.72,400.0,30.678,30.6962,30.678,30.6962,400.0
2008-08-06 09:30:00,50.98,50.98,50.32,50.42,12900.0,30.8535,30.8535,30.4541,30.5146,12900.0
2008-08-06 10:00:00,50.44,50.6,50.44,50.52,14500.0,30.5267,30.6235,30.5267,30.5751,14500.0
2008-08-06 10:30:00,50.49,50.51,50.41,50.48,19500.0,30.557,30.5691,30.5085,30.5509,19500.0
2008-08-06 11:00:00,50.5,50.67,50.5,50.61,14900.0,30.563,30.6659,30.563,30.6296,14900.0
2008-08-06 11:30:00,50.57,50.63,50.57,50.62,13700.0,30.6054,30.6417,30.6054,30.6356,13700.0
2008-08-06 12:00:00,50.64,50.71,50.62,50.71,31300.0,30.6477,30.6901,30.6356,30.6901,31300.0
2008-08-06 12:30:00,50.69,50.76,50.68,50.72,2900.0,30.678,30.7204,30.6719,30.6962,2900.0
2008-08-06 13:00:00,50.72,50.72,50.66,50.67,23200.0,30.6962,30.6962,30.6598,30.6659,23200.0
2008-08-06 13:30:00,50.75,50.77,50.67,50.7,6200.0,30.7143,30.7264,30.6659,30.684,6200.0
2008-08-06 14:00:00,50.71,50.92,50.71,50.79,76900.0,30.6901,30.8172,30.6901,30.7385,76900.0
2008-08-06 14:30:00,50.8,50.95,50.8,50.89,37100.0,30.7446,30.8353,30.7446,30.799,37100.0
2008-08-06 15:00:00,50.94,50.95,50.87,50.87,9400.0,30.8293,30.8353,30.7869,30.7869,9400.0
2008-08-06 15:30:00,50.86,50.91,50.81,50.91,37400.0,30.7809,30.8111,30.7506,30.8111,37400.0
2008-08-06 16:00:00,50.87,50.87,50.86,50.86,400.0,30.7869,30.7869,30.7809,30.7809,400.0
2008-08-07 09:30:00,51.05,51.05,50.1,50.14,58500.0,30.8959,30.8959,30.3209,30.3451,58500.0
2008-08-07 10:00:00,50.25,50.29,50.19,50.22,74800.0,30.4117,30.4359,30.3754,30.3935,74800.0
2008-08-07 10:30:00,50.23,50.29,50.13,50.19,28400.0,30.3996,30.4359,30.3391,30.3754,28400.0
2008-08-07 11:00:00,50.3,50.31,50.18,50.18,14200.0,30.442,30.448,30.3693,30.3693,14200.0
2008-08-07 11:30:00,50.12,50.17,50.06,50.1,12600.0,30.333,30.3633,30.2967,30.3209,12600.0
2008-08-07 12:00:00,50.09,50.18,50.08,50.18,23800.0,30.3149,30.3693,30.3088,30.3693,23800.0
2008-08-07 12:30:00,50.1,50.23,50.1,50.21,13200.0,30.3209,30.3996,30.3209,30.3875,13200.0
2008-08-07 13:00:00,50.16,50.23,50.13,50.21,14800.0,30.3572,30.3996,30.3391,30.3875,14800.0
2008-08-07 13:30:00,50.24,50.24,50.09,50.09,7300.0,30.4057,30.4057,30.3149,30.3149,7300.0
2008-08-07 14:00:00,50.1,50.14,50.04,50.1,10700.0,30.3209,30.3451,30.2846,30.3209,10700.0
2008-08-07 14:30:00,50.11,50.15,49.96,49.96,49100.0,30.327,30.3512,30.2362,30.2362,49100.0
2008-08-07 15:00:00,49.96,49.97,49.81,49.93,25200.0,30.2362,30.2422,30.1454,30.218,25200.0
2008-08-07 15:30:00,49.8,49.81,49.61,49.69,25000.0,30.1394,30.1454,30.0244,30.0728,25000.0
2008-08-07 16:00:00,49.75,49.91,49.75,49.91,200.0,30.1091,30.2059,30.1091,30.2059,200.0
2008-08-08 09:30:00,49.65,49.65,49.0,49.14,67600.0,30.0486,30.0486,29.6552,29.7399,67600.0
2008-08-08 10:00:00,49.16,49.67,49.15,49.62,38800.0,29.752,30.0607,29.746,30.0304,38800.0
2008-08-08 10:30:00,49.63,49.67,49.57,49.58,23900.0,30.0365,30.0607,30.0002,30.0062,23900.0
2008-08-08 11:00:00,49.57,49.57,49.42,49.56,17700.0,30.0002,30.0002,29.9094,29.9941,17700.0
2008-08-08 11:30:00,49.49,49.62,49.48,49.59,13500.0,29.9517,30.0304,29.9457,30.0123,13500.0
2008-08-08 12:00:00,49.62,49.75,49.6,49.74,9100.0,30.0304,30.1091,30.0183,30.103,9100.0
2008-08-08 12:30:00,49.72,49.75,49.66,49.68,14200.0,30.0909,30.1091,30.0546,30.0667,14200.0
2008-08-08 13:00:00,49.71,49.83,49.7,49.83,13500.0,30.0849,30.1575,30.0788,30.1575,13500.0
2008-08-08 13:30:00,49.83,49.9,49.79,49.79,19900.0,30.1575,30.1999,30.1333,30.1333,19900.0
2008-08-08 14:00:00,49.82,49.9,49.79,49.9,8300.0,30.1515,30.1999,30.1333,30.1999,8300.0
2008-08-08 14:30:00,49.88,49.89,49.75,49.82,34700.0,30.1878,30.1938,30.1091,30.1515,34700.0
2008-08-08 15:00:00,49.82,49.88,49.73,49.85,35400.0,30.1515,30.1878,30.097,30.1696,35400.0
2008-08-08 15:30:00,49.82,49.9,49.75,49.78,32200.0,30.1515,30.1999,30.1091,30.1273,32200.0
2008-08-08 16:00:00,49.76,49.76,49.69,49.69,300.0,30.1152,30.1152,30.0728,30.0728,300.0
2008-08-11 09:30:00,50.36,50.36,49.77,49.89,40200.0,30.4783,30.4783,30.1212,30.1938,40200.0
2008-08-11 10:00:00,49.9,49.92,49.81,49.83,10100.0,30.1999,30.212,30.1454,30.1575,10100.0
2008-08-11 10:30:00,49.92,49.94,49.86,49.91,10900.0,30.212,30.2241,30.1757,30.2059,10900.0
2008-08-11 11:00:00,49.92,49.96,49.89,49.91,21100.0,30.212,30.2362,30.1938,30.2059,21100.0
2008-08-11 11:30:00,49.91,50.0,49.9,49.9,16600.0,30.2059,30.2604,30.1999,30.1999,16600.0
2008-08-11 12:00:00,49.9,49.99,49.87,49.99,20800.0,30.1999,30.2543,30.1817,30.2543,20800.0
2008-08-11 12:30:00,49.96,49.96,49.85,49.92,16700.0,30.2362,30.2362,30.1696,30.212,16700.0
2008-08-11 13:00:00,49.91,49.92,49.82,49.85,33900.0,30.2059,30.212,30.1515,30.1696,33900.0
2008-08-11 13:30:00,49.84,49.94,49.81,49.86,18200.0,30.1636,30.2241,30.1454,30.1757,18200.0
2008-08-11 14:00:00,49.85,49.87,49.75,49.76,21900.0,30.1696,30.1817,30.1091,30.1152,21900.0
2008-08-11 14:30:00,49.83,49.83,49.67,49.7,20600.0,30.1575,30.1575,30.0607,30.0788,20600.0
2008-08-11 15:00:00,49.76,49.86,49.61,49.62,33700.0,30.1152,30.1757,30.0244,30.0304,33700.0
2008-08-11 15:30:00,49.6,49.74,49.48,49.64,63400.0,30.0183,30.103,29.9457,30.0425,63400.0
2008-08-11 16:00:00,49.64,49.87,49.64,49.87,500.0,30.0425,30.1817,30.0425,30.1817,500.0
2008-08-12 09:30:00,49.54,49.79,49.51,49.58,31700.0,29.982,30.1333,29.9638,30.0062,31700.0
2008-08-12 10:00:00,49.58,49.58,49.4,49.44,10800.0,30.0062,30.0062,29.8973,29.9215,10800.0
2008-08-12 10:30:00,49.39,49.43,49.35,49.35,7700.0,29.8912,29.9154,29.867,29.867,7700.0
2008-08-12 11:00:00,49.37,49.49,49.29,49.46,12300.0,29.8791,29.9517,29.8307,29.9336,12300.0
2008-08-12 11:30:00,49.41,49.51,49.4,49.51,80100.0,29.9033,29.9638,29.8973,29.9638,80100.0
2008-08-12 12:00:00,49.51,49.55,49.48,49.52,8300.0,29.9638,29.9881,29.9457,29.9699,8300.0
2008-08-12 12:30:00,49.52,49.54,49.48,49.51,29800.0,29.9699,29.982,29.9457,29.9638,29800.0
2008-08-12 13:00:00,49.55,49.56,49.5,49.5,33100.0,29.9881,29.9941,29.9578,29.9578,33100.0
2008-08-12 13:30:00,49.52,49.52,49.44,49.44,34000.0,29.9699,29.9699,29.9215,29.9215,34000.0
2008-08-12 14:00:00,49.47,49.58,49.47,49.58,13400.0,29.9396,30.0062,29.9396,30.0062,13400.0
2008-08-12 14:30:00,49.58,49.61,49.43,49.43,14500.0,30.0062,30.0244,29.9154,29.9154,14500.0
2008-08-12 15:00:00,49.45,49.46,49.23,49.25,77200.0,29.9275,29.9336,29.7944,29.8065,77200.0
2008-08-12 15:30:00,49.22,49.3,49.07,49.29,92100.0,29.7883,29.8368,29.6976,29.8307,92100.0
2008-08-12 16:00:00,49.22,49.22,49.22,49.22,100.0,29.7883,29.7883,29.7883,29.7883,100.0
2008-08-13 09:30:00,48.86,48.87,48.5,48.58,49600.0,29.5705,29.5765,29.3526,29.401,49600.0
2008-08-13 10:00:00,48.56,48.63,48.41,48.57,18700.0,29.3889,29.4313,29.2981,29.395,18700.0
2008-08-13 10:30:00,48.5,48.5,48.41,48.45,7800.0,29.3526,29.3526,29.2981,29.3223,7800.0
2008-08-13 11:00:00,48.5,48.5,48.34,48.4,26300.0,29.3526,29.3526,29.2558,29.2921,26300.0
2008-08-13 11:30:00,48.42,48.42,48.3,48.39,8500.0,29.3042,29.3042,29.2315,29.286,8500.0
2008-08-13 12:00:00,48.39,48.51,48.37,48.51,4000.0,29.286,29.3586,29.2739,29.3586,4000.0
2008-08-13 12:30:00,48.52,48.54,48.48,48.5,4200.0,29.3647,29.3768,29.3405,29.3526,4200.0
2008-08-13 13:00:00,48.6,48.6,48.53,48.6,5800.0,29.4131,29.4131,29.3707,29.4131,5800.0
2008-08-13 13:30:00,48.7,48.88,48.66,48.88,19600.0,29.4736,29.5826,29.4494,29.5826,19600.0
2008-08-13 14:00:00,48.9,48.9,48.71,48.81,13400.0,29.5947,29.5947,29.4797,29.5402,13400.0
2008-08-13 14:30:00,48.71,48.96,48.71,48.96,16000.0,29.4797,29.631,29.4797,29.631,16000.0
2008-08-13 15:00:00,48.95,49.02,48.83,48.89,7700.0,29.6249,29.6673,29.5523,29.5886,7700.0
2008-08-13 15:30:00,48.85,48.86,48.59,48.74,106500.0,29.5644,29.5705,29.4071,29.4978,106500.0
2008-08-13 16:00:00,48.75,48.75,48.75,48.75,100.0,29.5039,29.5039,29.5039,29.5039,100.0
2008-08-14 09:30:00,48.47,48.65,48.37,48.59,48400.0,29.3344,29.4434,29.2739,29.4071,48400.0
2008-08-14 10:00:00,48.6,48.69,48.54,48.69,9300.0,29.4131,29.4676,29.3768,29.4676,9300.0
2008-08-14 10:30:00,48.81,48.94,48.79,48.89,13200.0,29.5402,29.6189,29.5281,29.5886,13200.0
2008-08-14 11:00:00,48.87,48.89,48.82,48.88,5100.0,29.5765,29.5886,29.5463,29.5826,5100.0
2008-08-14 11:30:00,48.85,48.87,48.74,48.81,15700.0,29.5644,29.5765,29.4978,29.5402,15700.0
2008-08-14 12:00:00,48.74,48.8,48.6,48.61,29700.0,29.4978,29.5342,29.4131,29.4192,29700.0
2008-08-14 12:30:00,48.62,48.78,48.56,48.75,30000.0,29.4252,29.522,29.3889,29.5039,30000.0
2008-08-14 13:00:00,48.75,48.75,48.69,48.73,5600.0,29.5039,29.5039,29.4676,29.4918,5600.0
2008-08-14 13:30:00,48.7,48.7,48.6,48.65,7000.0,29.4736,29.4736,29.4131,29.4434,7000.0
2008-08-14 14:00:00,48.69,48.74,48.64,48.7,23300.0,29.4676,29.4978,29.4373,29.4736,23300.0
2008-08-14 14:30:00,48.68,48.69,48.54,48.56,16400.0,29.4615,29.4676,29.3768,29.3889,16400.0
2008-08-14 15:00:00,48.56,48.61,48.5,48.53,22600.0,29.3889,29.4192,29.3526,29.3707,22600.0
2008-08-14 15:30:00,48.54,48.66,48.51,48.58,29300.0,29.3768,29.4494,29.3586,29.401,29300.0
2008-08-14 16:00:00,48.6,48.6,48.59,48.59,1700.0,29.4131,29.4131,29.4071,29.4071,1700.0
2008-08-15 09:30:00,48.69,48.69,48.25,48.3,39700.0,29.4676,29.4676,29.2013,29.2315,39700.0
2008-08-15 10:00:00,48.28,48.28,48.09,48.15,18200.0,29.2194,29.2194,29.1045,29.1408,18200.0
2008-08-15 10:30:00,48.22,48.3,48.19,48.25,29600.0,29.1831,29.2315,29.165,29.2013,29600.0
2008-08-15 11:00:00,48.28,48.29,48.21,48.28,12100.0,29.2194,29.2255,29.1771,29.2194,12100.0
2008-08-15 11:30:00,48.22,48.31,48.2,48.24,38700.0,29.1831,29.2376,29.171,29.1952,38700.0
2008-08-15 12:00:00,48.24,48.25,48.2,48.21,19200.0,29.1952,29.2013,29.171,29.1771,19200.0
2008-08-15 12:30:00,48.23,48.28,48.16,48.18,20300.0,29.1892,29.2194,29.1468,29.1589,20300.0
2008-08-15 13:00:00,48.18,48.25,48.18,48.19,5500.0,29.1589,29.2013,29.1589,29.165,5500.0
2008-08-15 13:30:00,48.2,48.2,48.13,48.13,10300.0,29.171,29.171,29.1287,29.1287,10300.0
2008-08-15 14:00:00,48.16,48.18,48.08,48.1,6500.0,29.1468,29.1589,29.0984,29.1105,6500.0
2008-08-15 14:30:00,48.15,48.21,48.08,48.17,21400.0,29.1408,29.1771,29.0984,29.1529,21400.0
2008-08-15 15:00:00,48.2,48.26,48.17,48.26,13800.0,29.171,29.2073,29.1529,29.2073,13800.0
2008-08-15 15:30:00,48.21,48.27,48.19,48.2,25800.0,29.1771,29.2134,29.165,29.171,25800.0
2008-08-15 16:00:00,48.24,48.24,48.24,48.24,100.0,29.1952,29.1952,29.1952,29.1952,100.0
2008-08-18 09:30:00,48.19,48.58,48.19,48.38,45900.0,29.165,29.401,29.165,29.28,45900.0
2008-08-18 10:00:00,48.41,48.42,48.27,48.31,6600.0,29.2981,29.3042,29.2134,29.2376,6600.0
2008-08-18 10:30:00,48.29,48.37,48.24,48.35,17200.0,29.2255,29.2739,29.1952,29.2618,17200.0
2008-08-18 11:00:00,48.39,48.41,48.28,48.34,9700.0,29.286,29.2981,29.2194,29.2558,9700.0
2008-08-18 11:30:00,48.32,48.36,48.26,48.26,23100.0,29.2437,29.2679,29.2073,29.2073,23100.0
2008-08-18 12:00:00,48.2,48.2,48.09,48.14,18800.0,29.171,29.171,29.1045,29.1347,18800.0
2008-08-18 12:30:00,48.13,48.15,48.0,48.0,25000.0,29.1287,29.1408,29.05,29.05,25000.0
2008-08-18 13:00:00,48.01,48.05,47.94,48.03,29200.0,29.056,29.0802,29.0137,29.0681,29200.0
2008-08-18 13:30:00,48.04,48.04,47.93,47.93,10000.0,29.0742,29.0742,29.0076,29.0076,10000.0
2008-08-18 14:00:00,47.92,47.92,47.8,47.82,53700.0,29.0016,29.0016,28.9289,28.941,53700.0
2008-08-18 14:30:00,47.82,47.87,47.75,47.85,12600.0,28.941,28.9713,28.8987,28.9592,12600.0
2008-08-18 15:00:00,47.85,47.85,47.72,47.84,30700.0,28.9592,28.9592,28.8805,28.9532,30700.0
2008-08-18 15:30:00,47.81,47.89,47.65,47.87,47000.0,28.935,28.9834,28.8382,28.9713,47000.0
2008-08-18 16:00:00,47.81,47.81,47.81,47.81,200.0,28.935,28.935,28.935,28.935,200.0
2008-08-19 09:30:00,47.56,47.56,47.22,47.24,73300.0,28.7837,28.7837,28.5779,28.59,73300.0
2008-08-19 10:00:00,47.26,47.29,47.1,47.17,22400.0,28.6021,28.6203,28.5053,28.5477,22400.0
2008-08-19 10:30:00,47.13,47.31,47.13,47.2,42000.0,28.5235,28.6324,28.5235,28.5658,42000.0
2008-08-19 11:00:00,47.19,47.24,47.12,47.2,21000.0,28.5598,28.59,28.5174,28.5658,21000.0
2008-08-19 11:30:00,47.26,47.29,47.09,47.09,92400.0,28.6021,28.6203,28.4992,28.4992,92400.0
2008-08-19 12:00:00,47.13,47.32,47.13,47.29,19100.0,28.5235,28.6384,28.5235,28.6203,19100.0
2008-08-19 12:30:00,47.28,47.38,47.12,47.36,17600.0,28.6142,28.6748,28.5174,28.6627,17600.0
2008-08-19 13:00:00,47.37,47.39,47.34,47.39,14900.0,28.6687,28.6808,28.6505,28.6808,14900.0
2008-08-19 13:30:00,47.39,47.41,47.28,47.28,17300.0,28.6808,28.6929,28.6142,28.6142,17300.0
2008-08-19 14:00:00,47.33,47.37,47.24,47.28,16400.0,28.6445,28.6687,28.59,28.6142,16400.0
2008-08-19 14:30:00,47.21,47.31,47.2,47.31,10400.0,28.5719,28.6324,28.5658,28.6324,10400.0
2008-08-19 15:00:00,47.21,47.38,47.19,47.38,12900.0,28.5719,28.6748,28.5598,28.6748,12900.0
2008-08-19 15:30:00,47.28,47.4,47.28,47.35,14300.0,28.6142,28.6869,28.6142,28.6566,14300.0
2008-08-19 16:00:00,47.34,47.34,47.2,47.2,400.0,28.6505,28.6505,28.5658,28.5658,400.0
2008-08-20 09:30:00,47.58,47.6,47.41,47.46,29700.0,28.7958,28.8079,28.6929,28.7232,29700.0
2008-08-20 10:00:00,47.46,47.58,47.4,47.53,14800.0,28.7232,28.7958,28.6869,28.7655,14800.0
2008-08-20 10:30:00,47.53,47.76,47.53,47.76,5700.0,28.7655,28.9047,28.7655,28.9047,5700.0
2008-08-20 11:00:00,47.78,47.78,47.61,47.61,10400.0,28.9168,28.9168,28.814,28.814,10400.0
2008-08-20 11:30:00,47.62,47.62,47.5,47.51,22600.0,28.82,28.82,28.7474,28.7534,22600.0
2008-08-20 12:00:00,47.51,47.52,47.42,47.5,31900.0,28.7534,28.7595,28.699,28.7474,31900.0
2008-08-20 12:30:00,47.45,47.48,47.41,47.41,7000.0,28.7171,28.7353,28.6929,28.6929,7000.0
2008-08-20 13:00:00,47.41,47.51,47.4,47.5,22500.0,28.6929,28.7534,28.6869,28.7474,22500.0
2008-08-20 13:30:00,47.52,47.61,47.48,47.54,79200.0,28.7595,28.814,28.7353,28.7716,79200.0
2008-08-20 14:00:00,47.49,47.55,47.46,47.52,17000.0,28.7413,28.7776,28.7232,28.7595,17000.0
2008-08-20 14:30:00,47.49,47.67,47.49,47.61,7400.0,28.7413,28.8503,28.7413,28.814,7400.0
2008-08-20 15:00:00,47.63,47.69,47.57,47.59,9600.0,28.8261,28.8624,28.7897,28.8018,9600.0
2008-08-20 15:30:00,47.6,47.77,47.49,47.74,198900.0,28.8079,28.9108,28.7413,28.8926,198900.0
2008-08-20 16:00:00,47.75,47.75,47.75,47.75,100.0,28.8987,28.8987,28.8987,28.8987,100.0
2008-08-21 09:30:00,47.59,47.89,47.55,47.67,64500.0,28.8018,28.9834,28.7776,28.8503,64500.0
2008-08-21 10:00:00,47.69,47.96,47.69,47.89,18100.0,28.8624,29.0258,28.8624,28.9834,18100.0
2008-08-21 10:30:00,47.87,47.91,47.76,47.82,22700.0,28.9713,28.9955,28.9047,28.941,22700.0
2008-08-21 11:00:00,47.86,47.86,47.74,47.79,7500.0,28.9653,28.9653,28.8926,28.9229,7500.0
2008-08-21 11:30:00,47.76,47.86,47.72,47.82,5400.0,28.9047,28.9653,28.8805,28.941,5400.0
2008-08-21 12:00:00,47.83,47.85,47.74,47.8,13800.0,28.9471,28.9592,28.8926,28.9289,13800.0
2008-08-21 12:30:00,47.79,47.81,47.75,47.81,6300.0,28.9229,28.935,28.8987,28.935,6300.0
2008-08-21 13:00:00,47.8,47.92,47.78,47.82,4000.0,28.9289,29.0016,28.9168,28.941,4000.0
2008-08-21 13:30:00,47.83,47.88,47.82,47.86,4100.0,28.9471,28.9774,28.941,28.9653,4100.0
2008-08-21 14:00:00,47.91,47.95,47.89,47.93,6000.0,28.9955,29.0197,28.9834,29.0076,6000.0
2008-08-21 14:30:00,48.0,48.05,47.96,48.02,14000.0,29.05,29.0802,29.0258,29.0621,14000.0
2008-08-21 15:00:00,48.05,48.11,48.01,48.06,9400.0,29.0802,29.1166,29.056,29.0863,9400.0
2008-08-21 15:30:00,48.07,48.12,47.97,47.97,19100.0,29.0923,29.1226,29.0318,29.0318,19100.0
2008-08-21 16:00:00,48.01,48.2,48.0,48.0,1000.0,29.056,29.171,29.05,29.05,1000.0
2008-08-22 09:30:00,48.25,48.25,47.73,48.12,15500.0,29.2013,29.2013,28.8866,29.1226,15500.0
2008-08-22 10:00:00,48.11,48.36,48.09,48.25,53200.0,29.1166,29.2679,29.1045,29.2013,53200.0
2008-08-22 10:30:00,48.27,48.3,48.25,48.28,14900.0,29.2134,29.2315,29.2013,29.2194,14900.0
2008-08-22 11:00:00,48.26,48.32,48.21,48.22,6000.0,29.2073,29.2437,29.1771,29.1831,6000.0
2008-08-22 11:30:00,48.17,48.23,48.16,48.16,82000.0,29.1529,29.1892,29.1468,29.1468,82000.0
2008-08-22 12:00:00,48.19,48.19,48.03,48.08,17800.0,29.165,29.165,29.0681,29.0984,17800.0
2008-08-22 12:30:00,48.04,48.12,48.01,48.1,4400.0,29.0742,29.1226,29.056,29.1105,4400.0
2008-08-22 13:00:00,48.1,48.19,48.08,48.12,51700.0,29.1105,29.165,29.0984,29.1226,51700.0
2008-08-22 13:30:00,48.16,48.19,48.11,48.11,11900.0,29.1468,29.165,29.1166,29.1166,11900.0
2008-08-22 14:00:00,48.06,48.14,47.94,48.05,10800.0,29.0863,29.1347,29.0137,29.0802,10800.0
2008-08-22 14:30:00,48.02,48.1,47.96,47.96,20300.0,29.0621,29.1105,29.0258,29.0258,20300.0
2008-08-22 15:00:00,48.0,48.06,47.95,47.99,27300.0,29.05,29.0863,29.0197,29.0439,27300.0
2008-08-22 15:30:00,48.0,48.09,47.99,48.05,72400.0,29.05,29.1045,29.0439,29.0802,72400.0
2008-08-22 16:00:00,48.04,48.08,48.04,48.08,400.0,29.0742,29.0984,29.0742,29.0984,400.0
2008-08-25 09:30:00,48.3,48.3,47.83,47.97,44400.0,29.2315,29.2315,28.9471,29.0318,44400.0
2008-08-25 10:00:00,47.97,48.18,47.88,47.91,21000.0,29.0318,29.1589,28.9774,28.9955,21000.0
2008-08-25 10:30:00,47.91,47.93,47.75,47.78,15900.0,28.9955,29.0076,28.8987,28.9168,15900.0
2008-08-25 11:00:00,47.77,47.77,47.63,47.69,9700.0,28.9108,28.9108,28.8261,28.8624,9700.0
2008-08-25 11:30:00,47.63,47.71,47.58,47.6,8200.0,28.8261,28.8745,28.7958,28.8079,8200.0
2008-08-25 12:00:00,47.59,47.61,47.5,47.53,21500.0,28.8018,28.814,28.7474,28.7655,21500.0
2008-08-25 12:30:00,47.5,47.5,47.41,47.44,12300.0,28.7474,28.7474,28.6929,28.7111,12300.0
2008-08-25 13:00:00,47.41,47.54,47.41,47.49,21800.0,28.6929,28.7716,28.6929,28.7413,21800.0
2008-08-25 13:30:00,47.46,47.51,47.45,47.51,15000.0,28.7232,28.7534,28.7171,28.7534,15000.0
2008-08-25 14:00:00,47.49,47.5,47.41,47.45,15600.0,28.7413,28.7474,28.6929,28.7171,15600.0
2008-08-25 14:30:00,47.45,47.52,47.4,47.41,18300.0,28.7171,28.7595,28.6869,28.6929,18300.0
2008-08-25 15:00:00,47.4,47.42,47.31,47.31,12700.0,28.6869,28.699,28.6324,28.6324,12700.0
2008-08-25 15:30:00,47.35,47.38,47.26,47.38,41700.0,28.6566,28.6748,28.6021,28.6748,41700.0
2008-08-25 16:00:00,47.37,47.61,47.37,47.61,15600.0,28.6687,28.814,28.6687,28.814,15600.0
2008-08-26 09:30:00,47.62,47.62,47.29,47.35,59700.0,28.82,28.82,28.6203,28.6566,59700.0
2008-08-26 10:00:00,47.41,47.56,47.41,47.51,4300.0,28.6929,28.7837,28.6929,28.7534,4300.0
2008-08-26 10:30:00,47.56,47.73,47.56,47.7,6000.0,28.7837,28.8866,28.7837,28.8684,6000.0
2008-08-26 11:00:00,47.73,47.79,47.68,47.71,9000.0,28.8866,28.9229,28.8563,28.8745,9000.0
2008-08-26 11:30:00,47.71,47.79,47.56,47.65,26800.0,28.8745,28.9229,28.7837,28.8382,26800.0
2008-08-26 12:00:00,47.56,47.66,47.55,47.58,8800.0,28.7837,28.8442,28.7776,28.7958,8800.0
2008-08-26 12:30:00,47.56,47.58,47.47,47.5,22300.0,28.7837,28.7958,28.7292,28.7474,22300.0
2008-08-26 13:00:00,47.49,47.5,47.42,47.44,4200.0,28.7413,28.7474,28.699,28.7111,4200.0
2008-08-26 13:30:00,47.44,47.46,47.34,47.37,63700.0,28.7111,28.7232,28.6505,28.6687,63700.0
2008-08-26 14:00:00,47.37,47.44,47.33,47.33,25100.0,28.6687,28.7111,28.6445,28.6445,25100.0
2008-08-26 14:30:00,47.38,47.43,47.33,47.38,16000.0,28.6748,28.705,28.6445,28.6748,16000.0
2008-08-26 15:00:00,47.33,47.42,47.33,47.4,50000.0,28.6445,28.699,28.6445,28.6869,50000.0
2008-08-26 15:30:00,47.43,47.63,47.41,47.51,38700.0,28.705,28.8261,28.6929,28.7534,38700.0
2008-08-26 16:00:00,47.51,47.69,47.51,47.69,900.0,28.7534,28.8624,28.7534,28.8624,900.0
2008-08-27 09:30:00,47.52,47.85,47.52,47.74,15800.0,28.7595,28.9592,28.7595,28.8926,15800.0
2008-08-27 10:00:00,47.76,47.97,47.75,47.96,30400.0,28.9047,29.0318,28.8987,29.0258,30400.0
2008-08-27 10:30:00,47.94,48.04,47.94,48.01,9300.0,29.0137,29.0742,29.0137,29.056,9300.0
2008-08-27 11:00:00,47.95,47.98,47.87,47.89,7200.0,29.0197,29.0379,28.9713,28.9834,7200.0
2008-08-27 11:30:00,47.83,47.87,47.75,47.75,3000.0,28.9471,28.9713,28.8987,28.8987,3000.0
2008-08-27 12:00:00,47.84,47.97,47.84,47.84,37000.0,28.9532,29.0318,28.9532,28.9532,37000.0
2008-08-27 12:30:00,47.94,48.05,47.93,48.05,35100.0,29.0137,29.0802,29.0076,29.0802,35100.0
2008-08-27 13:00:00,48.04,48.05,47.94,47.94,32100.0,29.0742,29.0802,29.0137,29.0137,32100.0
2008-08-27 13:30:00,47.99,48.16,47.98,48.06,26100.0,29.0439,29.1468,29.0379,29.0863,26100.0
2008-08-27 14:00:00,48.01,48.14,48.01,48.14,9200.0,29.056,29.1347,29.056,29.1347,9200.0
2008-08-27 14:30:00,48.14,48.15,48.04,48.04,7200.0,29.1347,29.1408,29.0742,29.0742,7200.0
2008-08-27 15:00:00,48.07,48.17,48.0,48.06,15700.0,29.0923,29.1529,29.05,29.0863,15700.0
2008-08-27 15:30:00,47.98,48.09,47.96,48.05,12400.0,29.0379,29.1045,29.0258,29.0802,12400.0
2008-08-27 16:00:00,48.04,48.04,48.04,48.04,100.0,29.0742,29.0742,29.0742,29.0742,100.0
2008-08-28 09:30:00,48.26,48.85,48.26,48.61,28600.0,29.2073,29.5644,29.2073,29.4192,28600.0
2008-08-28 10:00:00,48.66,48.68,48.6,48.6,4300.0,29.4494,29.4615,29.4131,29.4131,4300.0
2008-08-28 10:30:00,48.64,48.67,48.5,48.65,15200.0,29.4373,29.4555,29.3526,29.4434,15200.0
2008-08-28 11:00:00,48.64,48.66,48.53,48.53,8900.0,29.4373,29.4494,29.3707,29.3707,8900.0
2008-08-28 11:30:00,48.54,48.58,48.43,48.54,11700.0,29.3768,29.401,29.3102,29.3768,11700.0
2008-08-28 12:00:00,48.56,48.57,48.55,48.57,9300.0,29.3889,29.395,29.3828,29.395,9300.0
2008-08-28 12:30:00,48.6,48.61,48.53,48.59,10000.0,29.4131,29.4192,29.3707,29.4071,10000.0
2008-08-28 13:00:00,48.58,48.58,48.48,48.55,6700.0,29.401,29.401,29.3405,29.3828,6700.0
2008-08-28 13:30:00,48.53,48.6,48.53,48.6,6600.0,29.3707,29.4131,29.3707,29.4131,6600.0
2008-08-28 14:00:00,48.53,48.6,48.52,48.56,4900.0,29.3707,29.4131,29.3647,29.3889,4900.0
2008-08-28 14:30:00,48.6,48.61,48.57,48.61,14400.0,29.4131,29.4192,29.395,29.4192,14400.0
2008-08-28 15:00:00,48.59,48.66,48.56,48.56,6400.0,29.4071,29.4494,29.3889,29.3889,6400.0
2008-08-28 15:30:00,48.56,48.74,48.53,48.66,46700.0,29.3889,29.4978,29.3707,29.4494,46700.0
2008-08-28 16:00:00,48.66,48.66,48.66,48.66,100.0,29.4494,29.4494,29.4494,29.4494,100.0
2008-08-29 09:30:00,48.92,48.92,48.69,48.69,11000.0,29.6068,29.6068,29.4676,29.4676,11000.0
2008-08-29 10:00:00,48.69,48.75,48.65,48.65,2300.0,29.4676,29.5039,29.4434,29.4434,2300.0
2008-08-29 10:30:00,48.72,48.73,48.29,48.58,81800.0,29.4857,29.4918,29.2255,29.401,81800.0
2008-08-29 11:00:00,48.57,48.63,48.47,48.51,9400.0,29.395,29.4313,29.3344,29.3586,9400.0
2008-08-29 11:30:00,48.53,48.54,48.46,48.49,16300.0,29.3707,29.3768,29.3284,29.3465,16300.0
2008-08-29 12:00:00,48.38,48.44,48.37,48.43,20700.0,29.28,29.3163,29.2739,29.3102,20700.0
2008-08-29 12:30:00,48.43,48.45,48.42,48.45,7200.0,29.3102,29.3223,29.3042,29.3223,7200.0
2008-08-29 13:00:00,48.45,48.58,48.43,48.58,70200.0,29.3223,29.401,29.3102,29.401,70200.0
2008-08-29 13:30:00,48.53,48.55,48.47,48.51,12000.0,29.3707,29.3828,29.3344,29.3586,12000.0
2008-08-29 14:00:00,48.51,48.59,48.5,48.54,10600.0,29.3586,29.4071,29.3526,29.3768,10600.0
2008-08-29 14:30:00,48.59,48.59,48.47,48.53,36800.0,29.4071,29.4071,29.3344,29.3707,36800.0
2008-08-29 15:00:00,48.52,48.52,48.43,48.45,14900.0,29.3647,29.3647,29.3102,29.3223,14900.0
2008-08-29 15:30:00,48.45,48.49,48.35,48.45,27400.0,29.3223,29.3465,29.2618,29.3223,27400.0
2008-08-29 16:00:00,48.35,48.35,48.35,48.35,900.0,29.2618,29.2618,29.2618,29.2618,900.0
2008-09-02 09:30:00,48.55,48.55,48.21,48.25,125900.0,29.3828,29.3828,29.1771,29.2013,125900.0
2008-09-02 10:00:00,48.29,48.33,48.17,48.17,26600.0,29.2255,29.2497,29.1529,29.1529,26600.0
2008-09-02 10:30:00,48.22,48.23,48.1,48.14,19400.0,29.1831,29.1892,29.1105,29.1347,19400.0
2008-09-02 11:00:00,48.1,48.12,48.05,48.07,6700.0,29.1105,29.1226,29.0802,29.0923,6700.0
2008-09-02 11:30:00,48.12,48.15,48.05,48.07,13800.0,29.1226,29.1408,29.0802,29.0923,13800.0
2008-09-02 12:00:00,48.05,48.09,47.9,47.93,20900.0,29.0802,29.1045,28.9895,29.0076,20900.0
2008-09-02 12:30:00,47.9,47.93,47.79,47.89,67800.0,28.9895,29.0076,28.9229,28.9834,67800.0
2008-09-02 13:00:00,47.84,47.94,47.83,47.87,6100.0,28.9532,29.0137,28.9471,28.9713,6100.0
2008-09-02 13:30:00,47.93,47.95,47.68,47.68,17000.0,29.0076,29.0197,28.8563,28.8563,17000.0
2008-09-02 14:00:00,47.71,47.74,47.58,47.62,22000.0,28.8745,28.8926,28.7958,28.82,22000.0
2008-09-02 14:30:00,47.61,47.64,47.43,47.49,16400.0,28.814,28.8321,28.705,28.7413,16400.0
2008-09-02 15:00:00,47.51,47.56,47.43,47.51,28600.0,28.7534,28.7837,28.705,28.7534,28600.0
2008-09-02 15:30:00,47.55,47.61,47.48,47.52,27000.0,28.7776,28.814,28.7353,28.7595,27000.0
2008-09-02 16:00:00,47.53,47.53,47.53,47.53,700.0,28.7655,28.7655,28.7655,28.7655,700.0
2008-09-03 09:30:00,47.62,47.62,47.18,47.31,113300.0,28.82,28.82,28.5537,28.6324,113300.0
2008-09-03 10:00:00,47.36,47.42,47.22,47.34,19600.0,28.6627,28.699,28.5779,28.6505,19600.0
2008-09-03 10:30:00,47.33,47.37,47.24,47.24,29700.0,28.6445,28.6687,28.59,28.59,29700.0
2008-09-03 11:00:00,47.17,47.24,47.04,47.04,9300.0,28.5477,28.59,28.469,28.469,9300.0
2008-09-03 11:30:00,47.05,47.05,46.88,46.97,38700.0,28.475,28.475,28.3722,28.4266,38700.0
2008-09-03 12:00:00,46.96,47.01,46.94,46.98,16800.0,28.4206,28.4508,28.4085,28.4327,16800.0
2008-09-03 12:30:00,47.0,47.03,46.95,47.03,16200.0,28.4448,28.4629,28.4145,28.4629,16200.0
2008-09-03 13:00:00,46.99,47.05,46.98,47.0,24400.0,28.4387,28.475,28.4327,28.4448,24400.0
2008-09-03 13:30:00,47.0,47.1,46.99,47.07,22600.0,28.4448,28.5053,28.4387,28.4871,22600.0
2008-09-03 14:00:00,47.03,47.15,46.92,47.0,27300.0,28.4629,28.5356,28.3964,28.4448,27300.0
2008-09-03 14:30:00,46.98,47.06,46.94,46.99,14800.0,28.4327,28.4811,28.4085,28.4387,14800.0
2008-09-03 15:00:00,46.94,47.13,46.91,47.13,13800.0,28.4085,28.5235,28.3903,28.5235,13800.0
2008-09-03 15:30:00,47.05,47.24,47.05,47.17,30200.0,28.475,28.59,28.475,28.5477,30200.0
2008-09-03 16:00:00,47.17,47.17,47.17,47.17,100.0,28.5477,28.5477,28.5477,28.5477,100.0
2008-09-04 09:30:00,47.25,47.25,46.45,46.45,120900.0,28.5961,28.5961,28.1119,28.1119,120900.0
2008-09-04 10:00:00,46.5,46.6,46.28,46.28,67700.0,28.1422,28.2027,28.009,28.009,67700.0
2008-09-04 10:30:00,46.28,46.28,45.79,45.89,44100.0,28.009,28.009,27.7125,27.773,44100.0
2008-09-04 11:00:00,45.83,45.92,45.51,45.58,27600.0,27.7367,27.7912,27.543,27.5854,27600.0
2008-09-04 11:30:00,45.55,45.72,45.47,45.62,16500.0,27.5672,27.6701,27.5188,27.6096,16500.0
2008-09-04 12:00:00,45.57,45.71,45.57,45.61,17300.0,27.5793,27.6641,27.5793,27.6035,17300.0
2008-09-04 12:30:00,45.61,45.61,45.45,45.46,12900.0,27.6035,27.6035,27.5067,27.5128,12900.0
2008-09-04 13:00:00,45.46,45.49,45.35,45.35,30600.0,27.5128,27.5309,27.4462,27.4462,30600.0
2008-09-04 13:30:00,45.29,45.4,45.29,45.35,25700.0,27.4099,27.4764,27.4099,27.4462,25700.0
2008-09-04 14:00:00,45.36,45.36,45.1,45.26,51200.0,27.4522,27.4522,27.2949,27.3917,51200.0
2008-09-04 14:30:00,45.28,45.35,45.23,45.3,62100.0,27.4038,27.4462,27.3736,27.4159,62100.0
2008-09-04 15:00:00,45.39,45.48,45.33,45.44,57100.0,27.4704,27.5249,27.4341,27.5007,57100.0
2008-09-04 15:30:00,45.42,45.42,45.21,45.21,64400.0,27.4885,27.4885,27.3615,27.3615,64400.0
2008-09-04 16:00:00,45.24,45.37,45.23,45.37,2200.0,27.3796,27.4583,27.3736,27.4583,2200.0
2008-09-05 09:30:00,45.03,45.45,44.83,45.16,84000.0,27.2525,27.5067,27.1315,27.3312,84000.0
2008-09-05 10:00:00,45.16,45.16,44.6,44.6,48400.0,27.3312,27.3312,26.9923,26.9923,48400.0
2008-09-05 10:30:00,44.72,44.8,44.5,44.53,61900.0,27.0649,27.1133,26.9318,26.9499,61900.0
2008-09-05 11:00:00,44.52,44.62,44.47,44.55,24000.0,26.9439,27.0044,26.9136,26.962,24000.0
2008-09-05 11:30:00,44.53,44.9,44.52,44.9,20800.0,26.9499,27.1738,26.9439,27.1738,20800.0
2008-09-05 12:00:00,44.91,44.91,44.72,44.85,16300.0,27.1799,27.1799,27.0649,27.1436,16300.0
2008-09-05 12:30:00,44.86,44.94,44.81,44.9,45500.0,27.1496,27.198,27.1194,27.1738,45500.0
2008-09-05 13:00:00,44.9,45.0,44.86,44.95,20300.0,27.1738,27.2344,27.1496,27.2041,20300.0
2008-09-05 13:30:00,44.95,45.0,44.85,44.94,15900.0,27.2041,27.2344,27.1436,27.198,15900.0
2008-09-05 14:00:00,44.91,45.08,44.88,45.08,10800.0,27.1799,27.2828,27.1617,27.2828,10800.0
2008-09-05 14:30:00,45.06,45.21,45.02,45.19,31200.0,27.2707,27.3615,27.2465,27.3494,31200.0
2008-09-05 15:00:00,45.16,45.16,45.05,45.1,9000.0,27.3312,27.3312,27.2646,27.2949,9000.0
2008-09-05 15:30:00,45.09,45.29,45.08,45.22,71600.0,27.2888,27.4099,27.2828,27.3675,71600.0
2008-09-05 16:00:00,45.22,45.37,45.22,45.37,4000.0,27.3675,27.4583,27.3675,27.4583,4000.0
2008-09-08 09:30:00,46.99,46.99,46.24,46.24,84500.0,28.4387,28.4387,27.9848,27.9848,84500.0
2008-09-08 10:00:00,46.25,46.36,46.15,46.22,30300.0,27.9909,28.0574,27.9304,27.9727,30300.0
2008-09-08 10:30:00,46.31,46.38,46.09,46.09,10300.0,28.0272,28.0695,27.894,27.894,10300.0
2008-09-08 11:00:00,46.06,46.18,45.86,46.1,45000.0,27.8759,27.9485,27.7548,27.9001,45000.0
2008-09-08 11:30:00,45.99,46.27,45.56,45.56,52700.0,27.8335,28.003,27.5733,27.5733,52700.0
2008-09-08 12:00:00,45.58,45.66,45.44,45.65,159400.0,27.5854,27.6338,27.5007,27.6277,159400.0
2008-09-08 12:30:00,45.65,45.82,45.65,45.76,11400.0,27.6277,27.7306,27.6277,27.6943,11400.0
2008-09-08 13:00:00,45.83,45.84,45.58,45.58,12200.0,27.7367,27.7427,27.5854,27.5854,12200.0
2008-09-08 13:30:00,45.6,45.6,45.39,45.41,42700.0,27.5975,27.5975,27.4704,27.4825,42700.0
2008-09-08 14:00:00,45.4,45.71,45.4,45.71,18400.0,27.4764,27.6641,27.4764,27.6641,18400.0
2008-09-08 14:30:00,45.72,45.79,45.62,45.66,50200.0,27.6701,27.7125,27.6096,27.6338,50200.0
2008-09-08 15:00:00,45.67,45.84,45.55,45.81,16500.0,27.6399,27.7427,27.5672,27.7246,16500.0
2008-09-08 15:30:00,45.87,46.02,45.87,45.98,12300.0,27.7609,27.8517,27.7609,27.8275,12300.0
2008-09-08 16:00:00,45.97,45.97,45.97,45.97,400.0,27.8214,27.8214,27.8214,27.8214,400.0
2008-09-09 09:30:00,46.18,46.18,45.29,45.63,34800.0,27.9485,27.9485,27.4099,27.6156,34800.0
2008-09-09 10:00:00,45.56,45.71,45.32,45.32,8200.0,27.5733,27.6641,27.428,27.428,8200.0
2008-09-09 10:30:00,45.25,45.28,45.05,45.05,10300.0,27.3857,27.4038,27.2646,27.2646,10300.0
2008-09-09 11:00:00,45.07,45.27,45.0,45.27,9900.0,27.2767,27.3978,27.2344,27.3978,9900.0
2008-09-09 11:30:00,45.22,45.3,45.15,45.15,13200.0,27.3675,27.4159,27.3251,27.3251,13200.0
2008-09-09 12:00:00,45.17,45.21,45.06,45.18,10100.0,27.3372,27.3615,27.2707,27.3433,10100.0
2008-09-09 12:30:00,45.22,45.3,45.16,45.16,11500.0,27.3675,27.4159,27.3312,27.3312,11500.0
2008-09-09 13:00:00,45.15,45.33,45.15,45.19,9700.0,27.3251,27.4341,27.3251,27.3494,9700.0
2008-09-09 13:30:00,45.17,45.21,44.92,44.92,52600.0,27.3372,27.3615,27.1859,27.1859,52600.0
2008-09-09 14:00:00,44.9,44.98,44.86,44.9,27400.0,27.1738,27.2223,27.1496,27.1738,27400.0
2008-09-09 14:30:00,44.9,44.9,44.67,44.72,38000.0,27.1738,27.1738,27.0346,27.0649,38000.0
2008-09-09 15:00:00,44.72,44.72,44.51,44.65,42600.0,27.0649,27.0649,26.9378,27.0225,42600.0
2008-09-09 15:30:00,44.7,44.71,44.32,44.38,30100.0,27.0528,27.0589,26.8228,26.8591,30100.0
2008-09-09 16:00:00,44.36,44.64,44.26,44.26,6800.0,26.847,27.0165,26.7865,26.7865,6800.0
2008-09-10 09:30:00,44.47,45.12,44.47,45.12,101600.0,26.9136,27.307,26.9136,27.307,101600.0
2008-09-10 10:00:00,45.09,45.11,44.91,44.91,20000.0,27.2888,27.3009,27.1799,27.1799,20000.0
2008-09-10 10:30:00,44.93,45.02,44.65,44.65,41500.0,27.192,27.2465,27.0225,27.0225,41500.0
2008-09-10 11:00:00,44.66,44.71,44.52,44.53,16800.0,27.0286,27.0589,26.9439,26.9499,16800.0
2008-09-10 11:30:00,44.51,44.81,44.47,44.7,83200.0,26.9378,27.1194,26.9136,27.0528,83200.0
2008-09-10 12:00:00,44.73,44.88,44.72,44.81,13400.0,27.071,27.1617,27.0649,27.1194,13400.0
2008-09-10 12:30:00,44.84,44.96,44.82,44.87,27700.0,27.1375,27.2102,27.1254,27.1557,27700.0
2008-09-10 13:00:00,44.84,44.86,44.73,44.84,12900.0,27.1375,27.1496,27.071,27.1375,12900.0
2008-09-10 13:30:00,44.82,45.0,44.82,44.92,28200.0,27.1254,27.2344,27.1254,27.1859,28200.0
2008-09-10 14:00:00,44.94,45.15,44.87,45.07,32600.0,27.198,27.3251,27.1557,27.2767,32600.0
2008-09-10 14:30:00,45.08,45.21,45.02,45.02,35800.0,27.2828,27.3615,27.2465,27.2465,35800.0
2008-09-10 15:00:00,45.02,45.22,45.02,45.09,39000.0,27.2465,27.3675,27.2465,27.2888,39000.0
2008-09-10 15:30:00,45.1,45.18,44.76,44.8,18600.0,27.2949,27.3433,27.0891,27.1133,18600.0
2008-09-10 16:00:00,44.88,44.88,44.84,44.84,800.0,27.1617,27.1617,27.1375,27.1375,800.0
2008-09-11 09:30:00,44.7,44.7,43.5,43.55,72200.0,27.0528,27.0528,26.3265,26.3568,72200.0
2008-09-11 10:00:00,43.62,43.81,43.54,43.76,15500.0,26.3992,26.5142,26.3508,26.4839,15500.0
2008-09-11 10:30:00,43.75,44.1,43.7,44.02,54300.0,26.4779,26.6897,26.4476,26.6413,54300.0
2008-09-11 11:00:00,44.08,44.17,43.93,43.93,83200.0,26.6776,26.732,26.5868,26.5868,83200.0
2008-09-11 11:30:00,44.01,44.34,43.99,44.25,55100.0,26.6352,26.8349,26.6231,26.7805,55100.0
2008-09-11 12:00:00,44.34,44.44,44.22,44.28,15600.0,26.8349,26.8954,26.7623,26.7986,15600.0
2008-09-11 12:30:00,44.19,44.27,44.1,44.17,13900.0,26.7441,26.7926,26.6897,26.732,13900.0
2008-09-11 13:00:00,44.24,44.24,43.93,44.05,34600.0,26.7744,26.7744,26.5868,26.6594,34600.0
2008-09-11 13:30:00,44.13,44.34,44.06,44.31,62900.0,26.7078,26.8349,26.6655,26.8168,62900.0
2008-09-11 14:00:00,44.32,44.49,44.32,44.47,19900.0,26.8228,26.9257,26.8228,26.9136,19900.0
2008-09-11 14:30:00,44.47,44.58,44.37,44.48,35100.0,26.9136,26.9802,26.8531,26.9197,35100.0
2008-09-11 15:00:00,44.46,44.57,44.26,44.26,26200.0,26.9075,26.9741,26.7865,26.7865,26200.0
2008-09-11 15:30:00,44.22,44.7,44.22,44.7,30500.0,26.7623,27.0528,26.7623,27.0528,30500.0
2008-09-11 16:00:00,44.61,45.0,44.61,44.97,1700.0,26.9983,27.2344,26.9983,27.2162,1700.0
2008-09-12 09:30:00,45.3,45.3,44.57,44.77,132600.0,27.4159,27.4159,26.9741,27.0952,132600.0
2008-09-12 10:00:00,44.7,45.03,44.7,44.99,17000.0,27.0528,27.2525,27.0528,27.2283,17000.0
2008-09-12 10:30:00,44.99,45.21,44.95,45.15,33000.0,27.2283,27.3615,27.2041,27.3251,33000.0
2008-09-12 11:00:00,45.22,45.49,45.2,45.46,28500.0,27.3675,27.5309,27.3554,27.5128,28500.0
2008-09-12 11:30:00,45.47,45.47,45.33,45.37,39000.0,27.5188,27.5188,27.4341,27.4583,39000.0
2008-09-12 12:00:00,45.41,45.42,45.28,45.35,36800.0,27.4825,27.4885,27.4038,27.4462,36800.0
2008-09-12 12:30:00,45.38,45.42,45.2,45.2,11900.0,27.4643,27.4885,27.3554,27.3554,11900.0
2008-09-12 13:00:00,45.25,45.31,45.16,45.27,9100.0,27.3857,27.422,27.3312,27.3978,9100.0
2008-09-12 13:30:00,45.28,45.4,45.27,45.33,14300.0,27.4038,27.4764,27.3978,27.4341,14300.0
2008-09-12 14:00:00,45.41,45.41,45.23,45.29,21900.0,27.4825,27.4825,27.3736,27.4099,21900.0
2008-09-12 14:30:00,45.27,45.59,45.23,45.59,47800.0,27.3978,27.5914,27.3736,27.5914,47800.0
2008-09-12 15:00:00,45.56,45.64,45.47,45.49,21000.0,27.5733,27.6217,27.5188,27.5309,21000.0
2008-09-12 15:30:00,45.55,45.61,45.36,45.61,19700.0,27.5672,27.6035,27.4522,27.6035,19700.0
2008-09-12 16:00:00,45.56,45.65,45.56,45.65,300.0,27.5733,27.6277,27.5733,27.6277,300.0
2008-09-15 09:30:00,43.19,43.9,43.19,43.55,70300.0,26.1389,26.5686,26.1389,26.3568,70300.0
2008-09-15 10:00:00,43.57,43.91,43.52,43.88,43400.0,26.3689,26.5747,26.3387,26.5565,43400.0
2008-09-15 10:30:00,43.87,44.21,43.79,44.12,37400.0,26.5505,26.7562,26.5021,26.7018,37400.0
2008-09-15 11:00:00,44.19,44.23,43.93,43.93,53900.0,26.7441,26.7684,26.5868,26.5868,53900.0
2008-09-15 11:30:00,43.96,44.11,43.61,43.63,66900.0,26.6049,26.6957,26.3931,26.4052,66900.0
2008-09-15 12:00:00,43.68,44.02,43.63,43.81,161300.0,26.4355,26.6413,26.4052,26.5142,161300.0
2008-09-15 12:30:00,43.8,44.05,43.8,44.0,28400.0,26.5081,26.6594,26.5081,26.6292,28400.0
2008-09-15 13:00:00,43.98,44.06,43.9,43.91,32300.0,26.617,26.6655,26.5686,26.5747,32300.0
2008-09-15 13:30:00,43.9,43.93,43.59,43.69,57500.0,26.5686,26.5868,26.381,26.4415,57500.0
2008-09-15 14:00:00,43.71,43.87,43.66,43.85,37800.0,26.4536,26.5505,26.4234,26.5384,37800.0
2008-09-15 14:30:00,43.76,43.79,43.51,43.54,14600.0,26.4839,26.5021,26.3326,26.3508,14600.0
2008-09-15 15:00:00,43.55,43.55,43.3,43.32,31400.0,26.3568,26.3568,26.2055,26.2176,31400.0
2008-09-15 15:30:00,43.36,43.75,43.36,43.63,74700.0,26.2418,26.4779,26.2418,26.4052,74700.0
2008-09-15 16:00:00,43.45,43.45,43.45,43.45,100.0,26.2963,26.2963,26.2963,26.2963,100.0
2008-09-16 09:30:00,42.41,42.65,42.0,42.21,101300.0,25.6669,25.8121,25.4187,25.5458,101300.0
2008-09-16 10:00:00,42.25,42.79,42.25,42.72,62400.0,25.57,25.8969,25.57,25.8545,62400.0
2008-09-16 10:30:00,42.71,42.92,42.45,42.69,54800.0,25.8484,25.9755,25.6911,25.8363,54800.0
2008-09-16 11:00:00,42.7,43.06,42.37,42.39,70800.0,25.8424,26.0603,25.6427,25.6548,70800.0
2008-09-16 11:30:00,42.4,42.66,42.19,42.57,39100.0,25.6608,25.8182,25.5337,25.7637,39100.0
2008-09-16 12:00:00,42.56,42.79,42.45,42.66,32400.0,25.7577,25.8969,25.6911,25.8182,32400.0
2008-09-16 12:30:00,42.78,42.78,42.55,42.69,37100.0,25.8908,25.8908,25.7516,25.8363,37100.0
2008-09-16 13:00:00,42.71,42.83,42.65,42.67,21700.0,25.8484,25.9211,25.8121,25.8242,21700.0
2008-09-16 13:30:00,42.7,42.77,42.52,42.6,51000.0,25.8424,25.8847,25.7334,25.7819,51000.0
2008-09-16 14:00:00,42.67,42.82,41.95,42.17,92000.0,25.8242,25.915,25.3885,25.5216,92000.0
2008-09-16 14:30:00,42.17,43.18,42.06,43.03,103600.0,25.5216,26.1329,25.455,26.0421,103600.0
2008-09-16 15:00:00,43.1,43.33,42.85,43.09,51900.0,26.0845,26.2237,25.9332,26.0784,51900.0
2008-09-16 15:30:00,43.06,43.28,42.92,43.16,72400.0,26.0603,26.1934,25.9755,26.1208,72400.0
2008-09-16 16:00:00,43.34,43.48,42.92,43.36,8800.0,26.2297,26.3144,25.9755,26.2418,8800.0
2008-09-17 09:30:00,42.26,42.78,41.99,42.52,74400.0,25.5761,25.8908,25.4127,25.7334,74400.0
2008-09-17 10:00:00,42.46,42.55,42.17,42.19,34300.0,25.6971,25.7516,25.5216,25.5337,34300.0
2008-09-17 10:30:00,42.15,42.26,41.93,41.96,52200.0,25.5095,25.5761,25.3764,25.3945,52200.0
2008-09-17 11:00:00,41.95,42.02,41.28,41.33,49900.0,25.3885,25.4308,24.983,25.0132,49900.0
2008-09-17 11:30:00,41.33,41.56,41.3,41.46,30600.0,25.0132,25.1524,24.9951,25.0919,30600.0
2008-09-17 12:00:00,41.39,41.42,41.01,41.22,47700.0,25.0496,25.0677,24.8196,24.9467,47700.0
2008-09-17 12:30:00,41.31,41.65,41.26,41.65,35500.0,25.0011,25.2069,24.9709,25.2069,35500.0
2008-09-17 13:00:00,41.53,41.71,41.53,41.59,141100.0,25.1343,25.2432,25.1343,25.1706,141100.0
2008-09-17 13:30:00,41.57,41.63,41.37,41.63,24400.0,25.1585,25.1948,25.0375,25.1948,24400.0
2008-09-17 14:00:00,41.68,42.1,41.58,42.01,22100.0,25.2251,25.4793,25.1645,25.4248,22100.0
2008-09-17 14:30:00,42.17,42.31,42.02,42.02,28900.0,25.5216,25.6064,25.4308,25.4308,28900.0
2008-09-17 15:00:00,42.07,42.41,41.92,42.12,94000.0,25.4611,25.6669,25.3703,25.4914,94000.0
2008-09-17 15:30:00,41.93,41.98,41.46,41.58,67700.0,25.3764,25.4066,25.0919,25.1645,67700.0
2008-09-17 16:00:00,41.41,41.41,41.41,41.41,100.0,25.0617,25.0617,25.0617,25.0617,100.0
2008-09-18 09:30:00,43.21,45.32,42.35,42.73,45400.0,26.151,27.428,25.6306,25.8605,45400.0
2008-09-18 10:00:00,42.77,42.91,42.49,42.63,32900.0,25.8847,25.9695,25.7153,25.8,32900.0
2008-09-18 10:30:00,42.61,42.66,42.16,42.16,37300.0,25.7879,25.8182,25.5156,25.5156,37300.0
2008-09-18 11:00:00,42.2,42.38,41.82,42.0,49000.0,25.5398,25.6487,25.3098,25.4187,49000.0
2008-09-18 11:30:00,41.96,42.36,41.76,41.94,35000.0,25.3945,25.6366,25.2735,25.3824,35000.0
2008-09-18 12:00:00,41.99,42.01,41.73,41.74,26200.0,25.4127,25.4248,25.2553,25.2614,26200.0
2008-09-18 12:30:00,41.8,41.8,41.3,41.33,28500.0,25.2977,25.2977,24.9951,25.0132,28500.0
2008-09-18 13:00:00,41.42,42.0,41.42,41.93,12800.0,25.0677,25.4187,25.0677,25.3764,12800.0
2008-09-18 13:30:00,41.99,42.52,41.97,42.35,38100.0,25.4127,25.7334,25.4006,25.6306,38100.0
2008-09-18 14:00:00,42.32,42.39,42.06,42.26,25800.0,25.6124,25.6548,25.455,25.5761,25800.0
2008-09-18 14:30:00,42.2,42.4,42.09,42.4,28900.0,25.5398,25.6608,25.4732,25.6608,28900.0
2008-09-18 15:00:00,42.4,43.62,42.4,43.23,91900.0,25.6608,26.3992,25.6608,26.1631,91900.0
2008-09-18 15:30:00,43.27,43.77,43.21,43.58,89000.0,26.1874,26.49,26.151,26.375,89000.0
2008-09-18 16:00:00,43.58,43.58,43.58,43.58,0.0,26.375,26.375,26.375,26.375,0.0
2008-09-19 09:30:00,46.9,50.45,46.54,46.95,64000.0,28.3843,30.5327,28.1664,28.4145,64000.0
2008-09-19 10:00:00,46.99,47.5,45.25,45.8,33600.0,28.4387,28.7474,27.3857,27.7185,33600.0
2008-09-19 10:30:00,46.0,49.15,45.75,46.04,17000.0,27.8396,29.746,27.6883,27.8638,17000.0
2008-09-19 11:00:00,46.03,46.97,45.9,46.96,64300.0,27.8577,28.4266,27.779,28.4206,64300.0
2008-09-19 11:30:00,46.9,46.98,46.32,46.88,220200.0,28.3843,28.4327,28.0332,28.3722,220200.0
2008-09-19 12:00:00,46.88,47.85,46.88,47.84,54300.0,28.3722,28.9592,28.3722,28.9532,54300.0
2008-09-19 12:30:00,47.84,48.91,47.84,48.14,19600.0,28.9532,29.6007,28.9532,29.1347,19600.0
2008-09-19 13:00:00,47.95,48.35,47.78,47.99,18700.0,29.0197,29.2618,28.9168,29.0439,18700.0
2008-09-19 13:30:00,48.1,48.9,47.78,48.84,47800.0,29.1105,29.5947,28.9168,29.5584,47800.0
2008-09-19 14:00:00,48.66,48.66,48.08,48.14,37300.0,29.4494,29.4494,29.0984,29.1347,37300.0
2008-09-19 14:30:00,48.07,48.08,46.51,48.05,123200.0,29.0923,29.0984,28.1482,29.0802,123200.0
2008-09-19 15:00:00,48.05,48.15,47.95,48.13,36800.0,29.0802,29.1408,29.0197,29.1287,36800.0
2008-09-19 15:30:00,48.16,50.0,47.0,47.13,98600.0,29.1468,30.2604,28.4448,28.5235,98600.0
2008-09-19 16:00:00,46.13,46.13,45.92,45.92,200.0,27.9182,27.9182,27.7912,27.7912,200.0
2008-09-22 09:30:00,47.13,47.13,46.0,46.18,80900.0,28.5235,28.5235,27.8396,27.9485,80900.0
2008-09-22 10:00:00,46.05,46.1,45.66,45.94,56900.0,27.8698,27.9001,27.6338,27.8033,56900.0
2008-09-22 10:30:00,46.06,46.08,45.93,46.0,54200.0,27.8759,27.888,27.7972,27.8396,54200.0
2008-09-22 11:00:00,46.01,46.02,45.75,45.8,35600.0,27.8456,27.8517,27.6883,27.7185,35600.0
2008-09-22 11:30:00,45.75,46.52,45.64,46.37,56300.0,27.6883,28.1543,27.6217,28.0635,56300.0
2008-09-22 12:00:00,46.46,46.46,45.48,45.85,34600.0,28.118,28.118,27.5249,27.7488,34600.0
2008-09-22 12:30:00,45.85,45.87,45.76,45.82,24600.0,27.7488,27.7609,27.6943,27.7306,24600.0
2008-09-22 13:00:00,45.85,46.15,45.66,46.15,23900.0,27.7488,27.9304,27.6338,27.9304,23900.0
2008-09-22 13:30:00,46.15,46.35,46.04,46.1,64200.0,27.9304,28.0514,27.8638,27.9001,64200.0
2008-09-22 14:00:00,46.14,46.45,46.11,46.28,97200.0,27.9243,28.1119,27.9061,28.009,97200.0
2008-09-22 14:30:00,46.42,46.43,46.2,46.2,21600.0,28.0938,28.0998,27.9606,27.9606,21600.0
2008-09-22 15:00:00,46.28,46.36,45.87,45.87,53700.0,28.009,28.0574,27.7609,27.7609,53700.0
2008-09-22 15:30:00,45.85,46.75,45.32,46.7,61700.0,27.7488,28.2935,27.428,28.2632,61700.0
2008-09-22 16:00:00,46.84,46.84,46.84,46.84,200.0,28.3479,28.3479,28.3479,28.3479,200.0
2008-09-23 09:30:00,45.5,45.53,45.03,45.36,62600.0,27.537,27.5551,27.2525,27.4522,62600.0
2008-09-23 10:00:00,45.3,45.44,45.22,45.37,12000.0,27.4159,27.5007,27.3675,27.4583,12000.0
2008-09-23 10:30:00,45.36,45.44,44.84,44.85,77400.0,27.4522,27.5007,27.1375,27.1436,77400.0
2008-09-23 11:00:00,44.84,45.09,44.75,45.0,41800.0,27.1375,27.2888,27.0831,27.2344,41800.0
2008-09-23 11:30:00,45.03,45.04,44.75,44.9,35800.0,27.2525,27.2586,27.0831,27.1738,35800.0
2008-09-23 12:00:00,44.91,45.09,44.89,44.95,72600.0,27.1799,27.2888,27.1678,27.2041,72600.0
2008-09-23 12:30:00,44.92,44.92,44.56,44.63,20500.0,27.1859,27.1859,26.9681,27.0104,20500.0
2008-09-23 13:00:00,44.55,44.55,44.16,44.41,68600.0,26.962,26.962,26.726,26.8773,68600.0
2008-09-23 13:30:00,44.37,44.4,44.29,44.34,11300.0,26.8531,26.8712,26.8047,26.8349,11300.0
2008-09-23 14:00:00,44.31,44.73,44.31,44.67,18500.0,26.8168,27.071,26.8168,27.0346,18500.0
2008-09-23 14:30:00,44.75,44.91,44.68,44.84,15800.0,27.0831,27.1799,27.0407,27.1375,15800.0
2008-09-23 15:00:00,44.77,45.07,44.74,44.99,53800.0,27.0952,27.2767,27.077,27.2283,53800.0
2008-09-23 15:30:00,44.99,45.24,44.88,44.88,126700.0,27.2283,27.3796,27.1617,27.1617,126700.0
2008-09-23 16:00:00,44.92,44.92,44.92,44.92,300.0,27.1859,27.1859,27.1859,27.1859,300.0
2008-09-24 09:30:00,45.5,45.5,44.81,44.92,27500.0,27.537,27.537,27.1194,27.1859,27500.0
2008-09-24 10:00:00,44.98,45.01,44.6,44.83,18000.0,27.2223,27.2404,26.9923,27.1315,18000.0
2008-09-24 10:30:00,44.87,45.0,44.68,44.92,33500.0,27.1557,27.2344,27.0407,27.1859,33500.0
2008-09-24 11:00:00,44.85,44.91,44.73,44.8,18800.0,27.1436,27.1799,27.071,27.1133,18800.0
2008-09-24 11:30:00,44.81,44.87,44.6,44.8,23900.0,27.1194,27.1557,26.9923,27.1133,23900.0
2008-09-24 12:00:00,44.63,44.73,44.49,44.5,6900.0,27.0104,27.071,26.9257,26.9318,6900.0
2008-09-24 12:30:00,44.55,44.6,44.44,44.44,16800.0,26.962,26.9923,26.8954,26.8954,16800.0
2008-09-24 13:00:00,44.42,44.89,44.42,44.78,19400.0,26.8833,27.1678,26.8833,27.1012,19400.0
2008-09-24 13:30:00,44.75,44.9,44.69,44.69,17500.0,27.0831,27.1738,27.0467,27.0467,17500.0
2008-09-24 14:00:00,44.78,44.78,44.44,44.6,15600.0,27.1012,27.1012,26.8954,26.9923,15600.0
2008-09-24 14:30:00,44.6,44.97,44.6,44.74,48400.0,26.9923,27.2162,26.9923,27.077,48400.0
2008-09-24 15:00:00,44.76,44.79,44.5,44.5,27000.0,27.0891,27.1073,26.9318,26.9318,27000.0
2008-09-24 15:30:00,44.49,44.5,44.22,44.49,56300.0,26.9257,26.9318,26.7623,26.9257,56300.0
2008-09-24 16:00:00,44.78,44.78,44.78,44.78,400.0,27.1012,27.1012,27.1012,27.1012,400.0
2008-09-25 09:30:00,44.96,45.46,44.77,45.43,158300.0,27.2102,27.5128,27.0952,27.4946,158300.0
2008-09-25 10:00:00,45.42,45.65,45.25,45.4,16000.0,27.4885,27.6277,27.3857,27.4764,16000.0
2008-09-25 10:30:00,45.4,45.49,45.26,45.45,56800.0,27.4764,27.5309,27.3917,27.5067,56800.0
2008-09-25 11:00:00,45.45,45.51,45.36,45.46,57000.0,27.5067,27.543,27.4522,27.5128,57000.0
2008-09-25 11:30:00,45.49,45.51,45.32,45.34,7600.0,27.5309,27.543,27.428,27.4401,7600.0
2008-09-25 12:00:00,45.36,45.64,45.36,45.5,56400.0,27.4522,27.6217,27.4522,27.537,56400.0
2008-09-25 12:30:00,45.51,45.65,45.45,45.59,21100.0,27.543,27.6277,27.5067,27.5914,21100.0
2008-09-25 13:00:00,45.55,45.73,45.55,45.65,20400.0,27.5672,27.6762,27.5672,27.6277,20400.0
2008-09-25 13:30:00,45.71,45.71,45.47,45.53,31200.0,27.6641,27.6641,27.5188,27.5551,31200.0
2008-09-25 14:00:00,45.6,45.63,45.29,45.44,41600.0,27.5975,27.6156,27.4099,27.5007,41600.0
2008-09-25 14:30:00,45.42,45.75,45.34,45.75,88600.0,27.4885,27.6883,27.4401,27.6883,88600.0
2008-09-25 15:00:00,45.74,45.96,45.71,45.78,153800.0,27.6822,27.8154,27.6641,27.7064,153800.0
2008-09-25 15:30:00,45.8,45.88,45.36,45.45,43800.0,27.7185,27.7669,27.4522,27.5067,43800.0
2008-09-25 16:00:00,45.54,45.54,45.54,45.54,3100.0,27.5612,27.5612,27.5612,27.5612,3100.0
2008-09-26 09:30:00,44.17,44.9,44.17,44.62,45900.0,26.732,27.1738,26.732,27.0044,45900.0
2008-09-26 10:00:00,44.62,44.91,44.62,44.7,18600.0,27.0044,27.1799,27.0044,27.0528,18600.0
2008-09-26 10:30:00,44.7,44.98,44.67,44.91,24100.0,27.0528,27.2223,27.0346,27.1799,24100.0
2008-09-26 11:00:00,44.9,44.9,44.66,44.69,51400.0,27.1738,27.1738,27.0286,27.0467,51400.0
2008-09-26 11:30:00,44.72,44.75,44.24,44.42,98600.0,27.0649,27.0831,26.7744,26.8833,98600.0
2008-09-26 12:00:00,44.32,44.51,44.31,44.51,12000.0,26.8228,26.9378,26.8168,26.9378,12000.0
2008-09-26 12:30:00,44.46,44.69,44.45,44.68,4400.0,26.9075,27.0467,26.9015,27.0407,4400.0
2008-09-26 13:00:00,44.68,44.83,44.61,44.78,9700.0,27.0407,27.1315,26.9983,27.1012,9700.0
2008-09-26 13:30:00,44.73,44.88,44.67,44.8,13900.0,27.071,27.1617,27.0346,27.1133,13900.0
2008-09-26 14:00:00,44.83,44.83,44.75,44.75,12700.0,27.1315,27.1315,27.0831,27.0831,12700.0
2008-09-26 14:30:00,44.79,44.83,44.67,44.7,20100.0,27.1073,27.1315,27.0346,27.0528,20100.0
2008-09-26 15:00:00,44.66,44.8,44.53,44.8,25900.0,27.0286,27.1133,26.9499,27.1133,25900.0
2008-09-26 15:30:00,44.87,45.08,44.77,45.08,18500.0,27.1557,27.2828,27.0952,27.2828,18500.0
2008-09-26 16:00:00,45.13,45.13,45.13,45.13,400.0,27.313,27.313,27.313,27.313,400.0
2008-09-29 09:30:00,43.25,43.7,41.99,42.11,63500.0,26.1752,26.4476,25.4127,25.4853,63500.0
2008-09-29 10:00:00,42.19,42.28,41.94,42.18,30400.0,25.5337,25.5882,25.3824,25.5277,30400.0
2008-09-29 10:30:00,42.2,42.32,42.0,42.05,55100.0,25.5398,25.6124,25.4187,25.449,55100.0
2008-09-29 11:00:00,42.03,42.1,41.81,41.89,45600.0,25.4369,25.4793,25.3037,25.3522,45600.0
2008-09-29 11:30:00,41.83,41.89,41.75,41.83,18400.0,25.3159,25.3522,25.2674,25.3159,18400.0
2008-09-29 12:00:00,41.85,41.85,41.43,41.61,32800.0,25.328,25.328,25.0738,25.1827,32800.0
2008-09-29 12:30:00,41.59,41.86,41.52,41.64,21400.0,25.1706,25.334,25.1282,25.2009,21400.0
2008-09-29 13:00:00,41.71,41.77,41.55,41.69,17800.0,25.2432,25.2795,25.1464,25.2311,17800.0
2008-09-29 13:30:00,41.85,41.99,40.66,41.11,95200.0,25.328,25.4127,24.6078,24.8801,95200.0
2008-09-29 14:00:00,41.0,41.47,40.32,40.65,82600.0,24.8135,25.098,24.402,24.6017,82600.0
2008-09-29 14:30:00,40.62,40.96,40.11,40.17,96100.0,24.5835,24.7893,24.2749,24.3112,96100.0
2008-09-29 15:00:00,40.15,40.38,39.51,39.51,57500.0,24.2991,24.4383,23.9118,23.9118,57500.0
2008-09-29 15:30:00,39.71,40.58,39.5,40.4,80000.0,24.0328,24.5593,23.9057,24.4504,80000.0
2008-09-29 16:00:00,40.5,40.5,40.5,40.5,400.0,24.5109,24.5109,24.5109,24.5109,400.0
2008-09-30 09:30:00,40.56,41.4,40.5,41.09,110000.0,24.5472,25.0556,24.5109,24.868,110000.0
2008-09-30 10:00:00,41.25,41.71,41.23,41.48,113600.0,24.9648,25.2432,24.9527,25.104,113600.0
2008-09-30 10:30:00,41.48,41.65,41.33,41.33,119500.0,25.104,25.2069,25.0132,25.0132,119500.0
2008-09-30 11:00:00,41.36,41.56,41.24,41.56,69500.0,25.0314,25.1524,24.9588,25.1524,69500.0
2008-09-30 11:30:00,41.51,41.8,41.37,41.8,71800.0,25.1222,25.2977,25.0375,25.2977,71800.0
2008-09-30 12:00:00,41.81,41.81,41.51,41.51,49300.0,25.3037,25.3037,25.1222,25.1222,49300.0
2008-09-30 12:30:00,41.56,41.73,41.55,41.72,33500.0,25.1524,25.2553,25.1464,25.2493,33500.0
2008-09-30 13:00:00,41.65,41.85,41.56,41.85,32400.0,25.2069,25.328,25.1524,25.328,32400.0
2008-09-30 13:30:00,41.84,41.92,41.72,41.8,62700.0,25.3219,25.3703,25.2493,25.2977,62700.0
2008-09-30 14:00:00,41.89,41.97,41.71,41.91,46200.0,25.3522,25.4006,25.2432,25.3643,46200.0
2008-09-30 14:30:00,41.92,42.06,41.85,41.92,69500.0,25.3703,25.455,25.328,25.3703,69500.0
2008-09-30 15:00:00,41.98,42.19,41.85,42.19,111500.0,25.4066,25.5337,25.328,25.5337,111500.0
2008-09-30 15:30:00,42.15,42.31,41.91,41.95,71700.0,25.5095,25.6064,25.3643,25.3885,71700.0
2008-09-30 16:00:00,42.44,42.44,42.44,42.44,400.0,25.685,25.685,25.685,25.685,400.0
2008-10-01 09:30:00,42.62,42.62,41.4,41.72,44400.0,25.794,25.794,25.0556,25.2493,44400.0
2008-10-01 10:00:00,41.7,41.77,41.32,41.47,38000.0,25.2372,25.2795,25.0072,25.098,38000.0
2008-10-01 10:30:00,41.5,41.5,41.29,41.41,16400.0,25.1161,25.1161,24.989,25.0617,16400.0
2008-10-01 11:00:00,41.12,41.54,41.12,41.54,6200.0,24.8862,25.1403,24.8862,25.1403,6200.0
2008-10-01 11:30:00,41.58,41.88,41.57,41.77,9100.0,25.1645,25.3461,25.1585,25.2795,9100.0
2008-10-01 12:00:00,41.8,42.05,41.74,41.94,9300.0,25.2977,25.449,25.2614,25.3824,9300.0
2008-10-01 12:30:00,42.0,42.4,42.0,42.23,19200.0,25.4187,25.6608,25.4187,25.5579,19200.0
2008-10-01 13:00:00,42.2,42.21,42.0,42.15,28900.0,25.5398,25.5458,25.4187,25.5095,28900.0
2008-10-01 13:30:00,42.0,42.25,41.82,42.03,60700.0,25.4187,25.57,25.3098,25.4369,60700.0
2008-10-01 14:00:00,42.01,42.18,41.77,42.1,108700.0,25.4248,25.5277,25.2795,25.4793,108700.0
2008-10-01 14:30:00,42.1,42.2,41.99,42.06,39400.0,25.4793,25.5398,25.4127,25.455,39400.0
2008-10-01 15:00:00,42.08,42.16,41.94,42.06,41400.0,25.4672,25.5156,25.3824,25.455,41400.0
2008-10-01 15:30:00,42.1,42.12,42.02,42.1,53700.0,25.4793,25.4914,25.4308,25.4793,53700.0
2008-10-01 16:00:00,42.57,42.57,42.57,42.57,1400.0,25.7637,25.7637,25.7637,25.7637,1400.0
2008-10-02 09:30:00,41.89,41.89,40.85,40.85,26900.0,25.3522,25.3522,24.7227,24.7227,26900.0
2008-10-02 10:00:00,40.88,40.89,40.57,40.57,31900.0,24.7409,24.747,24.5533,24.5533,31900.0
2008-10-02 10:30:00,40.63,40.69,40.36,40.51,64200.0,24.5896,24.6259,24.4262,24.517,64200.0
2008-10-02 11:00:00,40.58,40.58,40.14,40.35,28000.0,24.5593,24.5593,24.2931,24.4201,28000.0
2008-10-02 11:30:00,40.25,40.74,40.22,40.74,17300.0,24.3596,24.6562,24.3415,24.6562,17300.0
2008-10-02 12:00:00,40.74,40.74,40.55,40.55,16000.0,24.6562,24.6562,24.5412,24.5412,16000.0
2008-10-02 12:30:00,40.6,40.6,40.35,40.52,17100.0,24.5714,24.5714,24.4201,24.523,17100.0
2008-10-02 13:00:00,40.52,40.52,40.16,40.37,21900.0,24.523,24.523,24.3052,24.4322,21900.0
2008-10-02 13:30:00,40.42,40.55,40.23,40.36,84900.0,24.4625,24.5412,24.3475,24.4262,84900.0
2008-10-02 14:00:00,40.46,40.52,40.29,40.31,77600.0,24.4867,24.523,24.3838,24.3959,77600.0
2008-10-02 14:30:00,40.33,40.46,40.15,40.42,97800.0,24.408,24.4867,24.2991,24.4625,97800.0
2008-10-02 15:00:00,40.45,40.5,40.21,40.29,42000.0,24.4807,24.5109,24.3354,24.3838,42000.0
2008-10-02 15:30:00,40.28,40.36,39.88,40.02,128600.0,24.3778,24.4262,24.1357,24.2204,128600.0
2008-10-02 16:00:00,40.15,40.15,40.15,40.15,400.0,24.2991,24.2991,24.2991,24.2991,400.0
2008-10-03 09:30:00,40.5,40.67,40.2,40.61,47500.0,24.5109,24.6138,24.3294,24.5775,47500.0
2008-10-03 10:00:00,40.67,40.84,40.5,40.76,36100.0,24.6138,24.7167,24.5109,24.6683,36100.0
2008-10-03 10:30:00,40.87,41.29,40.85,41.29,12900.0,24.7349,24.989,24.7227,24.989,12900.0
2008-10-03 11:00:00,41.33,41.45,41.02,41.17,40600.0,25.0132,25.0859,24.8256,24.9164,40600.0
2008-10-03 11:30:00,41.17,41.38,41.08,41.08,24700.0,24.9164,25.0435,24.8619,24.8619,24700.0
2008-10-03 12:00:00,41.07,41.21,40.9,41.04,24400.0,24.8559,24.9406,24.753,24.8377,24400.0
2008-10-03 12:30:00,41.1,41.48,41.0,41.48,86500.0,24.874,25.104,24.8135,25.104,86500.0
2008-10-03 13:00:00,41.48,41.85,40.75,40.75,103900.0,25.104,25.328,24.6622,24.6622,103900.0
2008-10-03 13:30:00,41.72,41.96,40.37,40.47,31600.0,25.2493,25.3945,24.4322,24.4928,31600.0
2008-10-03 14:00:00,40.5,41.1,40.37,40.8,33800.0,24.5109,24.874,24.4322,24.6925,33800.0
2008-10-03 14:30:00,40.22,40.79,40.16,40.52,62000.0,24.3415,24.6864,24.3052,24.523,62000.0
2008-10-03 15:00:00,40.45,40.71,39.86,39.97,92000.0,24.4807,24.638,24.1236,24.1902,92000.0
2008-10-03 15:30:00,40.04,40.25,39.5,39.67,113200.0,24.2325,24.3596,23.9057,24.0086,113200.0
2008-10-03 16:00:00,39.7,39.7,39.7,39.7,400.0,24.0268,24.0268,24.0268,24.0268,400.0
2008-10-06 09:30:00,37.83,38.71,37.25,37.31,180800.0,22.895,23.4276,22.544,22.5803,180800.0
2008-10-06 10:00:00,37.35,37.56,36.57,36.57,156700.0,22.6045,22.7316,22.1325,22.1325,156700.0
2008-10-06 10:30:00,36.73,36.8,36.0,36.55,79400.0,22.2293,22.2717,21.7875,22.1204,79400.0
2008-10-06 11:00:00,36.68,37.04,36.31,36.64,177100.0,22.199,22.4169,21.9751,22.1748,177100.0
2008-10-06 11:30:00,36.64,36.78,36.33,36.71,114600.0,22.1748,22.2596,21.9872,22.2172,114600.0
2008-10-06 12:00:00,36.73,36.86,36.5,36.62,15700.0,22.2293,22.308,22.0901,22.1627,15700.0
2008-10-06 12:30:00,36.63,36.7,36.3,36.43,39700.0,22.1688,22.2111,21.9691,22.0477,39700.0
2008-10-06 13:00:00,36.41,36.73,36.1,36.5,70800.0,22.0356,22.2293,21.848,22.0901,70800.0
2008-10-06 13:30:00,36.57,36.57,36.0,36.23,33000.0,22.1325,22.1325,21.7875,21.9267,33000.0
2008-10-06 14:00:00,36.24,36.27,35.73,35.73,40600.0,21.9327,21.9509,21.6241,21.6241,40600.0
2008-10-06 14:30:00,35.73,36.03,35.36,35.67,46700.0,21.6241,21.8056,21.4002,21.5878,46700.0
2008-10-06 15:00:00,35.94,36.73,35.53,36.68,89800.0,21.7512,22.2293,21.503,22.199,89800.0
2008-10-06 15:30:00,36.67,37.19,36.27,36.92,153000.0,22.193,22.5077,21.9509,22.3443,153000.0
2008-10-06 16:00:00,37.87,37.87,36.92,36.92,600.0,22.9192,22.9192,22.3443,22.3443,600.0
2008-10-07 09:30:00,37.83,38.11,37.17,37.24,59700.0,22.895,23.0645,22.4956,22.5379,59700.0
2008-10-07 10:00:00,37.36,37.71,37.13,37.68,34900.0,22.6106,22.8224,22.4714,22.8042,34900.0
2008-10-07 10:30:00,37.71,37.73,37.24,37.33,53400.0,22.8224,22.8345,22.5379,22.5924,53400.0
2008-10-07 11:00:00,37.29,37.33,36.92,36.92,77000.0,22.5682,22.5924,22.3443,22.3443,77000.0
2008-10-07 11:30:00,37.01,37.32,36.92,37.08,29700.0,22.3987,22.5864,22.3443,22.4411,29700.0
2008-10-07 12:00:00,37.12,37.2,36.84,36.84,77800.0,22.4653,22.5137,22.2959,22.2959,77800.0
2008-10-07 12:30:00,36.87,36.91,36.19,36.47,29900.0,22.314,22.3382,21.9025,22.0719,29900.0
2008-10-07 13:00:00,36.54,36.95,36.39,36.39,274000.0,22.1143,22.3624,22.0235,22.0235,274000.0
2008-10-07 13:30:00,36.51,36.72,36.1,36.17,189100.0,22.0961,22.2232,21.848,21.8904,189100.0
2008-10-07 14:00:00,36.16,36.72,36.0,36.63,130700.0,21.8843,22.2232,21.7875,22.1688,130700.0
2008-10-07 14:30:00,36.81,36.87,36.33,36.35,69100.0,22.2777,22.314,21.9872,21.9993,69100.0
2008-10-07 15:00:00,36.29,36.29,35.81,35.98,42200.0,21.963,21.963,21.6725,21.7754,42200.0
2008-10-07 15:30:00,36.08,36.25,35.52,35.52,55000.0,21.8359,21.9388,21.497,21.497,55000.0
2008-10-07 16:00:00,35.87,35.87,35.87,35.87,400.0,21.7088,21.7088,21.7088,21.7088,400.0
2008-10-08 09:30:00,34.25,36.0,34.0,35.73,163900.0,20.7284,21.7875,20.5771,21.6241,163900.0
2008-10-08 10:00:00,35.75,35.99,35.1,35.19,42900.0,21.6362,21.7814,21.2428,21.2973,42900.0
2008-10-08 10:30:00,35.3,35.52,34.56,34.92,61200.0,21.3638,21.497,20.916,21.1339,61200.0
2008-10-08 11:00:00,34.79,35.13,34.43,34.84,40000.0,21.0552,21.261,20.8373,21.0854,40000.0
2008-10-08 11:30:00,34.86,34.86,34.21,34.56,40100.0,21.0976,21.0976,20.7042,20.916,40100.0
2008-10-08 12:00:00,34.77,34.79,34.13,34.14,50900.0,21.0431,21.0552,20.6557,20.6618,50900.0
2008-10-08 12:30:00,34.14,34.85,34.1,34.45,54800.0,20.6618,21.0915,20.6376,20.8494,54800.0
2008-10-08 13:00:00,34.5,35.42,34.47,34.82,33000.0,20.8797,21.4365,20.8615,21.0733,33000.0
2008-10-08 13:30:00,34.84,35.7,34.84,35.7,36900.0,21.0854,21.6059,21.0854,21.6059,36900.0
2008-10-08 14:00:00,35.4,35.85,35.32,35.65,39700.0,21.4244,21.6967,21.3759,21.5757,39700.0
2008-10-08 14:30:00,35.67,35.9,35.19,35.68,42800.0,21.5878,21.727,21.2973,21.5938,42800.0
2008-10-08 15:00:00,35.63,35.9,35.37,35.56,560500.0,21.5636,21.727,21.4062,21.5212,560500.0
2008-10-08 15:30:00,35.65,35.88,34.63,34.66,125600.0,21.5757,21.7149,20.9584,20.9765,125600.0
2008-10-08 16:00:00,35.02,35.02,35.02,35.02,400.0,21.1944,21.1944,21.1944,21.1944,400.0
2008-10-09 09:30:00,35.93,35.97,35.61,35.63,74800.0,21.7451,21.7693,21.5515,21.5636,74800.0
2008-10-09 10:00:00,35.67,35.75,35.36,35.43,37300.0,21.5878,21.6362,21.4002,21.4425,37300.0
2008-10-09 10:30:00,35.25,35.36,34.7,34.75,30500.0,21.3336,21.4002,21.0007,21.031,30500.0
2008-10-09 11:00:00,34.8,34.82,34.17,34.46,36200.0,21.0612,21.0733,20.68,20.8555,36200.0
2008-10-09 11:30:00,34.58,35.0,34.53,34.78,90700.0,20.9281,21.1823,20.8978,21.0491,90700.0
2008-10-09 12:00:00,34.67,35.13,34.52,35.02,57000.0,20.9826,21.261,20.8918,21.1944,57000.0
2008-10-09 12:30:00,34.92,34.93,34.46,34.59,35200.0,21.1339,21.1399,20.8555,20.9341,35200.0
2008-10-09 13:00:00,34.69,34.91,34.61,34.65,30400.0,20.9947,21.1278,20.9462,20.9705,30400.0
2008-10-09 13:30:00,34.68,34.88,34.51,34.69,61300.0,20.9886,21.1097,20.8857,20.9947,61300.0
2008-10-09 14:00:00,34.62,34.74,34.3,34.51,38300.0,20.9523,21.0249,20.7586,20.8857,38300.0
2008-10-09 14:30:00,34.51,34.68,34.04,34.04,277100.0,20.8857,20.9886,20.6013,20.6013,277100.0
2008-10-09 15:00:00,34.02,34.03,33.3,33.3,110800.0,20.5892,20.5952,20.1534,20.1534,110800.0
2008-10-09 15:30:00,33.29,33.44,32.39,32.89,170700.0,20.1474,20.2382,19.6027,19.9053,170700.0
2008-10-09 16:00:00,32.9,32.9,32.9,32.9,600.0,19.9113,19.9113,19.9113,19.9113,600.0
2008-10-10 09:30:00,31.01,31.63,29.5,31.5,129400.0,18.7675,19.1427,17.8536,19.0641,129400.0
2008-10-10 10:00:00,31.23,32.5,31.23,32.14,57100.0,18.9006,19.6693,18.9006,19.4514,57100.0
2008-10-10 10:30:00,32.06,32.09,31.31,31.35,57600.0,19.403,19.4211,18.9491,18.9733,57600.0
2008-10-10 11:00:00,31.46,31.71,30.92,30.97,56600.0,19.0398,19.1911,18.713,18.7433,56600.0
2008-10-10 11:30:00,31.0,31.19,30.66,30.94,31900.0,18.7614,18.8764,18.5557,18.7251,31900.0
2008-10-10 12:00:00,30.68,31.7,30.68,31.19,118300.0,18.5678,19.1851,18.5678,18.8764,118300.0
2008-10-10 12:30:00,31.22,31.71,30.71,30.94,88100.0,18.8946,19.1911,18.5859,18.7251,88100.0
2008-10-10 13:00:00,30.93,31.28,30.58,30.93,69200.0,18.7191,18.9309,18.5073,18.7191,69200.0
2008-10-10 13:30:00,30.68,30.84,30.0,30.18,45300.0,18.5678,18.6646,18.1562,18.2652,45300.0
2008-10-10 14:00:00,30.47,31.07,30.04,30.22,103700.0,18.4407,18.8038,18.1804,18.2894,103700.0
2008-10-10 14:30:00,30.15,30.57,29.92,30.05,102800.0,18.247,18.5012,18.1078,18.1865,102800.0
2008-10-10 15:00:00,30.16,32.2,30.0,32.2,128100.0,18.2531,19.4877,18.1562,19.4877,128100.0
2008-10-10 15:30:00,32.09,43.0,31.51,32.52,320500.0,19.4211,26.0239,19.0701,19.6814,320500.0
2008-10-10 16:00:00,32.51,32.51,32.51,32.51,900.0,19.6753,19.6753,19.6753,19.6753,900.0
2008-10-13 09:30:00,35.48,35.48,34.04,34.31,323700.0,21.4728,21.4728,20.6013,20.7647,323700.0
2008-10-13 10:00:00,34.29,34.57,33.91,34.48,163000.0,20.7526,20.922,20.5226,20.8676,163000.0
2008-10-13 10:30:00,34.48,34.56,34.25,34.42,52400.0,20.8676,20.916,20.7284,20.8313,52400.0
2008-10-13 11:00:00,34.43,34.71,34.38,34.7,143400.0,20.8373,21.0068,20.8071,21.0007,143400.0
2008-10-13 11:30:00,34.65,35.24,34.65,34.78,101600.0,20.9705,21.3275,20.9705,21.0491,101600.0
2008-10-13 12:00:00,34.85,35.24,34.83,35.17,47100.0,21.0915,21.3275,21.0794,21.2852,47100.0
2008-10-13 12:30:00,35.11,35.43,35.05,35.43,151000.0,21.2489,21.4425,21.2125,21.4425,151000.0
2008-10-13 13:00:00,35.43,35.48,35.27,35.35,81300.0,21.4425,21.4728,21.3457,21.3941,81300.0
2008-10-13 13:30:00,35.3,35.5,35.25,35.31,128200.0,21.3638,21.4849,21.3336,21.3699,128200.0
2008-10-13 14:00:00,35.28,35.33,35.01,35.03,58900.0,21.3517,21.382,21.1883,21.2004,58900.0
2008-10-13 14:30:00,35.02,35.53,34.95,35.44,82400.0,21.1944,21.503,21.152,21.4486,82400.0
2008-10-13 15:00:00,35.45,36.17,35.3,36.08,149700.0,21.4546,21.8904,21.3638,21.8359,149700.0
2008-10-13 15:30:00,36.03,36.93,35.4,36.87,257500.0,21.8056,22.3503,21.4244,22.314,257500.0
2008-10-13 16:00:00,36.93,36.93,36.93,36.93,500.0,22.3503,22.3503,22.3503,22.3503,500.0
2008-10-14 09:30:00,40.23,40.23,37.12,37.23,528500.0,24.3475,24.3475,22.4653,22.5319,528500.0
2008-10-14 10:00:00,37.2,37.58,36.59,36.75,167400.0,22.5137,22.7437,22.1446,22.2414,167400.0
2008-10-14 10:30:00,36.73,36.93,35.99,36.48,97800.0,22.2293,22.3503,21.7814,22.078,97800.0
2008-10-14 11:00:00,36.37,36.99,35.15,36.75,32600.0,22.0114,22.3866,21.2731,22.2414,32600.0
2008-10-14 11:30:00,36.73,37.4,36.65,36.76,50000.0,22.2293,22.6348,22.1809,22.2474,50000.0
2008-10-14 12:00:00,36.62,36.9,36.5,36.87,29800.0,22.1627,22.3322,22.0901,22.314,29800.0
2008-10-14 12:30:00,36.85,36.96,36.12,36.85,96100.0,22.3019,22.3685,21.8601,22.3019,96100.0
2008-10-14 13:00:00,36.89,36.89,36.52,36.6,77700.0,22.3261,22.3261,22.1022,22.1506,77700.0
2008-10-14 13:30:00,36.67,36.84,36.18,36.2,47600.0,22.193,22.2959,21.8964,21.9085,47600.0
2008-10-14 14:00:00,36.25,36.39,35.63,35.88,36200.0,21.9388,22.0235,21.5636,21.7149,36200.0
2008-10-14 14:30:00,36.2,36.2,35.32,35.59,68900.0,21.9085,21.9085,21.3759,21.5394,68900.0
2008-10-14 15:00:00,35.67,36.16,35.55,36.0,51300.0,21.5878,21.8843,21.5151,21.7875,51300.0
2008-10-14 15:30:00,35.99,36.49,35.84,36.17,366400.0,21.7814,22.084,21.6907,21.8904,366400.0
2008-10-14 16:00:00,36.17,36.17,36.17,36.17,0.0,21.8904,21.8904,21.8904,21.8904,0.0
2008-10-15 09:30:00,35.06,35.1,34.23,34.6,89900.0,21.2186,21.2428,20.7163,20.9402,89900.0
2008-10-15 10:00:00,34.57,34.57,34.01,34.26,26900.0,20.922,20.922,20.5831,20.7344,26900.0
2008-10-15 10:30:00,34.24,34.5,33.82,33.84,23400.0,20.7223,20.8797,20.4681,20.4802,23400.0
2008-10-15 11:00:00,33.75,33.94,33.54,33.54,41600.0,20.4258,20.5408,20.2987,20.2987,41600.0
2008-10-15 11:30:00,33.61,34.1,33.61,33.98,64700.0,20.341,20.6376,20.341,20.565,64700.0
2008-10-15 12:00:00,33.9,33.96,33.55,33.6,29300.0,20.5166,20.5529,20.3047,20.335,29300.0
2008-10-15 12:30:00,33.69,33.92,33.52,33.68,46800.0,20.3895,20.5287,20.2866,20.3834,46800.0
2008-10-15 13:00:00,33.81,33.81,33.34,33.38,12900.0,20.4621,20.4621,20.1776,20.2018,12900.0
2008-10-15 13:30:00,33.38,33.45,33.02,33.04,84100.0,20.2018,20.2442,19.984,19.9961,84100.0
2008-10-15 14:00:00,33.04,33.2,32.79,33.2,74500.0,19.9961,20.0929,19.8448,20.0929,74500.0
2008-10-15 14:30:00,33.2,33.37,32.86,32.92,67300.0,20.0929,20.1958,19.8871,19.9234,67300.0
2008-10-15 15:00:00,32.99,33.5,32.93,32.93,73500.0,19.9658,20.2745,19.9295,19.9295,73500.0
2008-10-15 15:30:00,33.06,33.07,32.01,32.01,94500.0,20.0082,20.0142,19.3727,19.3727,94500.0
2008-10-15 16:00:00,32.0,32.01,31.95,32.0,3100.0,19.3667,19.3727,19.3364,19.3667,3100.0
2008-10-16 09:30:00,32.85,33.14,32.4,32.89,63900.0,19.8811,20.0566,19.6087,19.9053,63900.0
2008-10-16 10:00:00,32.75,32.75,31.89,31.9,48400.0,19.8206,19.8206,19.3001,19.3061,48400.0
2008-10-16 10:30:00,32.09,32.09,31.27,31.33,79600.0,19.4211,19.4211,18.9249,18.9612,79600.0
2008-10-16 11:00:00,31.29,31.29,30.83,31.14,47200.0,18.937,18.937,18.6586,18.8462,47200.0
2008-10-16 11:30:00,31.22,31.98,31.22,31.78,26600.0,18.8946,19.3546,18.8946,19.2335,26600.0
2008-10-16 12:00:00,31.69,32.46,31.43,32.13,37500.0,19.179,19.6451,19.0217,19.4453,37500.0
2008-10-16 12:30:00,32.02,32.26,31.71,31.85,39700.0,19.3788,19.524,19.1911,19.2759,39700.0
2008-10-16 13:00:00,31.76,32.22,31.74,32.0,44900.0,19.2214,19.4998,19.2093,19.3667,44900.0
2008-10-16 13:30:00,32.0,32.24,31.66,32.13,34700.0,19.3667,19.5119,19.1609,19.4453,34700.0
2008-10-16 14:00:00,32.11,32.15,31.75,31.87,30900.0,19.4332,19.4574,19.2154,19.288,30900.0
2008-10-16 14:30:00,31.87,32.55,31.7,32.24,64000.0,19.288,19.6995,19.1851,19.5119,64000.0
2008-10-16 15:00:00,32.29,33.18,32.22,33.01,63800.0,19.5422,20.0808,19.4998,19.9779,63800.0
2008-10-16 15:30:00,33.08,33.68,32.86,33.48,213000.0,20.0203,20.3834,19.8871,20.2624,213000.0
2008-10-16 16:00:00,33.41,33.48,33.41,33.48,12900.0,20.22,20.2624,20.22,20.2624,12900.0
2008-10-17 09:30:00,32.11,33.8,31.94,32.52,65800.0,19.4332,20.456,19.3303,19.6814,65800.0
2008-10-17 10:00:00,32.54,32.74,32.31,32.58,61300.0,19.6935,19.8145,19.5543,19.7177,61300.0
2008-10-17 10:30:00,32.61,33.08,32.43,32.75,102000.0,19.7358,20.0203,19.6269,19.8206,102000.0
2008-10-17 11:00:00,32.75,33.02,32.69,32.82,61800.0,19.8206,19.984,19.7843,19.8629,61800.0
2008-10-17 11:30:00,32.78,32.95,32.75,32.95,31300.0,19.8387,19.9416,19.8206,19.9416,31300.0
2008-10-17 12:00:00,32.95,33.24,32.95,33.14,9800.0,19.9416,20.1171,19.9416,20.0566,9800.0
2008-10-17 12:30:00,33.19,33.81,33.06,33.64,56000.0,20.0869,20.4621,20.0082,20.3592,56000.0
2008-10-17 13:00:00,33.75,33.92,33.63,33.87,43900.0,20.4258,20.5287,20.3531,20.4984,43900.0
2008-10-17 13:30:00,33.99,34.34,33.94,34.04,37500.0,20.571,20.7828,20.5408,20.6013,37500.0
2008-10-17 14:00:00,34.06,34.26,33.54,33.61,55200.0,20.6134,20.7344,20.2987,20.341,55200.0
2008-10-17 14:30:00,33.71,33.81,33.35,33.49,33500.0,20.4016,20.4621,20.1837,20.2684,33500.0
2008-10-17 15:00:00,33.57,33.9,33.0,33.12,184600.0,20.3168,20.5166,19.9719,20.0445,184600.0
2008-10-17 15:30:00,33.24,33.38,32.92,32.92,68900.0,20.1171,20.2018,19.9234,19.9234,68900.0
2008-10-17 16:00:00,32.92,32.92,32.92,32.92,0.0,19.9234,19.9234,19.9234,19.9234,0.0
2008-10-20 09:30:00,33.85,33.88,33.36,33.81,173700.0,20.4863,20.5044,20.1897,20.4621,173700.0
2008-10-20 10:00:00,33.87,34.08,33.59,33.68,142700.0,20.4984,20.6255,20.3289,20.3834,142700.0
2008-10-20 10:30:00,33.71,33.98,33.64,33.69,33100.0,20.4016,20.565,20.3592,20.3895,33100.0
2008-10-20 11:00:00,33.79,33.82,33.37,33.63,36700.0,20.45,20.4681,20.1958,20.3531,36700.0
2008-10-20 11:30:00,33.69,34.1,33.68,33.97,40500.0,20.3895,20.6376,20.3834,20.5589,40500.0
2008-10-20 12:00:00,33.94,34.33,33.91,34.24,111000.0,20.5408,20.7768,20.5226,20.7223,111000.0
2008-10-20 12:30:00,34.24,34.24,34.04,34.1,44500.0,20.7223,20.7223,20.6013,20.6376,44500.0
2008-10-20 13:00:00,34.02,34.19,33.97,34.15,38000.0,20.5892,20.6921,20.5589,20.6679,38000.0
2008-10-20 13:30:00,34.24,34.43,34.12,34.25,56200.0,20.7223,20.8373,20.6497,20.7284,56200.0
2008-10-20 14:00:00,34.27,34.48,34.23,34.29,59700.0,20.7405,20.8676,20.7163,20.7526,59700.0
2008-10-20 14:30:00,34.25,34.48,34.17,34.36,46600.0,20.7284,20.8676,20.68,20.7949,46600.0
2008-10-20 15:00:00,34.4,34.5,34.32,34.44,29600.0,20.8192,20.8797,20.7707,20.8434,29600.0
2008-10-20 15:30:00,34.34,34.94,34.32,34.8,65700.0,20.7828,21.146,20.7707,21.0612,65700.0
2008-10-20 16:00:00,34.56,34.57,34.56,34.57,4800.0,20.916,20.922,20.916,20.922,4800.0
2008-10-21 09:30:00,33.77,33.89,33.59,33.67,118600.0,20.4379,20.5105,20.3289,20.3774,118600.0
2008-10-21 10:00:00,33.72,34.08,33.66,33.98,97600.0,20.4076,20.6255,20.3713,20.565,97600.0
2008-10-21 10:30:00,33.99,33.99,33.62,33.63,65500.0,20.571,20.571,20.3471,20.3531,65500.0
2008-10-21 11:00:00,33.65,33.75,33.55,33.59,24500.0,20.3652,20.4258,20.3047,20.3289,24500.0
2008-10-21 11:30:00,33.59,33.71,33.07,33.08,49800.0,20.3289,20.4016,20.0142,20.0203,49800.0
2008-10-21 12:00:00,33.0,33.27,33.0,33.1,53500.0,19.9719,20.1353,19.9719,20.0324,53500.0
2008-10-21 12:30:00,33.09,33.23,32.84,32.85,76000.0,20.0263,20.1111,19.875,19.8811,76000.0
2008-10-21 13:00:00,32.94,33.34,32.91,33.25,105700.0,19.9356,20.1776,19.9174,20.1232,105700.0
2008-10-21 13:30:00,33.22,33.35,33.15,33.19,39100.0,20.105,20.1837,20.0626,20.0869,39100.0
2008-10-21 14:00:00,33.21,33.69,33.2,33.68,32700.0,20.099,20.3895,20.0929,20.3834,32700.0
2008-10-21 14:30:00,33.71,33.87,33.5,33.59,191900.0,20.4016,20.4984,20.2745,20.3289,191900.0
2008-10-21 15:00:00,33.6,33.87,33.22,33.22,150600.0,20.335,20.4984,20.105,20.105,150600.0
2008-10-21 15:30:00,33.22,33.32,32.8,32.94,124100.0,20.105,20.1655,19.8508,19.9356,124100.0
2008-10-21 16:00:00,33.0,33.0,33.0,33.0,118200.0,19.9719,19.9719,19.9719,19.9719,118200.0
2008-10-22 09:30:00,31.58,31.65,31.1,31.1,209400.0,19.1125,19.1548,18.822,18.822,209400.0
2008-10-22 10:00:00,31.1,31.23,30.95,31.04,85500.0,18.822,18.9006,18.7312,18.7857,85500.0
2008-10-22 10:30:00,31.01,31.38,31.0,31.37,79800.0,18.7675,18.9914,18.7614,18.9854,79800.0
2008-10-22 11:00:00,31.38,31.39,31.07,31.07,77600.0,18.9914,18.9975,18.8038,18.8038,77600.0
2008-10-22 11:30:00,31.11,31.28,31.0,31.09,76500.0,18.828,18.9309,18.7614,18.8159,76500.0
2008-10-22 12:00:00,31.08,31.25,30.96,31.17,86600.0,18.8099,18.9128,18.7372,18.8643,86600.0
2008-10-22 12:30:00,31.18,31.21,31.0,31.12,65800.0,18.8704,18.8885,18.7614,18.8341,65800.0
2008-10-22 13:00:00,31.1,31.1,30.69,30.78,89700.0,18.822,18.822,18.5738,18.6283,89700.0
2008-10-22 13:30:00,30.79,30.81,30.55,30.74,119500.0,18.6344,18.6465,18.4891,18.6041,119500.0
2008-10-22 14:00:00,30.7,30.85,30.6,30.82,150800.0,18.5799,18.6707,18.5194,18.6525,150800.0
2008-10-22 14:30:00,30.81,30.81,30.5,30.53,112700.0,18.6465,18.6465,18.4588,18.477,112700.0
2008-10-22 15:00:00,30.59,30.6,30.19,30.31,219700.0,18.5133,18.5194,18.2712,18.3439,219700.0
2008-10-22 15:30:00,30.27,30.43,29.66,30.37,151100.0,18.3196,18.4165,17.9505,18.3802,151100.0
2008-10-22 16:00:00,30.6,30.6,30.34,30.34,21100.0,18.5194,18.5194,18.362,18.362,21100.0
2008-10-23 09:30:00,30.14,30.62,29.95,30.26,201100.0,18.241,18.5315,18.126,18.3136,201100.0
2008-10-23 10:00:00,30.26,30.64,30.26,30.39,62400.0,18.3136,18.5436,18.3136,18.3923,62400.0
2008-10-23 10:30:00,30.4,31.08,30.31,31.04,50900.0,18.3983,18.8099,18.3439,18.7857,50900.0
2008-10-23 11:00:00,31.21,31.23,30.8,30.85,68600.0,18.8885,18.9006,18.6404,18.6707,68600.0
2008-10-23 11:30:00,30.86,31.24,30.85,30.95,50500.0,18.6767,18.9067,18.6707,18.7312,50500.0
2008-10-23 12:00:00,30.95,30.96,30.11,30.13,33100.0,18.7312,18.7372,18.2228,18.2349,33100.0
2008-10-23 12:30:00,30.16,30.27,29.83,29.87,48200.0,18.2531,18.3196,18.0534,18.0776,48200.0
2008-10-23 13:00:00,29.86,30.08,29.69,29.88,86600.0,18.0715,18.2047,17.9686,18.0836,86600.0
2008-10-23 13:30:00,29.83,29.98,29.74,29.9,129700.0,18.0534,18.1441,17.9989,18.0957,129700.0
2008-10-23 14:00:00,29.89,29.89,29.39,29.67,294400.0,18.0897,18.0897,17.7871,17.9565,294400.0
2008-10-23 14:30:00,29.66,29.92,29.34,29.52,125500.0,17.9505,18.1078,17.7568,17.8657,125500.0
2008-10-23 15:00:00,29.58,30.26,29.45,30.08,209800.0,17.9021,18.3136,17.8234,18.2047,209800.0
2008-10-23 15:30:00,30.07,30.68,29.75,30.68,273700.0,18.1986,18.5678,18.0049,18.5678,273700.0
2008-10-23 16:00:00,30.68,30.68,30.68,30.68,0.0,18.5678,18.5678,18.5678,18.5678,0.0
2008-10-24 09:30:00,28.09,28.85,27.81,28.7,144200.0,17.0003,17.4603,16.8308,17.3695,144200.0
2008-10-24 10:00:00,28.77,28.93,28.3,28.5,187600.0,17.4118,17.5087,17.1274,17.2484,187600.0
2008-10-24 10:30:00,28.52,28.88,28.36,28.69,69600.0,17.2605,17.4784,17.1637,17.3634,69600.0
2008-10-24 11:00:00,28.78,29.19,28.54,29.01,76400.0,17.4179,17.666,17.2726,17.5571,76400.0
2008-10-24 11:30:00,29.12,29.54,29.03,29.06,160900.0,17.6237,17.8778,17.5692,17.5873,160900.0
2008-10-24 12:00:00,29.02,29.21,28.9,28.93,85800.0,17.5631,17.6781,17.4905,17.5087,85800.0
2008-10-24 12:30:00,28.91,29.03,28.74,28.88,70400.0,17.4966,17.5692,17.3937,17.4784,70400.0
2008-10-24 13:00:00,28.93,29.22,28.91,29.01,36800.0,17.5087,17.6842,17.4966,17.5571,36800.0
2008-10-24 13:30:00,28.95,28.98,28.53,28.56,141500.0,17.5208,17.5389,17.2666,17.2847,141500.0
2008-10-24 14:00:00,28.56,28.76,28.41,28.76,141600.0,17.2847,17.4058,17.194,17.4058,141600.0
2008-10-24 14:30:00,28.76,29.13,28.69,29.13,303300.0,17.4058,17.6297,17.3634,17.6297,303300.0
2008-10-24 15:00:00,29.2,29.48,29.08,29.31,145500.0,17.6721,17.8415,17.5994,17.7386,145500.0
2008-10-24 15:30:00,29.25,29.34,28.81,28.9,232200.0,17.7023,17.7568,17.436,17.4905,232200.0
2008-10-24 16:00:00,28.9,28.9,28.9,28.9,0.0,17.4905,17.4905,17.4905,17.4905,0.0
2008-10-27 09:30:00,27.74,27.99,27.5,27.9,118300.0,16.7885,16.9398,16.6432,16.8853,118300.0
2008-10-27 10:00:00,27.98,28.32,27.65,28.0,72600.0,16.9337,17.1395,16.734,16.9458,72600.0
2008-10-27 10:30:00,27.85,27.91,27.6,27.9,29500.0,16.855,16.8914,16.7037,16.8853,29500.0
2008-10-27 11:00:00,27.87,28.19,27.75,27.83,54900.0,16.8671,17.0608,16.7945,16.8429,54900.0
2008-10-27 11:30:00,27.74,27.97,27.68,27.97,46000.0,16.7885,16.9277,16.7522,16.9277,46000.0
2008-10-27 12:00:00,28.11,28.27,27.86,27.86,31700.0,17.0124,17.1092,16.8611,16.8611,31700.0
2008-10-27 12:30:00,27.84,28.45,27.84,28.43,52600.0,16.849,17.2182,16.849,17.2061,52600.0
2008-10-27 13:00:00,28.43,28.54,28.21,28.54,134600.0,17.2061,17.2726,17.0729,17.2726,134600.0
2008-10-27 13:30:00,28.52,28.65,28.31,28.43,61300.0,17.2605,17.3392,17.1334,17.2061,61300.0
2008-10-27 14:00:00,28.43,28.5,28.0,28.0,125500.0,17.2061,17.2484,16.9458,16.9458,125500.0
2008-10-27 14:30:00,28.01,28.09,27.8,27.8,170100.0,16.9519,17.0003,16.8248,16.8248,170100.0
2008-10-27 15:00:00,27.82,28.23,27.79,27.86,68000.0,16.8369,17.085,16.8187,16.8611,68000.0
2008-10-27 15:30:00,27.99,28.15,27.21,27.21,140500.0,16.9398,17.0366,16.4677,16.4677,140500.0
2008-10-27 16:00:00,27.21,27.21,27.21,27.21,0.0,16.4677,16.4677,16.4677,16.4677,0.0
2008-10-28 09:30:00,28.88,28.97,28.69,28.85,100900.0,17.4784,17.5329,17.3634,17.4603,100900.0
2008-10-28 10:00:00,28.88,28.88,28.38,28.39,70400.0,17.4784,17.4784,17.1758,17.1819,70400.0
2008-10-28 10:30:00,28.44,28.5,27.82,27.82,41600.0,17.2121,17.2484,16.8369,16.8369,41600.0
2008-10-28 11:00:00,27.94,28.15,27.86,28.15,56000.0,16.9095,17.0366,16.8611,17.0366,56000.0
2008-10-28 11:30:00,28.07,28.3,28.01,28.09,65400.0,16.9882,17.1274,16.9519,17.0003,65400.0
2008-10-28 12:00:00,28.08,28.44,28.0,28.25,17600.0,16.9942,17.2121,16.9458,17.0971,17600.0
2008-10-28 12:30:00,28.3,28.6,28.21,28.48,62300.0,17.1274,17.3089,17.0729,17.2363,62300.0
2008-10-28 13:00:00,28.38,28.66,28.38,28.58,151900.0,17.1758,17.3453,17.1758,17.2968,151900.0
2008-10-28 13:30:00,28.6,28.6,28.25,28.25,53700.0,17.3089,17.3089,17.0971,17.0971,53700.0
2008-10-28 14:00:00,28.38,28.74,28.31,28.69,85600.0,17.1758,17.3937,17.1334,17.3634,85600.0
2008-10-28 14:30:00,28.79,29.44,28.75,29.36,29600.0,17.4239,17.8173,17.3997,17.7689,29600.0
2008-10-28 15:00:00,29.42,29.84,29.12,29.83,48000.0,17.8052,18.0594,17.6237,18.0534,48000.0
2008-10-28 15:30:00,29.81,30.76,29.55,30.58,109600.0,18.0413,18.6162,17.8839,18.5073,109600.0
2008-10-28 16:00:00,30.58,30.58,30.58,30.58,0.0,18.5073,18.5073,18.5073,18.5073,0.0
2008-10-29 09:30:00,30.43,30.74,30.32,30.65,52200.0,18.4165,18.6041,18.3499,18.5496,52200.0
2008-10-29 10:00:00,30.65,31.19,30.6,31.11,23300.0,18.5496,18.8764,18.5194,18.828,23300.0
2008-10-29 10:30:00,31.07,31.07,30.82,30.97,8100.0,18.8038,18.8038,18.6525,18.7433,8100.0
2008-10-29 11:00:00,30.99,31.33,30.94,31.28,23200.0,18.7554,18.9612,18.7251,18.9309,23200.0
2008-10-29 11:30:00,31.26,31.32,31.18,31.25,30100.0,18.9188,18.9551,18.8704,18.9128,30100.0
2008-10-29 12:00:00,31.28,31.33,31.11,31.33,27900.0,18.9309,18.9612,18.828,18.9612,27900.0
2008-10-29 12:30:00,31.47,31.79,31.47,31.61,53600.0,19.0459,19.2396,19.0459,19.1306,53600.0
2008-10-29 13:00:00,31.6,31.69,31.46,31.55,24500.0,19.1246,19.179,19.0398,19.0943,24500.0
2008-10-29 13:30:00,31.59,31.84,31.59,31.73,32400.0,19.1185,19.2698,19.1185,19.2033,32400.0
2008-10-29 14:00:00,31.68,31.81,31.18,31.4,35400.0,19.173,19.2517,18.8704,19.0035,35400.0
2008-10-29 14:30:00,31.34,31.57,30.96,31.36,120800.0,18.9672,19.1064,18.7372,18.9793,120800.0
2008-10-29 15:00:00,31.35,32.09,31.27,32.0,46300.0,18.9733,19.4211,18.9249,19.3667,46300.0
2008-10-29 15:30:00,32.06,32.49,31.34,31.34,225100.0,19.403,19.6632,18.9672,18.9672,225100.0
2008-10-29 16:00:00,31.53,31.68,31.46,31.68,193400.0,19.0822,19.173,19.0398,19.173,193400.0
2008-10-30 09:30:00,33.29,33.29,32.68,32.75,127100.0,20.1474,20.1474,19.7782,19.8206,127100.0
2008-10-30 10:00:00,32.75,32.93,32.54,32.54,63200.0,19.8206,19.9295,19.6935,19.6935,63200.0
2008-10-30 10:30:00,32.62,32.63,32.29,32.54,68800.0,19.7419,19.7479,19.5422,19.6935,68800.0
2008-10-30 11:00:00,32.47,32.57,32.25,32.29,37300.0,19.6511,19.7116,19.518,19.5422,37300.0
2008-10-30 11:30:00,32.29,32.29,31.75,31.79,103200.0,19.5422,19.5422,19.2154,19.2396,103200.0
2008-10-30 12:00:00,31.77,32.1,31.77,32.06,63800.0,19.2275,19.4272,19.2275,19.403,63800.0
2008-10-30 12:30:00,32.08,32.33,32.08,32.15,41000.0,19.4151,19.5664,19.4151,19.4574,41000.0
2008-10-30 13:00:00,32.13,32.45,32.13,32.21,16400.0,19.4453,19.639,19.4453,19.4938,16400.0
2008-10-30 13:30:00,32.17,32.39,32.09,32.32,36100.0,19.4695,19.6027,19.4211,19.5603,36100.0
2008-10-30 14:00:00,32.3,32.65,32.2,32.61,146900.0,19.5482,19.76,19.4877,19.7358,146900.0
2008-10-30 14:30:00,32.6,32.66,32.39,32.57,61900.0,19.7298,19.7661,19.6027,19.7116,61900.0
2008-10-30 15:00:00,32.51,32.72,32.27,32.46,42900.0,19.6753,19.8024,19.5301,19.6451,42900.0
2008-10-30 15:30:00,32.46,32.79,32.15,32.65,110400.0,19.6451,19.8448,19.4574,19.76,110400.0
2008-10-30 16:00:00,32.65,32.65,32.65,32.65,0.0,19.76,19.76,19.76,19.76,0.0
2008-10-31 09:30:00,32.02,32.02,31.66,31.79,95100.0,19.3788,19.3788,19.1609,19.2396,95100.0
2008-10-31 10:00:00,31.85,32.15,31.85,32.01,27300.0,19.2759,19.4574,19.2759,19.3727,27300.0
2008-10-31 10:30:00,32.06,32.07,31.91,31.96,59600.0,19.403,19.409,19.3122,19.3424,59600.0
2008-10-31 11:00:00,32.06,32.45,31.98,32.34,50300.0,19.403,19.639,19.3546,19.5724,50300.0
2008-10-31 11:30:00,32.44,32.5,32.34,32.45,24300.0,19.6329,19.6693,19.5724,19.639,24300.0
2008-10-31 12:00:00,32.46,32.49,32.32,32.4,139300.0,19.6451,19.6632,19.5603,19.6087,139300.0
2008-10-31 12:30:00,32.37,32.42,32.32,32.41,36100.0,19.5906,19.6208,19.5603,19.6148,36100.0
2008-10-31 13:00:00,32.4,32.87,32.4,32.87,190600.0,19.6087,19.8932,19.6087,19.8932,190600.0
2008-10-31 13:30:00,32.88,33.16,32.88,32.96,31900.0,19.8992,20.0687,19.8992,19.9477,31900.0
2008-10-31 14:00:00,33.0,33.06,32.78,32.85,656400.0,19.9719,20.0082,19.8387,19.8811,656400.0
2008-10-31 14:30:00,32.89,33.12,32.85,33.1,112600.0,19.9053,20.0445,19.8811,20.0324,112600.0
2008-10-31 15:00:00,33.11,33.28,32.65,32.74,159200.0,20.0384,20.1413,19.76,19.8145,159200.0
2008-10-31 15:30:00,32.78,32.98,32.44,32.78,203000.0,19.8387,19.9598,19.6329,19.8387,203000.0
2008-10-31 16:00:00,32.78,32.78,32.78,32.78,0.0,19.8387,19.8387,19.8387,19.8387,0.0
2008-11-03 09:30:00,32.68,32.96,32.65,32.85,175400.0,19.7782,19.9477,19.76,19.8811,175400.0
2008-11-03 10:00:00,32.73,32.83,32.56,32.59,32800.0,19.8085,19.869,19.7056,19.7237,32800.0
2008-11-03 10:30:00,32.6,32.94,32.51,32.87,22100.0,19.7298,19.9356,19.6753,19.8932,22100.0
2008-11-03 11:00:00,32.8,32.91,32.72,32.81,20200.0,19.8508,19.9174,19.8024,19.8569,20200.0
2008-11-03 11:30:00,32.84,33.16,32.83,33.09,43800.0,19.875,20.0687,19.869,20.0263,43800.0
2008-11-03 12:00:00,33.16,33.16,32.89,32.94,21100.0,20.0687,20.0687,19.9053,19.9356,21100.0
2008-11-03 12:30:00,32.95,33.25,32.81,32.81,350100.0,19.9416,20.1232,19.8569,19.8569,350100.0
2008-11-03 13:00:00,32.82,33.09,32.76,32.82,90800.0,19.8629,20.0263,19.8266,19.8629,90800.0
2008-11-03 13:30:00,32.85,33.02,32.77,32.8,434100.0,19.8811,19.984,19.8327,19.8508,434100.0
2008-11-03 14:00:00,32.8,32.87,32.7,32.74,310700.0,19.8508,19.8932,19.7903,19.8145,310700.0
2008-11-03 14:30:00,32.81,32.84,32.7,32.75,265700.0,19.8569,19.875,19.7903,19.8206,265700.0
2008-11-03 15:00:00,32.75,32.76,32.64,32.69,206900.0,19.8206,19.8266,19.754,19.7843,206900.0
2008-11-03 15:30:00,32.69,32.99,32.68,32.83,187600.0,19.7843,19.9658,19.7782,19.869,187600.0
2008-11-03 16:00:00,32.84,32.84,32.01,32.78,1700.0,19.875,19.875,19.3727,19.8387,1700.0
2008-11-04 09:30:00,33.97,34.23,33.97,34.05,120500.0,20.5589,20.7163,20.5589,20.6073,120500.0
2008-11-04 10:00:00,34.05,34.34,34.03,34.34,73300.0,20.6073,20.7828,20.5952,20.7828,73300.0
2008-11-04 10:30:00,34.37,34.83,34.37,34.78,75300.0,20.801,21.0794,20.801,21.0491,75300.0
2008-11-04 11:00:00,34.85,35.0,34.84,34.94,28100.0,21.0915,21.1823,21.0854,21.146,28100.0
2008-11-04 11:30:00,34.98,35.13,34.9,35.1,50400.0,21.1702,21.261,21.1218,21.2428,50400.0
2008-11-04 12:00:00,35.12,35.13,34.98,35.0,78000.0,21.2549,21.261,21.1702,21.1823,78000.0
2008-11-04 12:30:00,34.98,34.98,34.88,34.9,35900.0,21.1702,21.1702,21.1097,21.1218,35900.0
2008-11-04 13:00:00,34.94,35.03,34.86,35.03,31000.0,21.146,21.2004,21.0976,21.2004,31000.0
2008-11-04 13:30:00,35.01,35.2,34.92,35.15,64300.0,21.1883,21.3033,21.1339,21.2731,64300.0
2008-11-04 14:00:00,35.14,35.14,34.82,34.91,49500.0,21.267,21.267,21.0733,21.1278,49500.0
2008-11-04 14:30:00,34.94,35.08,34.73,34.79,47100.0,21.146,21.2307,21.0189,21.0552,47100.0
2008-11-04 15:00:00,34.81,34.92,34.58,34.76,108800.0,21.0673,21.1339,20.9281,21.037,108800.0
2008-11-04 15:30:00,34.8,35.29,34.8,35.18,77200.0,21.0612,21.3578,21.0612,21.2912,77200.0
2008-11-04 16:00:00,35.18,35.18,35.18,35.18,0.0,21.2912,21.2912,21.2912,21.2912,0.0
2008-11-05 09:30:00,34.74,34.74,34.34,34.36,88700.0,21.0249,21.0249,20.7828,20.7949,88700.0
2008-11-05 10:00:00,34.36,35.0,34.36,34.97,102300.0,20.7949,21.1823,20.7949,21.1641,102300.0
2008-11-05 10:30:00,35.0,35.17,34.73,34.73,173800.0,21.1823,21.2852,21.0189,21.0189,173800.0
2008-11-05 11:00:00,34.83,34.83,34.53,34.54,25600.0,21.0794,21.0794,20.8978,20.9039,25600.0
2008-11-05 11:30:00,34.5,34.59,34.33,34.46,110700.0,20.8797,20.9341,20.7768,20.8555,110700.0
2008-11-05 12:00:00,34.46,34.58,34.06,34.1,59800.0,20.8555,20.9281,20.6134,20.6376,59800.0
2008-11-05 12:30:00,34.09,34.1,33.8,34.0,35200.0,20.6315,20.6376,20.456,20.5771,35200.0
2008-11-05 13:00:00,34.0,34.1,33.93,33.98,35000.0,20.5771,20.6376,20.5347,20.565,35000.0
2008-11-05 13:30:00,33.98,34.05,33.83,33.91,28700.0,20.565,20.6073,20.4742,20.5226,28700.0
2008-11-05 14:00:00,33.89,33.98,33.72,33.86,75900.0,20.5105,20.565,20.4076,20.4923,75900.0
2008-11-05 14:30:00,33.83,34.07,33.83,33.93,56900.0,20.4742,20.6194,20.4742,20.5347,56900.0
2008-11-05 15:00:00,33.9,34.1,33.55,33.58,81100.0,20.5166,20.6376,20.3047,20.3229,81100.0
2008-11-05 15:30:00,33.57,33.71,33.19,33.36,134100.0,20.3168,20.4016,20.0869,20.1897,134100.0
2008-11-05 16:00:00,33.36,33.36,33.36,33.36,0.0,20.1897,20.1897,20.1897,20.1897,0.0
2008-11-06 09:30:00,32.89,33.07,32.44,32.51,137000.0,19.9053,20.0142,19.6329,19.6753,137000.0
2008-11-06 10:00:00,32.45,32.54,32.28,32.45,21500.0,19.639,19.6935,19.5361,19.639,21500.0
2008-11-06 10:30:00,32.2,32.2,31.8,31.86,53700.0,19.4877,19.4877,19.2456,19.2819,53700.0
2008-11-06 11:00:00,31.88,31.91,31.5,31.5,20300.0,19.294,19.3122,19.0641,19.0641,20300.0
2008-11-06 11:30:00,31.55,31.72,31.47,31.67,100200.0,19.0943,19.1972,19.0459,19.1669,100200.0
2008-11-06 12:00:00,31.68,31.68,31.17,31.17,90500.0,19.173,19.173,18.8643,18.8643,90500.0
2008-11-06 12:30:00,31.21,31.26,31.1,31.25,44800.0,18.8885,18.9188,18.822,18.9128,44800.0
2008-11-06 13:00:00,31.26,31.26,31.03,31.26,29000.0,18.9188,18.9188,18.7796,18.9188,29000.0
2008-11-06 13:30:00,31.23,31.23,30.92,31.16,48000.0,18.9006,18.9006,18.713,18.8583,48000.0
2008-11-06 14:00:00,31.12,31.34,31.12,31.21,35600.0,18.8341,18.9672,18.8341,18.8885,35600.0
2008-11-06 14:30:00,31.21,31.48,31.08,31.21,135600.0,18.8885,19.0519,18.8099,18.8885,135600.0
2008-11-06 15:00:00,31.24,31.3,30.85,30.89,85100.0,18.9067,18.943,18.6707,18.6949,85100.0
2008-11-06 15:30:00,30.92,31.14,30.78,30.92,266300.0,18.713,18.8462,18.6283,18.713,266300.0
2008-11-06 16:00:00,30.92,30.92,30.92,30.92,0.0,18.713,18.713,18.713,18.713,0.0
2008-11-07 09:30:00,32.0,32.29,31.76,32.16,183300.0,19.3667,19.5422,19.2214,19.4635,183300.0
2008-11-07 10:00:00,32.25,32.88,32.25,32.8,72900.0,19.518,19.8992,19.518,19.8508,72900.0
2008-11-07 10:30:00,32.78,32.92,32.63,32.68,51900.0,19.8387,19.9234,19.7479,19.7782,51900.0
2008-11-07 11:00:00,32.68,32.7,32.37,32.42,89500.0,19.7782,19.7903,19.5906,19.6208,89500.0
2008-11-07 11:30:00,32.44,32.64,32.44,32.63,124300.0,19.6329,19.754,19.6329,19.7479,124300.0
2008-11-07 12:00:00,32.63,32.66,32.48,32.6,64000.0,19.7479,19.7661,19.6572,19.7298,64000.0
2008-11-07 12:30:00,32.52,32.68,32.38,32.59,40400.0,19.6814,19.7782,19.5966,19.7237,40400.0
2008-11-07 13:00:00,32.63,32.66,32.47,32.57,67500.0,19.7479,19.7661,19.6511,19.7116,67500.0
2008-11-07 13:30:00,32.57,32.61,32.47,32.52,78000.0,19.7116,19.7358,19.6511,19.6814,78000.0
2008-11-07 14:00:00,32.52,32.6,32.44,32.48,81300.0,19.6814,19.7298,19.6329,19.6572,81300.0
2008-11-07 14:30:00,32.48,32.84,32.43,32.46,144100.0,19.6572,19.875,19.6269,19.6451,144100.0
2008-11-07 15:00:00,32.44,32.47,32.1,32.2,90800.0,19.6329,19.6511,19.4272,19.4877,90800.0
2008-11-07 15:30:00,32.19,32.92,32.19,32.91,178500.0,19.4816,19.9234,19.4816,19.9174,178500.0
2008-11-07 16:00:00,32.91,32.91,32.91,32.91,0.0,19.9174,19.9174,19.9174,19.9174,0.0
2008-11-10 09:30:00,33.49,33.59,33.24,33.24,107000.0,20.2684,20.3289,20.1171,20.1171,107000.0
2008-11-10 10:00:00,33.23,33.37,33.14,33.26,48900.0,20.1111,20.1958,20.0566,20.1292,48900.0
2008-11-10 10:30:00,33.28,33.35,32.99,33.08,26100.0,20.1413,20.1837,19.9658,20.0203,26100.0
2008-11-10 11:00:00,33.09,33.09,32.91,33.0,9100.0,20.0263,20.0263,19.9174,19.9719,9100.0
2008-11-10 11:30:00,33.02,33.07,32.54,32.58,22900.0,19.984,20.0142,19.6935,19.7177,22900.0
2008-11-10 12:00:00,32.58,32.83,32.56,32.56,28300.0,19.7177,19.869,19.7056,19.7056,28300.0
2008-11-10 12:30:00,32.53,32.53,32.15,32.19,35100.0,19.6874,19.6874,19.4574,19.4816,35100.0
2008-11-10 13:00:00,32.16,32.38,32.14,32.38,56700.0,19.4635,19.5966,19.4514,19.5966,56700.0
2008-11-10 13:30:00,32.37,32.62,32.35,32.6,66500.0,19.5906,19.7419,19.5785,19.7298,66500.0
2008-11-10 14:00:00,32.6,32.7,32.45,32.5,98400.0,19.7298,19.7903,19.639,19.6693,98400.0
2008-11-10 14:30:00,32.5,32.52,32.18,32.19,134600.0,19.6693,19.6814,19.4756,19.4816,134600.0
2008-11-10 15:00:00,32.17,32.28,32.02,32.08,90100.0,19.4695,19.5361,19.3788,19.4151,90100.0
2008-11-10 15:30:00,32.1,32.59,32.03,32.59,83500.0,19.4272,19.7237,19.3848,19.7237,83500.0
2008-11-10 16:00:00,32.63,32.63,32.63,32.63,400.0,19.7479,19.7479,19.7479,19.7479,400.0
2008-11-11 09:30:00,31.67,31.82,31.14,31.2,58500.0,19.1669,19.2577,18.8462,18.8825,58500.0
2008-11-11 10:00:00,31.17,31.28,31.17,31.19,33600.0,18.8643,18.9309,18.8643,18.8764,33600.0
2008-11-11 10:30:00,31.14,31.28,30.88,30.88,57800.0,18.8462,18.9309,18.6888,18.6888,57800.0
2008-11-11 11:00:00,30.85,31.1,30.85,31.01,85300.0,18.6707,18.822,18.6707,18.7675,85300.0
2008-11-11 11:30:00,30.96,31.1,30.92,30.97,42900.0,18.7372,18.822,18.713,18.7433,42900.0
2008-11-11 12:00:00,30.98,30.98,30.67,30.76,55300.0,18.7493,18.7493,18.5617,18.6162,55300.0
2008-11-11 12:30:00,30.8,30.94,30.74,30.77,225900.0,18.6404,18.7251,18.6041,18.6223,225900.0
2008-11-11 13:00:00,30.84,31.04,30.78,30.91,55000.0,18.6646,18.7857,18.6283,18.707,55000.0
2008-11-11 13:30:00,30.86,31.09,30.78,31.08,39600.0,18.6767,18.8159,18.6283,18.8099,39600.0
2008-11-11 14:00:00,31.14,31.7,31.12,31.64,83800.0,18.8462,19.1851,18.8341,19.1488,83800.0
2008-11-11 14:30:00,31.76,31.86,31.21,31.24,71000.0,19.2214,19.2819,18.8885,18.9067,71000.0
2008-11-11 15:00:00,31.13,31.5,31.13,31.35,39900.0,18.8401,19.0641,18.8401,18.9733,39900.0
2008-11-11 15:30:00,31.3,31.43,30.97,31.23,159300.0,18.943,19.0217,18.7433,18.9006,159300.0
2008-11-11 16:00:00,31.23,31.23,31.23,31.23,0.0,18.9006,18.9006,18.9006,18.9006,0.0
2008-11-12 09:30:00,30.67,30.71,30.36,30.49,32000.0,18.5617,18.5859,18.3741,18.4528,32000.0
2008-11-12 10:00:00,30.4,30.62,30.1,30.12,74100.0,18.3983,18.5315,18.2168,18.2289,74100.0
2008-11-12 10:30:00,30.14,30.16,29.54,29.79,246400.0,18.241,18.2531,17.8778,18.0291,246400.0
2008-11-12 11:00:00,29.79,29.93,29.61,29.87,56800.0,18.0291,18.1139,17.9202,18.0776,56800.0
2008-11-12 11:30:00,29.95,29.98,29.84,29.95,40100.0,18.126,18.1441,18.0594,18.126,40100.0
2008-11-12 12:00:00,30.05,30.11,29.79,29.98,34600.0,18.1865,18.2228,18.0291,18.1441,34600.0
2008-11-12 12:30:00,30.0,30.17,29.93,30.0,14900.0,18.1562,18.2591,18.1139,18.1562,14900.0
2008-11-12 13:00:00,30.04,30.16,29.82,29.9,71200.0,18.1804,18.2531,18.0473,18.0957,71200.0
2008-11-12 13:30:00,29.93,29.93,29.71,29.74,38900.0,18.1139,18.1139,17.9807,17.9989,38900.0
2008-11-12 14:00:00,29.79,29.86,29.58,29.86,47900.0,18.0291,18.0715,17.9021,18.0715,47900.0
2008-11-12 14:30:00,29.88,29.96,29.77,29.8,44600.0,18.0836,18.132,18.017,18.0352,44600.0
2008-11-12 15:00:00,29.74,29.8,29.43,29.48,91600.0,17.9989,18.0352,17.8113,17.8415,91600.0
2008-11-12 15:30:00,29.46,29.7,29.38,29.43,413900.0,17.8294,17.9747,17.781,17.8113,413900.0
2008-11-12 16:00:00,29.43,29.43,29.43,29.43,0.0,17.8113,17.8113,17.8113,17.8113,0.0
2008-11-13 09:30:00,29.85,30.05,29.55,29.55,56500.0,18.0655,18.1865,17.8839,17.8839,56500.0
2008-11-13 10:00:00,29.54,30.15,29.45,30.08,47400.0,17.8778,18.247,17.8234,18.2047,47400.0
2008-11-13 10:30:00,30.04,30.08,29.72,29.83,58600.0,18.1804,18.2047,17.9868,18.0534,58600.0
2008-11-13 11:00:00,29.85,29.92,29.54,29.7,32200.0,18.0655,18.1078,17.8778,17.9747,32200.0
2008-11-13 11:30:00,29.82,29.84,29.64,29.74,11700.0,18.0473,18.0594,17.9384,17.9989,11700.0
2008-11-13 12:00:00,29.74,29.76,29.32,29.37,50000.0,17.9989,18.011,17.7447,17.775,50000.0
2008-11-13 12:30:00,29.37,29.44,28.71,28.71,31600.0,17.775,17.8173,17.3755,17.3755,31600.0
2008-11-13 13:00:00,28.7,29.2,28.66,29.2,24400.0,17.3695,17.6721,17.3453,17.6721,24400.0
2008-11-13 13:30:00,29.3,29.83,29.09,29.53,56300.0,17.7326,18.0534,17.6055,17.8718,56300.0
2008-11-13 14:00:00,29.55,30.23,29.46,30.22,24800.0,17.8839,18.2954,17.8294,18.2894,24800.0
2008-11-13 14:30:00,30.17,30.69,30.05,30.5,89000.0,18.2591,18.5738,18.1865,18.4588,89000.0
2008-11-13 15:00:00,30.57,30.99,30.05,30.97,87300.0,18.5012,18.7554,18.1865,18.7433,87300.0
2008-11-13 15:30:00,31.0,32.25,31.0,32.25,205000.0,18.7614,19.518,18.7614,19.518,205000.0
2008-11-13 16:00:00,32.25,32.25,32.25,32.25,0.0,19.518,19.518,19.518,19.518,0.0
2008-11-14 09:30:00,30.7,31.1,30.6,30.98,122100.0,18.5799,18.822,18.5194,18.7493,122100.0
2008-11-14 10:00:00,31.01,31.06,30.57,30.6,49600.0,18.7675,18.7978,18.5012,18.5194,49600.0
2008-11-14 10:30:00,30.59,30.62,30.23,30.26,68400.0,18.5133,18.5315,18.2954,18.3136,68400.0
2008-11-14 11:00:00,30.28,30.54,30.1,30.42,49100.0,18.3257,18.4831,18.2168,18.4104,49100.0
2008-11-14 11:30:00,30.35,30.46,30.16,30.22,44400.0,18.3681,18.4346,18.2531,18.2894,44400.0
2008-11-14 12:00:00,30.25,30.37,29.95,30.23,90100.0,18.3075,18.3802,18.126,18.2954,90100.0
2008-11-14 12:30:00,30.2,30.47,30.16,30.45,12900.0,18.2773,18.4407,18.2531,18.4286,12900.0
2008-11-14 13:00:00,30.34,30.35,29.96,30.3,82100.0,18.362,18.3681,18.132,18.3378,82100.0
2008-11-14 13:30:00,30.4,30.68,30.29,30.53,97800.0,18.3983,18.5678,18.3318,18.477,97800.0
2008-11-14 14:00:00,30.51,31.12,30.51,30.87,146600.0,18.4649,18.8341,18.4649,18.6828,146600.0
2008-11-14 14:30:00,30.87,31.45,30.75,31.42,159500.0,18.6828,19.0338,18.6101,19.0156,159500.0
2008-11-14 15:00:00,31.41,31.45,30.96,31.05,153200.0,19.0096,19.0338,18.7372,18.7917,153200.0
2008-11-14 15:30:00,31.05,31.07,30.19,30.22,147100.0,18.7917,18.8038,18.2712,18.2894,147100.0
2008-11-14 16:00:00,30.24,30.72,30.24,30.24,32700.0,18.3015,18.592,18.3015,18.3015,32700.0
2008-11-17 09:30:00,29.95,29.95,29.56,29.88,115500.0,18.126,18.126,17.8899,18.0836,115500.0
2008-11-17 10:00:00,29.87,29.89,29.3,29.42,125900.0,18.0776,18.0897,17.7326,17.8052,125900.0
2008-11-17 10:30:00,29.4,29.55,29.34,29.34,66300.0,17.7931,17.8839,17.7568,17.7568,66300.0
2008-11-17 11:00:00,29.35,29.73,29.35,29.47,44800.0,17.7629,17.9928,17.7629,17.8355,44800.0
2008-11-17 11:30:00,29.48,30.16,29.45,30.13,145600.0,17.8415,18.2531,17.8234,18.2349,145600.0
2008-11-17 12:00:00,30.1,30.37,30.03,30.37,87300.0,18.2168,18.3802,18.1744,18.3802,87300.0
2008-11-17 12:30:00,30.41,30.47,30.1,30.18,74000.0,18.4044,18.4407,18.2168,18.2652,74000.0
2008-11-17 13:00:00,30.18,30.18,29.98,30.03,66000.0,18.2652,18.2652,18.1441,18.1744,66000.0
2008-11-17 13:30:00,30.02,30.15,29.77,30.05,130700.0,18.1683,18.247,18.017,18.1865,130700.0
2008-11-17 14:00:00,30.02,30.23,29.86,29.92,108100.0,18.1683,18.2954,18.0715,18.1078,108100.0
2008-11-17 14:30:00,29.93,30.12,29.84,30.03,110200.0,18.1139,18.2289,18.0594,18.1744,110200.0
2008-11-17 15:00:00,29.9,30.18,29.85,30.0,186400.0,18.0957,18.2652,18.0655,18.1562,186400.0
2008-11-17 15:30:00,29.99,30.03,29.57,29.62,274000.0,18.1502,18.1744,17.896,17.9263,274000.0
2008-11-17 16:00:00,29.62,29.62,29.62,29.62,0.0,17.9263,17.9263,17.9263,17.9263,0.0
2008-11-18 09:30:00,29.38,29.53,29.22,29.37,118500.0,17.781,17.8718,17.6842,17.775,118500.0
2008-11-18 10:00:00,29.33,29.72,29.15,29.72,41100.0,17.7508,17.9868,17.6418,17.9868,41100.0
2008-11-18 10:30:00,29.72,29.72,29.41,29.57,44100.0,17.9868,17.9868,17.7992,17.896,44100.0
2008-11-18 11:00:00,29.49,29.59,29.32,29.55,70500.0,17.8476,17.9081,17.7447,17.8839,70500.0
2008-11-18 11:30:00,29.54,29.97,29.54,29.97,73700.0,17.8778,18.1381,17.8778,18.1381,73700.0
2008-11-18 12:00:00,29.9,29.91,29.65,29.76,137500.0,18.0957,18.1018,17.9444,18.011,137500.0
2008-11-18 12:30:00,29.72,29.72,29.46,29.5,21400.0,17.9868,17.9868,17.8294,17.8536,21400.0
2008-11-18 13:00:00,29.52,29.52,29.18,29.3,56400.0,17.8657,17.8657,17.66,17.7326,56400.0
2008-11-18 13:30:00,29.3,29.3,28.96,29.1,26900.0,17.7326,17.7326,17.5268,17.6116,26900.0
2008-11-18 14:00:00,29.21,29.23,29.0,29.09,76000.0,17.6781,17.6902,17.551,17.6055,76000.0
2008-11-18 14:30:00,29.13,29.15,28.68,28.72,80900.0,17.6297,17.6418,17.3574,17.3816,80900.0
2008-11-18 15:00:00,28.79,29.23,28.76,29.17,67500.0,17.4239,17.6902,17.4058,17.6539,67500.0
2008-11-18 15:30:00,29.13,29.68,28.95,29.51,204500.0,17.6297,17.9626,17.5208,17.8597,204500.0
2008-11-18 16:00:00,29.51,29.51,29.51,29.51,0.0,17.8597,17.8597,17.8597,17.8597,0.0
2008-11-19 09:30:00,29.07,29.47,29.02,29.05,77100.0,17.5934,17.8355,17.5631,17.5813,77100.0
2008-11-19 10:00:00,29.05,29.38,29.03,29.2,27100.0,17.5813,17.781,17.5692,17.6721,27100.0
2008-11-19 10:30:00,29.2,29.2,28.49,28.49,165200.0,17.6721,17.6721,17.2424,17.2424,165200.0
2008-11-19 11:00:00,28.53,28.72,28.29,28.29,40700.0,17.2666,17.3816,17.1213,17.1213,40700.0
2008-11-19 11:30:00,28.29,28.48,28.22,28.37,44600.0,17.1213,17.2363,17.079,17.1698,44600.0
2008-11-19 12:00:00,28.4,28.43,28.14,28.15,26600.0,17.1879,17.2061,17.0306,17.0366,26600.0
2008-11-19 12:30:00,28.15,28.42,28.15,28.36,102100.0,17.0366,17.2,17.0366,17.1637,102100.0
2008-11-19 13:00:00,28.36,28.54,28.21,28.21,31500.0,17.1637,17.2726,17.0729,17.0729,31500.0
2008-11-19 13:30:00,28.15,28.44,28.1,28.38,29900.0,17.0366,17.2121,17.0063,17.1758,29900.0
2008-11-19 14:00:00,28.35,28.37,28.12,28.16,32100.0,17.1576,17.1698,17.0184,17.0427,32100.0
2008-11-19 14:30:00,28.13,28.5,28.05,28.47,53900.0,17.0245,17.2484,16.9761,17.2303,53900.0
2008-11-19 15:00:00,28.4,28.5,27.91,28.12,258500.0,17.1879,17.2484,16.8914,17.0184,258500.0
2008-11-19 15:30:00,28.12,28.16,27.62,27.68,328300.0,17.0184,17.0427,16.7158,16.7522,328300.0
2008-11-19 16:00:00,27.68,27.68,27.68,27.68,0.0,16.7522,16.7522,16.7522,16.7522,0.0
2008-11-20 09:30:00,27.59,27.59,26.79,26.79,144300.0,16.6977,16.6977,16.2135,16.2135,144300.0
2008-11-20 10:00:00,26.86,26.89,26.42,26.69,80600.0,16.2559,16.274,15.9896,16.153,80600.0
2008-11-20 10:30:00,26.69,27.11,26.55,26.94,104400.0,16.153,16.4072,16.0683,16.3043,104400.0
2008-11-20 11:00:00,27.07,27.25,26.85,27.02,35300.0,16.383,16.4919,16.2498,16.3527,35300.0
2008-11-20 11:30:00,26.97,27.06,26.78,26.8,71800.0,16.3225,16.3769,16.2075,16.2196,71800.0
2008-11-20 12:00:00,26.76,27.35,26.68,27.32,46600.0,16.1954,16.5524,16.147,16.5343,46600.0
2008-11-20 12:30:00,27.36,27.83,27.32,27.48,39400.0,16.5585,16.8429,16.5343,16.6311,39400.0
2008-11-20 13:00:00,27.45,27.52,26.97,27.2,42900.0,16.613,16.6553,16.3225,16.4617,42900.0
2008-11-20 13:30:00,27.09,27.28,26.96,27.28,25000.0,16.3951,16.5101,16.3164,16.5101,25000.0
2008-11-20 14:00:00,27.3,27.3,26.82,26.82,66200.0,16.5222,16.5222,16.2317,16.2317,66200.0
2008-11-20 14:30:00,26.82,26.98,26.53,26.62,79600.0,16.2317,16.3285,16.0562,16.1106,79600.0
2008-11-20 15:00:00,26.68,26.68,26.18,26.2,169300.0,16.147,16.147,15.8443,15.8565,169300.0
2008-11-20 15:30:00,26.18,26.35,25.67,25.89,177500.0,15.8443,15.9472,15.5357,15.6688,177500.0
2008-11-20 16:00:00,25.64,26.09,25.64,26.09,1000.0,15.5175,15.7899,15.5175,15.7899,1000.0
2008-11-21 09:30:00,27.4,27.5,27.07,27.15,142000.0,16.5827,16.6432,16.383,16.4314,142000.0
2008-11-21 10:00:00,27.11,27.24,26.75,26.79,95100.0,16.4072,16.4859,16.1893,16.2135,95100.0
2008-11-21 10:30:00,26.75,26.95,26.37,26.39,164700.0,16.1893,16.3104,15.9593,15.9714,164700.0
2008-11-21 11:00:00,26.48,26.73,26.19,26.67,162200.0,16.0259,16.1772,15.8504,16.1409,162200.0
2008-11-21 11:30:00,26.7,26.9,26.59,26.61,69900.0,16.1591,16.2801,16.0925,16.1046,69900.0
2008-11-21 12:00:00,26.63,26.92,26.58,26.84,41800.0,16.1167,16.2922,16.0864,16.2438,41800.0
2008-11-21 12:30:00,26.88,27.19,26.83,26.93,177600.0,16.268,16.4556,16.2377,16.2983,177600.0
2008-11-21 13:00:00,26.9,26.94,26.56,26.63,68600.0,16.2801,16.3043,16.0743,16.1167,68600.0
2008-11-21 13:30:00,26.59,26.85,26.42,26.42,56000.0,16.0925,16.2498,15.9896,15.9896,56000.0
2008-11-21 14:00:00,26.36,26.64,26.36,26.47,50800.0,15.9533,16.1227,15.9533,16.0199,50800.0
2008-11-21 14:30:00,26.38,26.51,26.18,26.37,106600.0,15.9654,16.0441,15.8443,15.9593,106600.0
2008-11-21 15:00:00,26.33,27.25,26.33,27.25,81200.0,15.9351,16.4919,15.9351,16.4919,81200.0
2008-11-21 15:30:00,27.07,27.89,27.07,27.8,183000.0,16.383,16.8793,16.383,16.8248,183000.0
2008-11-21 16:00:00,27.8,27.8,27.8,27.8,0.0,16.8248,16.8248,16.8248,16.8248,0.0
2008-11-24 09:30:00,28.68,28.75,28.39,28.55,107100.0,17.3574,17.3997,17.1819,17.2787,107100.0
2008-11-24 10:00:00,28.55,29.32,28.55,29.26,96200.0,17.2787,17.7447,17.2787,17.7084,96200.0
2008-11-24 10:30:00,29.3,29.51,29.17,29.51,66700.0,17.7326,17.8597,17.6539,17.8597,66700.0
2008-11-24 11:00:00,29.58,29.79,29.43,29.79,80800.0,17.9021,18.0291,17.8113,18.0291,80800.0
2008-11-24 11:30:00,29.78,29.84,29.63,29.81,81700.0,18.0231,18.0594,17.9323,18.0413,81700.0
2008-11-24 12:00:00,29.72,29.83,29.31,29.38,131500.0,17.9868,18.0534,17.7386,17.781,131500.0
2008-11-24 12:30:00,29.34,29.55,29.3,29.5,110800.0,17.7568,17.8839,17.7326,17.8536,110800.0
2008-11-24 13:00:00,29.54,29.63,29.4,29.59,62900.0,17.8778,17.9323,17.7931,17.9081,62900.0
2008-11-24 13:30:00,29.57,29.73,29.47,29.71,126900.0,17.896,17.9928,17.8355,17.9807,126900.0
2008-11-24 14:00:00,29.66,29.67,29.37,29.59,61100.0,17.9505,17.9565,17.775,17.9081,61100.0
2008-11-24 14:30:00,29.63,29.83,29.53,29.79,128000.0,17.9323,18.0534,17.8718,18.0291,128000.0
2008-11-24 15:00:00,29.77,30.21,29.64,30.21,120900.0,18.017,18.2833,17.9384,18.2833,120900.0
2008-11-24 15:30:00,30.19,30.39,29.66,29.92,178500.0,18.2712,18.3923,17.9505,18.1078,178500.0
2008-11-24 16:00:00,29.91,29.91,29.91,29.91,15000.0,18.1018,18.1018,18.1018,18.1018,15000.0
2008-11-25 09:30:00,30.4,30.45,30.13,30.13,208500.0,18.3983,18.4286,18.2349,18.2349,208500.0
2008-11-25 10:00:00,30.16,30.52,30.16,30.22,68000.0,18.2531,18.4709,18.2531,18.2894,68000.0
2008-11-25 10:30:00,30.2,30.29,29.69,29.75,54900.0,18.2773,18.3318,17.9686,18.0049,54900.0
2008-11-25 11:00:00,29.79,29.91,29.47,29.91,87200.0,18.0291,18.1018,17.8355,18.1018,87200.0
2008-11-25 11:30:00,29.86,30.12,29.57,30.01,262400.0,18.0715,18.2289,17.896,18.1623,262400.0
2008-11-25 12:00:00,29.97,30.01,29.57,29.63,99900.0,18.1381,18.1623,17.896,17.9323,99900.0
2008-11-25 12:30:00,29.65,29.77,29.39,29.39,117100.0,17.9444,18.017,17.7871,17.7871,117100.0
2008-11-25 13:00:00,29.4,29.82,29.37,29.78,79300.0,17.7931,18.0473,17.775,18.0231,79300.0
2008-11-25 13:30:00,29.89,29.92,29.51,29.51,41600.0,18.0897,18.1078,17.8597,17.8597,41600.0
2008-11-25 14:00:00,29.56,29.66,29.19,29.45,94800.0,17.8899,17.9505,17.666,17.8234,94800.0
2008-11-25 14:30:00,29.39,29.91,29.39,29.86,92100.0,17.7871,18.1018,17.7871,18.0715,92100.0
2008-11-25 15:00:00,29.86,30.14,29.67,29.82,74200.0,18.0715,18.241,17.9565,18.0473,74200.0
2008-11-25 15:30:00,29.9,30.23,29.8,30.05,163700.0,18.0957,18.2954,18.0352,18.1865,163700.0
2008-11-25 16:00:00,30.09,30.09,29.95,29.95,300.0,18.2107,18.2107,18.126,18.126,300.0
2008-11-26 09:30:00,29.43,29.5,29.21,29.49,101900.0,17.8113,17.8536,17.6781,17.8476,101900.0
2008-11-26 10:00:00,29.47,29.91,29.47,29.91,47900.0,17.8355,18.1018,17.8355,18.1018,47900.0
2008-11-26 10:30:00,29.91,29.91,29.57,29.81,65200.0,18.1018,18.1018,17.896,18.0413,65200.0
2008-11-26 11:00:00,29.76,29.98,29.7,29.91,82200.0,18.011,18.1441,17.9747,18.1018,82200.0
2008-11-26 11:30:00,29.84,29.9,29.74,29.78,63900.0,18.0594,18.0957,17.9989,18.0231,63900.0
2008-11-26 12:00:00,29.78,29.91,29.7,29.86,84000.0,18.0231,18.1018,17.9747,18.0715,84000.0
2008-11-26 12:30:00,29.85,30.11,29.79,30.1,47700.0,18.0655,18.2228,18.0291,18.2168,47700.0
2008-11-26 13:00:00,30.12,30.22,29.95,30.11,41100.0,18.2289,18.2894,18.126,18.2228,41100.0
2008-11-26 13:30:00,30.11,30.16,29.94,30.0,105400.0,18.2228,18.2531,18.1199,18.1562,105400.0
2008-11-26 14:00:00,29.98,30.19,29.92,30.15,194800.0,18.1441,18.2712,18.1078,18.247,194800.0
2008-11-26 14:30:00,30.19,30.47,30.15,30.47,169700.0,18.2712,18.4407,18.247,18.4407,169700.0
2008-11-26 15:00:00,30.46,30.62,30.38,30.57,263400.0,18.4346,18.5315,18.3862,18.5012,263400.0
2008-11-26 15:30:00,30.58,30.72,30.43,30.58,256200.0,18.5073,18.592,18.4165,18.5073,256200.0
2008-11-26 16:00:00,30.78,30.78,30.62,30.62,6300.0,18.6283,18.6283,18.5315,18.5315,6300.0
2008-11-28 09:30:00,30.35,30.46,30.17,30.2,164600.0,18.3681,18.4346,18.2591,18.2773,164600.0
2008-11-28 10:00:00,30.21,30.36,30.13,30.22,76600.0,18.2833,18.3741,18.2349,18.2894,76600.0
2008-11-28 10:30:00,30.16,30.28,30.07,30.25,59600.0,18.2531,18.3257,18.1986,18.3075,59600.0
2008-11-28 11:00:00,30.25,30.31,30.15,30.31,51200.0,18.3075,18.3439,18.247,18.3439,51200.0
2008-11-28 11:30:00,30.34,30.58,30.26,30.56,25000.0,18.362,18.5073,18.3136,18.4952,25000.0
2008-11-28 12:00:00,30.57,30.61,30.44,30.44,53100.0,18.5012,18.5254,18.4225,18.4225,53100.0
2008-11-28 12:30:00,30.47,30.77,30.47,30.56,95100.0,18.4407,18.6223,18.4407,18.4952,95100.0
2008-11-28 13:00:00,30.7,30.7,30.7,30.7,2400.0,18.5799,18.5799,18.5799,18.5799,2400.0
2008-11-28 13:30:00,30.7,30.7,30.7,30.7,0.0,18.5799,18.5799,18.5799,18.5799,0.0
2008-11-28 14:00:00,30.7,30.7,30.7,30.7,0.0,18.5799,18.5799,18.5799,18.5799,0.0
2008-11-28 14:30:00,30.7,30.7,30.7,30.7,0.0,18.5799,18.5799,18.5799,18.5799,0.0
2008-11-28 15:00:00,30.7,30.7,30.7,30.7,0.0,18.5799,18.5799,18.5799,18.5799,0.0
2008-11-28 15:30:00,30.7,30.7,30.7,30.7,0.0,18.5799,18.5799,18.5799,18.5799,0.0
2008-12-01 09:30:00,29.67,29.83,29.06,29.08,205500.0,17.9565,18.0534,17.5873,17.5994,205500.0
2008-12-01 10:00:00,29.1,29.18,28.91,28.91,112700.0,17.6116,17.66,17.4966,17.4966,112700.0
2008-12-01 10:30:00,28.91,28.94,28.68,28.69,32800.0,17.4966,17.5147,17.3574,17.3634,32800.0
2008-12-01 11:00:00,28.7,28.82,28.63,28.63,52200.0,17.3695,17.4421,17.3271,17.3271,52200.0
2008-12-01 11:30:00,28.65,28.85,28.61,28.71,37500.0,17.3392,17.4603,17.315,17.3755,37500.0
2008-12-01 12:00:00,28.69,28.78,28.54,28.57,57200.0,17.3634,17.4179,17.2726,17.2908,57200.0
2008-12-01 12:30:00,28.65,28.72,28.57,28.62,31700.0,17.3392,17.3816,17.2908,17.3211,31700.0
2008-12-01 13:00:00,28.61,28.84,28.61,28.67,52300.0,17.315,17.4542,17.315,17.3513,52300.0
2008-12-01 13:30:00,28.67,28.86,28.61,28.73,142700.0,17.3513,17.4663,17.315,17.3876,142700.0
2008-12-01 14:00:00,28.73,28.78,28.6,28.75,50700.0,17.3876,17.4179,17.3089,17.3997,50700.0
2008-12-01 14:30:00,28.8,28.88,28.67,28.78,56100.0,17.43,17.4784,17.3513,17.4179,56100.0
2008-12-01 15:00:00,28.76,28.82,28.44,28.47,158600.0,17.4058,17.4421,17.2121,17.2303,158600.0
2008-12-01 15:30:00,28.46,28.48,28.01,28.16,142700.0,17.2242,17.2363,16.9519,17.0427,142700.0
2008-12-01 16:00:00,27.86,27.86,27.86,27.86,600.0,16.8611,16.8611,16.8611,16.8611,600.0
2008-12-02 09:30:00,28.91,29.07,28.62,28.65,145500.0,17.4966,17.5934,17.3211,17.3392,145500.0
2008-12-02 10:00:00,28.73,29.26,28.71,29.2,102100.0,17.3876,17.7084,17.3755,17.6721,102100.0
2008-12-02 10:30:00,29.12,29.4,29.12,29.2,115900.0,17.6237,17.7931,17.6237,17.6721,115900.0
2008-12-02 11:00:00,29.2,29.34,29.05,29.18,152800.0,17.6721,17.7568,17.5813,17.66,152800.0
2008-12-02 11:30:00,29.21,29.3,29.02,29.3,148200.0,17.6781,17.7326,17.5631,17.7326,148200.0
2008-12-02 12:00:00,29.32,29.56,29.25,29.48,75300.0,17.7447,17.8899,17.7023,17.8415,75300.0
2008-12-02 12:30:00,29.47,29.49,29.23,29.32,46800.0,17.8355,17.8476,17.6902,17.7447,46800.0
2008-12-02 13:00:00,29.3,29.42,29.28,29.3,38700.0,17.7326,17.8052,17.7205,17.7326,38700.0
2008-12-02 13:30:00,29.3,29.41,29.04,29.09,62400.0,17.7326,17.7992,17.5752,17.6055,62400.0
2008-12-02 14:00:00,29.1,29.11,28.61,28.63,162600.0,17.6116,17.6176,17.315,17.3271,162600.0
2008-12-02 14:30:00,28.67,29.02,28.67,28.93,164500.0,17.3513,17.5631,17.3513,17.5087,164500.0
2008-12-02 15:00:00,28.88,29.29,28.62,29.15,186500.0,17.4784,17.7265,17.3211,17.6418,186500.0
2008-12-02 15:30:00,29.19,29.4,28.92,29.34,264600.0,17.666,17.7931,17.5026,17.7568,264600.0
2008-12-02 16:00:00,29.34,29.34,29.34,29.34,0.0,17.7568,17.7568,17.7568,17.7568,0.0
2008-12-03 09:30:00,28.58,28.7,28.45,28.48,141300.0,17.2968,17.3695,17.2182,17.2363,141300.0
2008-12-03 10:00:00,28.47,28.85,28.41,28.84,95100.0,17.2303,17.4603,17.194,17.4542,95100.0
2008-12-03 10:30:00,28.84,29.42,28.84,29.41,58600.0,17.4542,17.8052,17.4542,17.7992,58600.0
2008-12-03 11:00:00,29.42,29.55,29.34,29.35,65600.0,17.8052,17.8839,17.7568,17.7629,65600.0
2008-12-03 11:30:00,29.35,29.64,29.3,29.61,77600.0,17.7629,17.9384,17.7326,17.9202,77600.0
2008-12-03 12:00:00,29.61,29.63,29.27,29.41,104100.0,17.9202,17.9323,17.7144,17.7992,104100.0
2008-12-03 12:30:00,29.39,29.5,29.31,29.31,80700.0,17.7871,17.8536,17.7386,17.7386,80700.0
2008-12-03 13:00:00,29.35,29.35,29.05,29.05,62300.0,17.7629,17.7629,17.5813,17.5813,62300.0
2008-12-03 13:30:00,29.05,29.07,28.72,28.82,48200.0,17.5813,17.5934,17.3816,17.4421,48200.0
2008-12-03 14:00:00,28.85,29.31,28.8,29.23,140000.0,17.4603,17.7386,17.43,17.6902,140000.0
2008-12-03 14:30:00,29.23,29.45,29.21,29.3,137000.0,17.6902,17.8234,17.6781,17.7326,137000.0
2008-12-03 15:00:00,29.27,29.46,29.09,29.3,164100.0,17.7144,17.8294,17.6055,17.7326,164100.0
2008-12-03 15:30:00,29.32,29.85,29.27,29.75,467900.0,17.7447,18.0655,17.7144,18.0049,467900.0
2008-12-03 16:00:00,29.75,29.75,29.75,29.75,200.0,18.0049,18.0049,18.0049,18.0049,200.0
2008-12-04 09:30:00,29.03,29.38,28.92,29.25,178100.0,17.5692,17.781,17.5026,17.7023,178100.0
2008-12-04 10:00:00,29.22,29.41,29.06,29.2,43000.0,17.6842,17.7992,17.5873,17.6721,43000.0
2008-12-04 10:30:00,29.17,29.47,29.15,29.47,37500.0,17.6539,17.8355,17.6418,17.8355,37500.0
2008-12-04 11:00:00,29.45,29.52,29.21,29.45,85100.0,17.8234,17.8657,17.6781,17.8234,85100.0
2008-12-04 11:30:00,29.42,29.42,29.17,29.28,176500.0,17.8052,17.8052,17.6539,17.7205,176500.0
2008-12-04 12:00:00,29.27,29.27,29.04,29.1,94100.0,17.7144,17.7144,17.5752,17.6116,94100.0
2008-12-04 12:30:00,29.1,29.23,29.08,29.13,56100.0,17.6116,17.6902,17.5994,17.6297,56100.0
2008-12-04 13:00:00,29.14,29.18,28.96,28.99,162200.0,17.6358,17.66,17.5268,17.545,162200.0
2008-12-04 13:30:00,28.94,29.21,28.94,29.16,117300.0,17.5147,17.6781,17.5147,17.6479,117300.0
2008-12-04 14:00:00,29.16,29.33,29.12,29.16,712000.0,17.6479,17.7508,17.6237,17.6479,712000.0
2008-12-04 14:30:00,29.16,29.3,29.0,29.01,239200.0,17.6479,17.7326,17.551,17.5571,239200.0
2008-12-04 15:00:00,28.99,29.02,28.31,28.34,290700.0,17.545,17.5631,17.1334,17.1516,290700.0
2008-12-04 15:30:00,28.34,28.77,28.25,28.67,543800.0,17.1516,17.4118,17.0971,17.3513,543800.0
2008-12-05 09:30:00,28.26,28.48,28.01,28.01,169600.0,17.1032,17.2363,16.9519,16.9519,169600.0
2008-12-05 10:00:00,28.0,28.1,27.76,27.84,56500.0,16.9458,17.0063,16.8006,16.849,56500.0
2008-12-05 10:30:00,27.83,27.98,27.68,27.9,60600.0,16.8429,16.9337,16.7522,16.8853,60600.0
2008-12-05 11:00:00,27.91,27.96,27.75,27.75,114900.0,16.8914,16.9216,16.7945,16.7945,114900.0
2008-12-05 11:30:00,27.75,28.11,27.74,28.08,78000.0,16.7945,17.0124,16.7885,16.9942,78000.0
2008-12-05 12:00:00,28.1,28.23,28.03,28.2,79800.0,17.0063,17.085,16.964,17.0669,79800.0
2008-12-05 12:30:00,28.17,28.18,27.95,28.07,457800.0,17.0487,17.0548,16.9156,16.9882,457800.0
2008-12-05 13:00:00,28.07,28.46,28.07,28.28,84100.0,16.9882,17.2242,16.9882,17.1153,84100.0
2008-12-05 13:30:00,28.25,28.68,28.25,28.57,82900.0,17.0971,17.3574,17.0971,17.2908,82900.0
2008-12-05 14:00:00,28.58,28.63,28.34,28.49,267900.0,17.2968,17.3271,17.1516,17.2424,267900.0
2008-12-05 14:30:00,28.44,29.16,28.43,29.0,171300.0,17.2121,17.6479,17.2061,17.551,171300.0
2008-12-05 15:00:00,29.03,29.22,28.81,29.04,145100.0,17.5692,17.6842,17.436,17.5752,145100.0
2008-12-05 15:30:00,29.06,29.38,29.03,29.3,275600.0,17.5873,17.781,17.5692,17.7326,275600.0
2008-12-08 09:30:00,30.25,30.43,30.11,30.3,148200.0,18.3075,18.4165,18.2228,18.3378,148200.0
2008-12-08 10:00:00,30.28,30.47,30.17,30.43,147900.0,18.3257,18.4407,18.2591,18.4165,147900.0
2008-12-08 10:30:00,30.43,30.87,30.42,30.74,206000.0,18.4165,18.6828,18.4104,18.6041,206000.0
2008-12-08 11:00:00,30.78,30.83,30.59,30.79,182600.0,18.6283,18.6586,18.5133,18.6344,182600.0
2008-12-08 11:30:00,30.77,30.77,30.54,30.54,171500.0,18.6223,18.6223,18.4831,18.4831,171500.0
2008-12-08 12:00:00,30.56,30.64,30.48,30.62,217800.0,18.4952,18.5436,18.4467,18.5315,217800.0
2008-12-08 12:30:00,30.62,30.67,30.46,30.51,210100.0,18.5315,18.5617,18.4346,18.4649,210100.0
2008-12-08 13:00:00,30.54,30.61,30.43,30.5,247000.0,18.4831,18.5254,18.4165,18.4588,247000.0
2008-12-08 13:30:00,30.51,30.52,30.3,30.43,217400.0,18.4649,18.4709,18.3378,18.4165,217400.0
2008-12-08 14:00:00,30.43,30.81,30.42,30.76,238300.0,18.4165,18.6465,18.4104,18.6162,238300.0
2008-12-08 14:30:00,30.76,30.98,30.69,30.97,280000.0,18.6162,18.7493,18.5738,18.7433,280000.0
2008-12-08 15:00:00,30.97,31.1,30.94,31.04,452000.0,18.7433,18.822,18.7251,18.7857,452000.0
2008-12-08 15:30:00,31.04,31.1,30.75,30.8,398100.0,18.7857,18.822,18.6101,18.6404,398100.0
2008-12-08 16:00:00,30.8,30.8,30.8,30.8,0.0,18.6404,18.6404,18.6404,18.6404,0.0
2008-12-09 09:30:00,30.45,30.59,30.21,30.43,141300.0,18.4286,18.5133,18.2833,18.4165,141300.0
2008-12-09 10:00:00,30.5,30.92,30.5,30.81,74600.0,18.4588,18.713,18.4588,18.6465,74600.0
2008-12-09 10:30:00,30.87,31.16,30.85,31.04,111700.0,18.6828,18.8583,18.6707,18.7857,111700.0
2008-12-09 11:00:00,31.06,31.18,30.77,30.79,115400.0,18.7978,18.8704,18.6223,18.6344,115400.0
2008-12-09 11:30:00,30.81,30.97,30.74,30.93,207400.0,18.6465,18.7433,18.6041,18.7191,207400.0
2008-12-09 12:00:00,30.91,31.12,30.87,30.92,358600.0,18.707,18.8341,18.6828,18.713,358600.0
2008-12-09 12:30:00,30.92,31.2,30.92,30.92,174500.0,18.713,18.8825,18.713,18.713,174500.0
2008-12-09 13:00:00,30.89,30.98,30.65,30.65,98800.0,18.6949,18.7493,18.5496,18.5496,98800.0
2008-12-09 13:30:00,30.63,30.82,30.58,30.63,264100.0,18.5375,18.6525,18.5073,18.5375,264100.0
2008-12-09 14:00:00,30.63,30.65,30.3,30.33,269900.0,18.5375,18.5496,18.3378,18.356,269900.0
2008-12-09 14:30:00,30.33,30.74,30.26,30.7,268800.0,18.356,18.6041,18.3136,18.5799,268800.0
2008-12-09 15:00:00,30.71,30.76,30.4,30.4,273800.0,18.5859,18.6162,18.3983,18.3983,273800.0
2008-12-09 15:30:00,30.37,30.57,30.33,30.48,377700.0,18.3802,18.5012,18.356,18.4467,377700.0
2008-12-09 16:00:00,30.49,30.49,30.49,30.49,25000.0,18.4528,18.4528,18.4528,18.4528,25000.0
2008-12-10 09:30:00,31.02,31.19,30.95,31.01,152500.0,18.7736,18.8764,18.7312,18.7675,152500.0
2008-12-10 10:00:00,31.01,31.42,30.97,31.34,27200.0,18.7675,19.0156,18.7433,18.9672,27200.0
2008-12-10 10:30:00,31.35,31.4,31.06,31.12,192300.0,18.9733,19.0035,18.7978,18.8341,192300.0
2008-12-10 11:00:00,31.12,31.37,31.07,31.3,111200.0,18.8341,18.9854,18.8038,18.943,111200.0
2008-12-10 11:30:00,31.31,31.49,31.2,31.44,88400.0,18.9491,19.058,18.8825,19.0277,88400.0
2008-12-10 12:00:00,31.44,31.6,31.3,31.38,169200.0,19.0277,19.1246,18.943,18.9914,169200.0
2008-12-10 12:30:00,31.38,31.46,31.29,31.29,155700.0,18.9914,19.0398,18.937,18.937,155700.0
2008-12-10 13:00:00,31.27,31.49,31.27,31.35,115100.0,18.9249,19.058,18.9249,18.9733,115100.0
2008-12-10 13:30:00,31.36,31.38,31.01,31.01,108100.0,18.9793,18.9914,18.7675,18.7675,108100.0
2008-12-10 14:00:00,31.06,31.19,30.94,31.0,107300.0,18.7978,18.8764,18.7251,18.7614,107300.0
2008-12-10 14:30:00,31.01,31.2,30.93,31.11,176500.0,18.7675,18.8825,18.7191,18.828,176500.0
2008-12-10 15:00:00,31.14,31.41,31.07,31.3,441000.0,18.8462,19.0096,18.8038,18.943,441000.0
2008-12-10 15:30:00,31.3,31.43,31.19,31.4,360700.0,18.943,19.0217,18.8764,19.0035,360700.0
2008-12-10 16:00:00,31.4,31.4,31.4,31.4,0.0,19.0035,19.0035,19.0035,19.0035,0.0
2008-12-11 09:30:00,31.36,31.7,31.28,31.68,174400.0,18.9793,19.1851,18.9309,19.173,174400.0
2008-12-11 10:00:00,31.7,31.9,31.59,31.9,58100.0,19.1851,19.3061,19.1185,19.3061,58100.0
2008-12-11 10:30:00,31.86,32.0,31.71,31.77,90100.0,19.2819,19.3667,19.1911,19.2275,90100.0
2008-12-11 11:00:00,31.74,31.81,31.61,31.61,52900.0,19.2093,19.2517,19.1306,19.1306,52900.0
2008-12-11 11:30:00,31.62,31.91,31.54,31.91,56100.0,19.1367,19.3122,19.0883,19.3122,56100.0
2008-12-11 12:00:00,31.91,32.02,31.86,31.93,92800.0,19.3122,19.3788,19.2819,19.3243,92800.0
2008-12-11 12:30:00,31.91,32.12,31.89,32.08,181700.0,19.3122,19.4393,19.3001,19.4151,181700.0
2008-12-11 13:00:00,32.06,32.1,31.78,31.8,161700.0,19.403,19.4272,19.2335,19.2456,161700.0
2008-12-11 13:30:00,31.8,31.88,31.67,31.73,179400.0,19.2456,19.294,19.1669,19.2033,179400.0
2008-12-11 14:00:00,31.71,31.79,31.56,31.62,86500.0,19.1911,19.2396,19.1004,19.1367,86500.0
2008-12-11 14:30:00,31.62,31.77,31.19,31.25,246300.0,19.1367,19.2275,18.8764,18.9128,246300.0
2008-12-11 15:00:00,31.26,31.26,31.01,31.25,222300.0,18.9188,18.9188,18.7675,18.9128,222300.0
2008-12-11 15:30:00,31.27,31.29,30.91,31.22,290800.0,18.9249,18.937,18.707,18.8946,290800.0
2008-12-12 09:30:00,30.75,31.11,30.58,31.04,265100.0,18.6101,18.828,18.5073,18.7857,265100.0
2008-12-12 10:00:00,31.03,31.17,30.79,30.89,177900.0,18.7796,18.8643,18.6344,18.6949,177900.0
2008-12-12 10:30:00,30.88,31.13,30.73,31.1,89500.0,18.6888,18.8401,18.598,18.822,89500.0
2008-12-12 11:00:00,31.09,31.19,30.92,30.92,220800.0,18.8159,18.8764,18.713,18.713,220800.0
2008-12-12 11:30:00,30.86,30.96,30.76,30.84,192800.0,18.6767,18.7372,18.6162,18.6646,192800.0
2008-12-12 12:00:00,30.87,31.1,30.87,31.09,71700.0,18.6828,18.822,18.6828,18.8159,71700.0
2008-12-12 12:30:00,31.09,31.4,31.04,31.35,125700.0,18.8159,19.0035,18.7857,18.9733,125700.0
2008-12-12 13:00:00,31.36,31.4,31.22,31.25,100100.0,18.9793,19.0035,18.8946,18.9128,100100.0
2008-12-12 13:30:00,31.29,31.29,31.01,31.19,104600.0,18.937,18.937,18.7675,18.8764,104600.0
2008-12-12 14:00:00,31.19,31.44,31.16,31.22,116900.0,18.8764,19.0277,18.8583,18.8946,116900.0
2008-12-12 14:30:00,31.22,31.59,31.08,31.53,165400.0,18.8946,19.1185,18.8099,19.0822,165400.0
2008-12-12 15:00:00,31.5,31.67,31.36,31.57,278200.0,19.0641,19.1669,18.9793,19.1064,278200.0
2008-12-12 15:30:00,31.59,31.65,31.22,31.5,316800.0,19.1185,19.1548,18.8946,19.0641,316800.0
2008-12-15 09:30:00,31.67,31.69,31.44,31.47,73600.0,19.1669,19.179,19.0277,19.0459,73600.0
2008-12-15 10:00:00,31.39,31.48,31.34,31.44,41000.0,18.9975,19.0519,18.9672,19.0277,41000.0
2008-12-15 10:30:00,31.5,31.62,31.37,31.44,98600.0,19.0641,19.1367,18.9854,19.0277,98600.0
2008-12-15 11:00:00,31.43,31.59,31.33,31.59,45700.0,19.0217,19.1185,18.9612,19.1185,45700.0
2008-12-15 11:30:00,31.59,31.67,31.42,31.63,68700.0,19.1185,19.1669,19.0156,19.1427,68700.0
2008-12-15 12:00:00,31.61,31.81,31.55,31.8,404200.0,19.1306,19.2517,19.0943,19.2456,404200.0
2008-12-15 12:30:00,31.8,31.8,31.46,31.49,176500.0,19.2456,19.2456,19.0398,19.058,176500.0
2008-12-15 13:00:00,31.47,31.49,31.25,31.46,91300.0,19.0459,19.058,18.9128,19.0398,91300.0
2008-12-15 13:30:00,31.47,31.59,31.41,31.44,141500.0,19.0459,19.1185,19.0096,19.0277,141500.0
2008-12-15 14:00:00,31.47,31.57,31.38,31.39,103900.0,19.0459,19.1064,18.9914,18.9975,103900.0
2008-12-15 14:30:00,31.37,31.45,31.22,31.26,99900.0,18.9854,19.0338,18.8946,18.9188,99900.0
2008-12-15 15:00:00,31.25,31.31,31.07,31.2,160700.0,18.9128,18.9491,18.8038,18.8825,160700.0
2008-12-15 15:30:00,31.2,31.66,31.17,31.54,247400.0,18.8825,19.1609,18.8643,19.0883,247400.0
2008-12-15 16:00:00,31.54,31.54,31.54,31.54,0.0,19.0883,19.0883,19.0883,19.0883,0.0
2008-12-16 09:30:00,31.62,31.72,31.45,31.63,172000.0,19.1367,19.1972,19.0338,19.1427,172000.0
2008-12-16 10:00:00,31.64,31.8,31.6,31.71,87900.0,19.1488,19.2456,19.1246,19.1911,87900.0
2008-12-16 10:30:00,31.7,31.74,31.53,31.63,61900.0,19.1851,19.2093,19.0822,19.1427,61900.0
2008-12-16 11:00:00,31.63,31.87,31.63,31.84,127700.0,19.1427,19.288,19.1427,19.2698,127700.0
2008-12-16 11:30:00,31.87,32.01,31.87,31.93,203100.0,19.288,19.3727,19.288,19.3243,203100.0
2008-12-16 12:00:00,31.95,32.03,31.86,31.93,254500.0,19.3364,19.3848,19.2819,19.3243,254500.0
2008-12-16 12:30:00,31.93,31.93,31.85,31.85,89600.0,19.3243,19.3243,19.2759,19.2759,89600.0
2008-12-16 13:00:00,31.86,31.87,31.81,31.87,78100.0,19.2819,19.288,19.2517,19.288,78100.0
2008-12-16 13:30:00,31.87,31.92,31.8,31.88,171400.0,19.288,19.3182,19.2456,19.294,171400.0
2008-12-16 14:00:00,31.89,32.37,31.82,32.24,149000.0,19.3001,19.5906,19.2577,19.5119,149000.0
2008-12-16 14:30:00,32.24,32.69,32.23,32.66,146900.0,19.5119,19.7843,19.5059,19.7661,146900.0
2008-12-16 15:00:00,32.71,33.31,32.5,33.25,297900.0,19.7964,20.1595,19.6693,20.1232,297900.0
2008-12-16 15:30:00,33.25,33.48,33.05,33.41,630900.0,20.1232,20.2624,20.0021,20.22,630900.0
2008-12-16 16:00:00,33.41,33.41,33.41,33.41,0.0,20.22,20.22,20.22,20.22,0.0
2008-12-17 09:30:00,32.67,32.95,32.67,32.95,151800.0,19.7721,19.9416,19.7721,19.9416,151800.0
2008-12-17 10:00:00,33.0,33.0,32.76,32.83,105900.0,19.9719,19.9719,19.8266,19.869,105900.0
2008-12-17 10:30:00,32.83,32.9,32.71,32.84,84900.0,19.869,19.9113,19.7964,19.875,84900.0
2008-12-17 11:00:00,32.84,32.95,32.79,32.81,139800.0,19.875,19.9416,19.8448,19.8569,139800.0
2008-12-17 11:30:00,32.88,33.1,32.88,33.02,328700.0,19.8992,20.0324,19.8992,19.984,328700.0
2008-12-17 12:00:00,33.05,33.29,32.97,33.27,154700.0,20.0021,20.1474,19.9537,20.1353,154700.0
2008-12-17 12:30:00,33.25,33.34,33.12,33.28,119400.0,20.1232,20.1776,20.0445,20.1413,119400.0
2008-12-17 13:00:00,33.27,33.33,33.18,33.26,116100.0,20.1353,20.1716,20.0808,20.1292,116100.0
2008-12-17 13:30:00,33.24,33.52,33.24,33.42,106200.0,20.1171,20.2866,20.1171,20.2261,106200.0
2008-12-17 14:00:00,33.39,33.57,33.25,33.25,165700.0,20.2079,20.3168,20.1232,20.1232,165700.0
2008-12-17 14:30:00,33.16,33.26,33.0,33.14,305900.0,20.0687,20.1292,19.9719,20.0566,305900.0
2008-12-17 15:00:00,33.17,33.41,33.14,33.2,138400.0,20.0748,20.22,20.0566,20.0929,138400.0
2008-12-17 15:30:00,33.23,33.39,33.1,33.1,270800.0,20.1111,20.2079,20.0324,20.0324,270800.0
2008-12-17 16:00:00,33.12,33.14,33.12,33.14,800.0,20.0445,20.0566,20.0445,20.0566,800.0
2008-12-18 09:30:00,33.07,33.08,32.66,32.7,108900.0,20.0142,20.0203,19.7661,19.7903,108900.0
2008-12-18 10:00:00,32.74,32.92,32.74,32.85,69700.0,19.8145,19.9234,19.8145,19.8811,69700.0
2008-12-18 10:30:00,32.88,33.05,32.84,33.0,42400.0,19.8992,20.0021,19.875,19.9719,42400.0
2008-12-18 11:00:00,33.0,33.02,32.69,32.75,95200.0,19.9719,19.984,19.7843,19.8206,95200.0
2008-12-18 11:30:00,32.76,32.84,32.63,32.8,173400.0,19.8266,19.875,19.7479,19.8508,173400.0
2008-12-18 12:00:00,32.8,32.82,32.55,32.56,99600.0,19.8508,19.8629,19.6995,19.7056,99600.0
2008-12-18 12:30:00,32.54,32.77,32.54,32.75,89700.0,19.6935,19.8327,19.6935,19.8206,89700.0
2008-12-18 13:00:00,32.74,32.82,32.7,32.75,92000.0,19.8145,19.8629,19.7903,19.8206,92000.0
2008-12-18 13:30:00,32.77,32.81,32.53,32.54,51500.0,19.8327,19.8569,19.6874,19.6935,51500.0
2008-12-18 14:00:00,32.55,32.58,32.24,32.26,95400.0,19.6995,19.7177,19.5119,19.524,95400.0
2008-12-18 14:30:00,32.27,32.41,32.17,32.33,154300.0,19.5301,19.6148,19.4695,19.5664,154300.0
2008-12-18 15:00:00,32.31,32.34,31.81,31.81,128100.0,19.5543,19.5724,19.2517,19.2517,128100.0
2008-12-18 15:30:00,31.78,32.19,31.78,32.18,427000.0,19.2335,19.4816,19.2335,19.4756,427000.0
2008-12-19 09:30:00,32.05,32.09,31.93,32.03,411400.0,19.3969,19.4211,19.3243,19.3848,411400.0
2008-12-19 10:00:00,32.04,32.4,32.03,32.3,123300.0,19.3909,19.6087,19.3848,19.5482,123300.0
2008-12-19 10:30:00,32.29,32.34,32.16,32.23,201700.0,19.5422,19.5724,19.4635,19.5059,201700.0
2008-12-19 11:00:00,32.23,32.23,31.93,31.93,222400.0,19.5059,19.5059,19.3243,19.3243,222400.0
2008-12-19 11:30:00,31.94,31.98,31.75,31.75,291400.0,19.3303,19.3546,19.2154,19.2154,291400.0
2008-12-19 12:00:00,31.75,31.82,31.61,31.8,342800.0,19.2154,19.2577,19.1306,19.2456,342800.0
2008-12-19 12:30:00,31.81,31.87,31.71,31.79,256700.0,19.2517,19.288,19.1911,19.2396,256700.0
2008-12-19 13:00:00,31.79,31.91,31.75,31.88,216800.0,19.2396,19.3122,19.2154,19.294,216800.0
2008-12-19 13:30:00,31.91,32.02,31.76,31.86,284300.0,19.3122,19.3788,19.2214,19.2819,284300.0
2008-12-19 14:00:00,31.85,31.89,31.73,31.76,242200.0,19.2759,19.3001,19.2033,19.2214,242200.0
2008-12-19 14:30:00,31.76,31.92,31.75,31.81,220100.0,19.2214,19.3182,19.2154,19.2517,220100.0
2008-12-19 15:00:00,31.81,31.84,31.59,31.78,373600.0,19.2517,19.2698,19.1185,19.2335,373600.0
2008-12-19 15:30:00,31.79,31.88,31.6,31.78,425700.0,19.2396,19.294,19.1246,19.2335,425700.0
2008-12-22 09:30:00,32.0,32.01,31.84,31.93,292800.0,19.3667,19.3727,19.2698,19.3243,292800.0
2008-12-22 10:00:00,31.93,31.93,31.67,31.7,71200.0,19.3243,19.3243,19.1669,19.1851,71200.0
2008-12-22 10:30:00,31.69,31.81,31.67,31.7,62200.0,19.179,19.2517,19.1669,19.1851,62200.0
2008-12-22 11:00:00,31.7,31.74,31.5,31.58,110700.0,19.1851,19.2093,19.0641,19.1125,110700.0
2008-12-22 11:30:00,31.58,31.58,31.34,31.52,72000.0,19.1125,19.1125,18.9672,19.0762,72000.0
2008-12-22 12:00:00,31.45,31.5,31.34,31.42,83800.0,19.0338,19.0641,18.9672,19.0156,83800.0
2008-12-22 12:30:00,31.42,31.54,31.42,31.54,99100.0,19.0156,19.0883,19.0156,19.0883,99100.0
2008-12-22 13:00:00,31.53,31.61,31.48,31.57,158000.0,19.0822,19.1306,19.0519,19.1064,158000.0
2008-12-22 13:30:00,31.57,31.57,31.38,31.44,369900.0,19.1064,19.1064,18.9914,19.0277,369900.0
2008-12-22 14:00:00,31.43,31.47,31.23,31.26,225300.0,19.0217,19.0459,18.9006,18.9188,225300.0
2008-12-22 14:30:00,31.27,31.34,31.2,31.2,523800.0,18.9249,18.9672,18.8825,18.8825,523800.0
2008-12-22 15:00:00,31.2,31.23,31.06,31.1,494800.0,18.8825,18.9006,18.7978,18.822,494800.0
2008-12-22 15:30:00,31.11,31.5,31.1,31.5,832900.0,18.828,19.0641,18.822,19.0641,832900.0
2008-12-22 16:00:00,31.5,31.5,31.5,31.5,1400.0,19.0641,19.0641,19.0641,19.0641,1400.0
2008-12-23 09:30:00,31.49,31.81,31.38,31.77,210500.0,19.058,19.2517,18.9914,19.2275,210500.0
2008-12-23 10:00:00,31.73,31.82,31.59,31.75,132300.0,19.2033,19.2577,19.1185,19.2154,132300.0
2008-12-23 10:30:00,31.75,31.8,31.6,31.66,142600.0,19.2154,19.2456,19.1246,19.1609,142600.0
2008-12-23 11:00:00,31.64,31.65,31.28,31.37,203100.0,19.1488,19.1548,18.9309,18.9854,203100.0
2008-12-23 11:30:00,31.37,31.41,31.23,31.24,291800.0,18.9854,19.0096,18.9006,18.9067,291800.0
2008-12-23 12:00:00,31.23,31.24,31.12,31.14,153900.0,18.9006,18.9067,18.8341,18.8462,153900.0
2008-12-23 12:30:00,31.14,31.25,31.06,31.21,109600.0,18.8462,18.9128,18.7978,18.8885,109600.0
2008-12-23 13:00:00,31.19,31.23,31.13,31.17,90100.0,18.8764,18.9006,18.8401,18.8643,90100.0
2008-12-23 13:30:00,31.17,31.2,31.05,31.2,390400.0,18.8643,18.8825,18.7917,18.8825,390400.0
2008-12-23 14:00:00,31.21,31.38,31.19,31.34,83200.0,18.8885,18.9914,18.8764,18.9672,83200.0
2008-12-23 14:30:00,31.34,31.37,31.07,31.14,164600.0,18.9672,18.9854,18.8038,18.8462,164600.0
2008-12-23 15:00:00,31.15,31.21,31.07,31.13,395500.0,18.8522,18.8885,18.8038,18.8401,395500.0
2008-12-23 15:30:00,31.14,31.21,31.05,31.08,319700.0,18.8462,18.8885,18.7917,18.8099,319700.0
2008-12-23 16:00:00,31.22,31.22,31.0,31.0,11900.0,18.8946,18.8946,18.7614,18.7614,11900.0
2008-12-24 09:00:00,30.95,30.95,30.89,30.89,1500.0,19.2084,19.2084,19.1712,19.1712,1500.0
2008-12-24 09:30:00,30.77,30.77,30.31,30.6,173400.0,19.0967,19.0967,18.8112,18.9912,173400.0
2008-12-24 10:00:00,30.56,30.63,30.53,30.6,79000.0,18.9664,19.0098,18.9478,18.9912,79000.0
2008-12-24 10:30:00,30.6,30.72,30.56,30.67,135600.0,18.9912,19.0657,18.9664,19.0347,135600.0
2008-12-24 11:00:00,30.65,30.83,30.63,30.77,35200.0,19.0222,19.134,19.0098,19.0967,35200.0
2008-12-24 11:30:00,30.78,30.82,30.76,30.8,154500.0,19.1029,19.1278,19.0905,19.1153,154500.0
2008-12-24 12:00:00,30.79,30.86,30.65,30.79,338300.0,19.1091,19.1526,19.0222,19.1091,338300.0
2008-12-24 12:30:00,30.79,30.91,30.73,30.81,229200.0,19.1091,19.1836,19.0719,19.1215,229200.0
2008-12-26 09:30:00,31.08,31.08,30.86,30.87,87000.0,19.2891,19.2891,19.1526,19.1588,87000.0
2008-12-26 10:00:00,30.87,30.92,30.82,30.88,48200.0,19.1588,19.1898,19.1278,19.165,48200.0
2008-12-26 10:30:00,30.86,30.88,30.75,30.86,63700.0,19.1526,19.165,19.0843,19.1526,63700.0
2008-12-26 11:00:00,30.85,30.88,30.76,30.77,60400.0,19.1464,19.165,19.0905,19.0967,60400.0
2008-12-26 11:30:00,30.77,30.78,30.73,30.76,44000.0,19.0967,19.1029,19.0719,19.0905,44000.0
2008-12-26 12:00:00,30.78,30.78,30.7,30.73,66500.0,19.1029,19.1029,19.0533,19.0719,66500.0
2008-12-26 12:30:00,30.72,30.88,30.68,30.73,82900.0,19.0657,19.165,19.0409,19.0719,82900.0
2008-12-26 13:00:00,30.75,30.8,30.71,30.77,152400.0,19.0843,19.1153,19.0595,19.0967,152400.0
2008-12-26 13:30:00,30.77,30.88,30.77,30.79,180900.0,19.0967,19.165,19.0967,19.1091,180900.0
2008-12-26 14:00:00,30.8,30.89,30.78,30.83,193100.0,19.1153,19.1712,19.1029,19.134,193100.0
2008-12-26 14:30:00,30.83,30.9,30.81,30.9,120300.0,19.134,19.1774,19.1215,19.1774,120300.0
2008-12-26 15:00:00,30.9,30.97,30.86,30.94,218300.0,19.1774,19.2208,19.1526,19.2022,218300.0
2008-12-26 15:30:00,30.92,30.96,30.86,30.88,127900.0,19.1898,19.2146,19.1526,19.165,127900.0
2008-12-29 09:30:00,31.08,31.35,31.08,31.21,148600.0,19.2891,19.4567,19.2891,19.3698,148600.0
2008-12-29 10:00:00,31.23,31.28,31.04,31.13,99000.0,19.3822,19.4132,19.2643,19.3201,99000.0
2008-12-29 10:30:00,31.12,31.13,31.01,31.03,74300.0,19.3139,19.3201,19.2457,19.2581,74300.0
2008-12-29 11:00:00,31.01,31.05,30.94,31.05,165600.0,19.2457,19.2705,19.2022,19.2705,165600.0
2008-12-29 11:30:00,31.05,31.15,31.03,31.07,114600.0,19.2705,19.3326,19.2581,19.2829,114600.0
2008-12-29 12:00:00,31.07,31.15,31.02,31.06,108300.0,19.2829,19.3326,19.2519,19.2767,108300.0
2008-12-29 12:30:00,31.06,31.09,31.0,31.0,199800.0,19.2767,19.2953,19.2395,19.2395,199800.0
2008-12-29 13:00:00,30.98,30.98,30.84,30.9,139200.0,19.2271,19.2271,19.1402,19.1774,139200.0
2008-12-29 13:30:00,30.88,30.94,30.81,30.88,159300.0,19.165,19.2022,19.1215,19.165,159300.0
2008-12-29 14:00:00,30.88,30.93,30.76,30.89,109300.0,19.165,19.196,19.0905,19.1712,109300.0
2008-12-29 14:30:00,30.92,31.07,30.9,31.01,215400.0,19.1898,19.2829,19.1774,19.2457,215400.0
2008-12-29 15:00:00,31.02,31.11,30.95,30.95,289600.0,19.2519,19.3077,19.2084,19.2084,289600.0
2008-12-29 15:30:00,30.95,31.06,30.81,30.96,274700.0,19.2084,19.2767,19.1215,19.2146,274700.0
2008-12-29 16:00:00,30.96,30.96,30.94,30.94,800.0,19.2146,19.2146,19.2022,19.2022,800.0
2008-12-30 09:30:00,31.31,31.43,31.24,31.34,214800.0,19.4319,19.5063,19.3884,19.4505,214800.0
2008-12-30 10:00:00,31.34,31.41,31.26,31.41,170400.0,19.4505,19.4939,19.4008,19.4939,170400.0
2008-12-30 10:30:00,31.41,31.52,31.41,31.46,102500.0,19.4939,19.5622,19.4939,19.525,102500.0
2008-12-30 11:00:00,31.45,31.5,31.38,31.48,174200.0,19.5187,19.5498,19.4753,19.5374,174200.0
2008-12-30 11:30:00,31.48,31.71,31.47,31.62,224900.0,19.5374,19.6801,19.5312,19.6243,224900.0
2008-12-30 12:00:00,31.63,31.64,31.56,31.63,132900.0,19.6305,19.6367,19.587,19.6305,132900.0
2008-12-30 12:30:00,31.64,31.65,31.48,31.56,279800.0,19.6367,19.6429,19.5374,19.587,279800.0
2008-12-30 13:00:00,31.58,31.59,31.49,31.55,138900.0,19.5994,19.6056,19.5436,19.5808,138900.0
2008-12-30 13:30:00,31.55,31.58,31.46,31.53,145700.0,19.5808,19.5994,19.525,19.5684,145700.0
2008-12-30 14:00:00,31.51,31.62,31.48,31.61,167000.0,19.556,19.6243,19.5374,19.618,167000.0
2008-12-30 14:30:00,31.61,31.67,31.48,31.56,152300.0,19.618,19.6553,19.5374,19.587,152300.0
2008-12-30 15:00:00,31.54,31.62,31.43,31.58,212300.0,19.5746,19.6243,19.5063,19.5994,212300.0
2008-12-30 15:30:00,31.58,31.92,31.5,31.9,324000.0,19.5994,19.8104,19.5498,19.798,324000.0
2008-12-30 16:00:00,31.9,31.9,31.9,31.9,14000.0,19.798,19.798,19.798,19.798,14000.0
2008-12-31 09:30:00,31.8,31.93,31.66,31.9,222100.0,19.736,19.8167,19.6491,19.798,222100.0
2008-12-31 10:00:00,31.9,32.0,31.86,31.98,90900.0,19.798,19.8601,19.7732,19.8477,90900.0
2008-12-31 10:30:00,31.98,32.0,31.89,31.94,122600.0,19.8477,19.8601,19.7918,19.8229,122600.0
2008-12-31 11:00:00,31.95,32.09,31.93,32.09,201700.0,19.8291,19.916,19.8167,19.916,201700.0
2008-12-31 11:30:00,32.1,32.17,31.98,32.05,200400.0,19.9222,19.9656,19.8477,19.8911,200400.0
2008-12-31 12:00:00,32.05,32.14,32.03,32.05,122900.0,19.8911,19.947,19.8787,19.8911,122900.0
2008-12-31 12:30:00,32.03,32.22,32.02,32.18,166500.0,19.8787,19.9966,19.8725,19.9718,166500.0
2008-12-31 13:00:00,32.19,32.23,32.06,32.1,117700.0,19.978,20.0028,19.8973,19.9222,117700.0
2008-12-31 13:30:00,32.11,32.22,32.07,32.2,75800.0,19.9284,19.9966,19.9035,19.9842,75800.0
2008-12-31 14:00:00,32.23,32.37,32.22,32.28,80900.0,20.0028,20.0897,19.9966,20.0339,80900.0
2008-12-31 14:30:00,32.29,32.34,32.16,32.32,79500.0,20.0401,20.0711,19.9594,20.0587,79500.0
2008-12-31 15:00:00,32.32,32.4,32.29,32.35,93400.0,20.0587,20.1083,20.0401,20.0773,93400.0
2008-12-31 15:30:00,32.35,32.56,32.24,32.32,142900.0,20.0773,20.2076,20.009,20.0587,142900.0
2009-01-02 09:30:00,32.29,32.29,32.04,32.08,226400.0,20.0401,20.0401,19.8849,19.9097,226400.0
2009-01-02 10:00:00,32.07,32.34,32.06,32.34,39800.0,19.9035,20.0711,19.8973,20.0711,39800.0
2009-01-02 10:30:00,32.34,32.56,32.33,32.53,49500.0,20.0711,20.2076,20.0649,20.189,49500.0
2009-01-02 11:00:00,32.53,32.61,32.51,32.61,17400.0,20.189,20.2387,20.1766,20.2387,17400.0
2009-01-02 11:30:00,32.64,32.71,32.62,32.67,38600.0,20.2573,20.3007,20.2449,20.2759,38600.0
2009-01-02 12:00:00,32.67,32.75,32.64,32.72,116800.0,20.2759,20.3256,20.2573,20.3069,116800.0
2009-01-02 12:30:00,32.73,32.82,32.72,32.77,41300.0,20.3132,20.369,20.3069,20.338,41300.0
2009-01-02 13:00:00,32.76,32.83,32.72,32.83,54600.0,20.3318,20.3752,20.3069,20.3752,54600.0
2009-01-02 13:30:00,32.82,32.87,32.77,32.84,34000.0,20.369,20.4,20.338,20.3814,34000.0
2009-01-02 14:00:00,32.81,32.86,32.77,32.79,49300.0,20.3628,20.3938,20.338,20.3504,49300.0
2009-01-02 14:30:00,32.83,32.9,32.8,32.85,73500.0,20.3752,20.4187,20.3566,20.3876,73500.0
2009-01-02 15:00:00,32.87,32.93,32.84,32.93,30100.0,20.4,20.4373,20.3814,20.4373,30100.0
2009-01-02 15:30:00,32.95,33.05,32.89,32.93,134400.0,20.4497,20.5118,20.4125,20.4373,134400.0
2009-01-05 09:30:00,32.65,32.77,32.28,32.32,243300.0,20.2635,20.338,20.0339,20.0587,243300.0
2009-01-05 10:00:00,32.36,32.49,32.32,32.49,187900.0,20.0835,20.1642,20.0587,20.1642,187900.0
2009-01-05 10:30:00,32.49,32.69,32.49,32.61,29800.0,20.1642,20.2883,20.1642,20.2387,29800.0
2009-01-05 11:00:00,32.61,32.75,32.61,32.64,51200.0,20.2387,20.3256,20.2387,20.2573,51200.0
2009-01-05 11:30:00,32.61,32.74,32.61,32.64,104600.0,20.2387,20.3194,20.2387,20.2573,104600.0
2009-01-05 12:00:00,32.63,32.78,32.62,32.72,72000.0,20.2511,20.3442,20.2449,20.3069,72000.0
2009-01-05 12:30:00,32.72,32.8,32.64,32.67,78300.0,20.3069,20.3566,20.2573,20.2759,78300.0
2009-01-05 13:00:00,32.67,32.76,32.66,32.71,78200.0,20.2759,20.3318,20.2697,20.3007,78200.0
2009-01-05 13:30:00,32.73,32.85,32.64,32.85,52300.0,20.3132,20.3876,20.2573,20.3876,52300.0
2009-01-05 14:00:00,32.84,32.89,32.71,32.71,84200.0,20.3814,20.4125,20.3007,20.3007,84200.0
2009-01-05 14:30:00,32.68,32.78,32.58,32.65,31600.0,20.2821,20.3442,20.2201,20.2635,31600.0
2009-01-05 15:00:00,32.65,32.7,32.49,32.54,69400.0,20.2635,20.2945,20.1642,20.1952,69400.0
2009-01-05 15:30:00,32.5,32.66,32.45,32.55,83700.0,20.1704,20.2697,20.1394,20.2014,83700.0
2009-01-05 16:00:00,32.55,32.55,32.55,32.55,0.0,20.2014,20.2014,20.2014,20.2014,0.0
2009-01-06 09:30:00,32.95,32.95,32.7,32.9,94800.0,20.4497,20.4497,20.2945,20.4187,94800.0
2009-01-06 10:00:00,32.91,32.99,32.57,32.59,125300.0,20.4249,20.4745,20.2139,20.2263,125300.0
2009-01-06 10:30:00,32.58,32.71,32.56,32.58,72100.0,20.2201,20.3007,20.2076,20.2201,72100.0
2009-01-06 11:00:00,32.61,32.62,32.52,32.58,44700.0,20.2387,20.2449,20.1828,20.2201,44700.0
2009-01-06 11:30:00,32.59,32.78,32.59,32.73,29500.0,20.2263,20.3442,20.2263,20.3132,29500.0
2009-01-06 12:00:00,32.74,32.89,32.72,32.83,62600.0,20.3194,20.4125,20.3069,20.3752,62600.0
2009-01-06 12:30:00,32.83,32.99,32.83,32.95,94700.0,20.3752,20.4745,20.3752,20.4497,94700.0
2009-01-06 13:00:00,32.97,33.01,32.78,32.82,58100.0,20.4621,20.4869,20.3442,20.369,58100.0
2009-01-06 13:30:00,32.81,32.96,32.78,32.85,106900.0,20.3628,20.4559,20.3442,20.3876,106900.0
2009-01-06 14:00:00,32.83,33.1,32.8,33.02,165200.0,20.3752,20.5428,20.3566,20.4931,165200.0
2009-01-06 14:30:00,33.04,33.2,33.04,33.2,28600.0,20.5055,20.6048,20.5055,20.6048,28600.0
2009-01-06 15:00:00,33.21,33.23,32.91,32.97,90200.0,20.6111,20.6235,20.4249,20.4621,90200.0
2009-01-06 15:30:00,32.99,33.1,32.9,32.97,557400.0,20.4745,20.5428,20.4187,20.4621,557400.0
2009-01-06 16:00:00,32.97,32.97,32.97,32.97,300.0,20.4621,20.4621,20.4621,20.4621,300.0
2009-01-07 09:30:00,32.69,32.69,32.42,32.54,121700.0,20.2883,20.2883,20.1208,20.1952,121700.0
2009-01-07 10:00:00,32.54,32.55,32.27,32.31,77500.0,20.1952,20.2014,20.0277,20.0525,77500.0
2009-01-07 10:30:00,32.32,32.35,32.2,32.28,77900.0,20.0587,20.0773,19.9842,20.0339,77900.0
2009-01-07 11:00:00,32.27,32.47,32.25,32.45,101900.0,20.0277,20.1518,20.0153,20.1394,101900.0
2009-01-07 11:30:00,32.45,32.63,32.45,32.63,156900.0,20.1394,20.2511,20.1394,20.2511,156900.0
2009-01-07 12:00:00,32.6,32.62,32.45,32.45,91300.0,20.2325,20.2449,20.1394,20.1394,91300.0
2009-01-07 12:30:00,32.45,32.49,32.33,32.34,42800.0,20.1394,20.1642,20.0649,20.0711,42800.0
2009-01-07 13:00:00,32.32,32.44,32.29,32.39,52200.0,20.0587,20.1332,20.0401,20.1021,52200.0
2009-01-07 13:30:00,32.39,32.45,32.24,32.24,108700.0,20.1021,20.1394,20.009,20.009,108700.0
2009-01-07 14:00:00,32.22,32.23,32.09,32.09,109200.0,19.9966,20.0028,19.916,19.916,109200.0
2009-01-07 14:30:00,32.12,32.17,32.05,32.1,84500.0,19.9346,19.9656,19.8911,19.9222,84500.0
2009-01-07 15:00:00,32.1,32.13,31.96,32.11,114000.0,19.9222,19.9408,19.8353,19.9284,114000.0
2009-01-07 15:30:00,32.11,32.17,32.01,32.11,153500.0,19.9284,19.9656,19.8663,19.9284,153500.0
2009-01-08 09:30:00,32.06,32.09,31.86,31.9,53300.0,19.8973,19.916,19.7732,19.798,53300.0
2009-01-08 10:00:00,31.92,32.0,31.86,31.93,45700.0,19.8104,19.8601,19.7732,19.8167,45700.0
2009-01-08 10:30:00,31.91,32.2,31.89,32.13,78500.0,19.8042,19.9842,19.7918,19.9408,78500.0
2009-01-08 11:00:00,32.14,32.33,32.14,32.17,17900.0,19.947,20.0649,19.947,19.9656,17900.0
2009-01-08 11:30:00,32.15,32.18,32.09,32.12,23800.0,19.9532,19.9718,19.916,19.9346,23800.0
2009-01-08 12:00:00,32.12,32.28,32.12,32.22,21400.0,19.9346,20.0339,19.9346,19.9966,21400.0
2009-01-08 12:30:00,32.2,32.3,32.18,32.23,18900.0,19.9842,20.0463,19.9718,20.0028,18900.0
2009-01-08 13:00:00,32.21,32.23,32.04,32.07,24600.0,19.9904,20.0028,19.8849,19.9035,24600.0
2009-01-08 13:30:00,32.03,32.14,32.03,32.09,23300.0,19.8787,19.947,19.8787,19.916,23300.0
2009-01-08 14:00:00,32.09,32.31,32.05,32.22,42900.0,19.916,20.0525,19.8911,19.9966,42900.0
2009-01-08 14:30:00,32.19,32.42,32.17,32.39,59500.0,19.978,20.1208,19.9656,20.1021,59500.0
2009-01-08 15:00:00,32.39,32.46,32.23,32.3,47700.0,20.1021,20.1456,20.0028,20.0463,47700.0
2009-01-08 15:30:00,32.32,32.47,32.24,32.45,84100.0,20.0587,20.1518,20.009,20.1394,84100.0
2009-01-09 09:30:00,32.25,32.45,31.56,31.58,100300.0,20.0153,20.1394,19.587,19.5994,100300.0
2009-01-09 10:00:00,31.57,31.72,31.53,31.54,41800.0,19.5932,19.6863,19.5684,19.5746,41800.0
2009-01-09 10:30:00,31.58,31.66,31.43,31.59,20100.0,19.5994,19.6491,19.5063,19.6056,20100.0
2009-01-09 11:00:00,31.63,31.79,31.59,31.73,68400.0,19.6305,19.7298,19.6056,19.6925,68400.0
2009-01-09 11:30:00,31.74,31.77,31.59,31.71,36500.0,19.6987,19.7174,19.6056,19.6801,36500.0
2009-01-09 12:00:00,31.7,31.83,31.65,31.65,42500.0,19.6739,19.7546,19.6429,19.6429,42500.0
2009-01-09 12:30:00,31.63,31.72,31.59,31.63,35500.0,19.6305,19.6863,19.6056,19.6305,35500.0
2009-01-09 13:00:00,31.65,31.72,31.56,31.59,22500.0,19.6429,19.6863,19.587,19.6056,22500.0
2009-01-09 13:30:00,31.58,31.64,31.52,31.57,58200.0,19.5994,19.6367,19.5622,19.5932,58200.0
2009-01-09 14:00:00,31.57,31.73,31.57,31.68,52300.0,19.5932,19.6925,19.5932,19.6615,52300.0
2009-01-09 14:30:00,31.69,31.82,31.69,31.73,102800.0,19.6677,19.7484,19.6677,19.6925,102800.0
2009-01-09 15:00:00,31.74,31.79,31.58,31.61,72700.0,19.6987,19.7298,19.5994,19.618,72700.0
2009-01-09 15:30:00,31.64,31.69,31.44,31.49,187600.0,19.6367,19.6677,19.5125,19.5436,187600.0
2009-01-12 09:30:00,31.25,31.27,30.98,31.04,57200.0,19.3946,19.407,19.2271,19.2643,57200.0
2009-01-12 10:00:00,31.06,31.07,30.8,30.89,59300.0,19.2767,19.2829,19.1153,19.1712,59300.0
2009-01-12 10:30:00,30.84,30.98,30.84,30.91,12200.0,19.1402,19.2271,19.1402,19.1836,12200.0
2009-01-12 11:00:00,30.91,30.91,30.76,30.8,42700.0,19.1836,19.1836,19.0905,19.1153,42700.0
2009-01-12 11:30:00,30.81,30.83,30.69,30.72,109500.0,19.1215,19.134,19.0471,19.0657,109500.0
2009-01-12 12:00:00,30.7,30.79,30.66,30.68,63100.0,19.0533,19.1091,19.0285,19.0409,63100.0
2009-01-12 12:30:00,30.68,30.77,30.68,30.75,96500.0,19.0409,19.0967,19.0409,19.0843,96500.0
2009-01-12 13:00:00,30.75,30.85,30.73,30.78,43700.0,19.0843,19.1464,19.0719,19.1029,43700.0
2009-01-12 13:30:00,30.78,30.85,30.76,30.77,133400.0,19.1029,19.1464,19.0905,19.0967,133400.0
2009-01-12 14:00:00,30.77,30.77,30.6,30.62,59600.0,19.0967,19.0967,18.9912,19.0036,59600.0
2009-01-12 14:30:00,30.62,30.62,30.48,30.58,127200.0,19.0036,19.0036,18.9167,18.9788,127200.0
2009-01-12 15:00:00,30.58,30.59,30.42,30.5,197300.0,18.9788,18.985,18.8795,18.9292,197300.0
2009-01-12 15:30:00,30.52,30.63,30.39,30.6,246300.0,18.9416,19.0098,18.8609,18.9912,246300.0
2009-01-12 16:00:00,30.6,30.6,30.6,30.6,0.0,18.9912,18.9912,18.9912,18.9912,0.0
2009-01-13 09:30:00,30.01,30.44,30.01,30.35,99500.0,18.625,18.8919,18.625,18.8361,99500.0
2009-01-13 10:00:00,30.36,30.45,30.25,30.27,41100.0,18.8423,18.8981,18.774,18.7864,41100.0
2009-01-13 10:30:00,30.25,30.31,30.18,30.26,11100.0,18.774,18.8112,18.7306,18.7802,11100.0
2009-01-13 11:00:00,30.26,30.31,30.14,30.26,32900.0,18.7802,18.8112,18.7057,18.7802,32900.0
2009-01-13 11:30:00,30.23,30.39,30.23,30.37,20700.0,18.7616,18.8609,18.7616,18.8485,20700.0
2009-01-13 12:00:00,30.38,30.38,30.24,30.3,18600.0,18.8547,18.8547,18.7678,18.805,18600.0
2009-01-13 12:30:00,30.3,30.38,30.22,30.24,29200.0,18.805,18.8547,18.7554,18.7678,29200.0
2009-01-13 13:00:00,30.23,30.25,30.09,30.09,18000.0,18.7616,18.774,18.6747,18.6747,18000.0
2009-01-13 13:30:00,30.11,30.16,29.98,29.98,52800.0,18.6871,18.7181,18.6064,18.6064,52800.0
2009-01-13 14:00:00,29.98,30.06,29.96,29.99,37000.0,18.6064,18.6561,18.594,18.6126,37000.0
2009-01-13 14:30:00,29.99,30.37,29.99,30.24,52700.0,18.6126,18.8485,18.6126,18.7678,52700.0
2009-01-13 15:00:00,30.2,30.27,30.04,30.21,65400.0,18.743,18.7864,18.6437,18.7492,65400.0
2009-01-13 15:30:00,30.23,30.38,30.09,30.32,80200.0,18.7616,18.8547,18.6747,18.8174,80200.0
2009-01-13 16:00:00,30.32,30.32,30.32,30.32,0.0,18.8174,18.8174,18.8174,18.8174,0.0
2009-01-14 09:30:00,29.55,29.8,29.22,29.27,78100.0,18.3396,18.4947,18.1347,18.1658,78100.0
2009-01-14 10:00:00,29.25,29.31,29.03,29.06,55300.0,18.1534,18.1906,18.0168,18.0354,55300.0
2009-01-14 10:30:00,29.05,29.05,28.77,28.89,93700.0,18.0292,18.0292,17.8555,17.9299,93700.0
2009-01-14 11:00:00,28.89,29.02,28.77,29.0,20800.0,17.9299,18.0106,17.8555,17.9982,20800.0
2009-01-14 11:30:00,29.01,29.08,28.94,29.02,33900.0,18.0044,18.0479,17.961,18.0106,33900.0
2009-01-14 12:00:00,29.0,29.08,28.95,28.97,89400.0,17.9982,18.0479,17.9672,17.9796,89400.0
2009-01-14 12:30:00,28.95,29.05,28.88,29.04,33800.0,17.9672,18.0292,17.9237,18.023,33800.0
2009-01-14 13:00:00,29.05,29.1,28.91,28.91,33500.0,18.0292,18.0603,17.9424,17.9424,33500.0
2009-01-14 13:30:00,28.92,28.99,28.88,28.94,59800.0,17.9486,17.992,17.9237,17.961,59800.0
2009-01-14 14:00:00,28.94,29.13,28.88,29.05,232300.0,17.961,18.0789,17.9237,18.0292,232300.0
2009-01-14 14:30:00,29.05,29.22,29.05,29.06,174900.0,18.0292,18.1347,18.0292,18.0354,174900.0
2009-01-14 15:00:00,29.05,29.05,28.85,28.96,65600.0,18.0292,18.0292,17.9051,17.9734,65600.0
2009-01-14 15:30:00,28.93,29.01,28.77,28.95,93300.0,17.9548,18.0044,17.8555,17.9672,93300.0
2009-01-15 09:30:00,28.91,29.07,28.54,28.72,393700.0,17.9424,18.0417,17.7127,17.8244,393700.0
2009-01-15 10:00:00,28.72,28.74,28.28,28.33,71700.0,17.8244,17.8368,17.5514,17.5824,71700.0
2009-01-15 10:30:00,28.31,28.41,28.19,28.37,75700.0,17.57,17.632,17.4955,17.6072,75700.0
2009-01-15 11:00:00,28.4,28.45,28.32,28.41,52300.0,17.6258,17.6569,17.5762,17.632,52300.0
2009-01-15 11:30:00,28.41,28.55,28.36,28.52,104900.0,17.632,17.7189,17.601,17.7003,104900.0
2009-01-15 12:00:00,28.51,28.56,28.36,28.37,190200.0,17.6941,17.7251,17.601,17.6072,190200.0
2009-01-15 12:30:00,28.37,28.4,28.28,28.33,57500.0,17.6072,17.6258,17.5514,17.5824,57500.0
2009-01-15 13:00:00,28.39,28.49,28.28,28.49,106800.0,17.6196,17.6817,17.5514,17.6817,106800.0
2009-01-15 13:30:00,28.48,28.88,28.45,28.85,43800.0,17.6755,17.9237,17.6569,17.9051,43800.0
2009-01-15 14:00:00,28.86,29.14,28.86,29.1,58000.0,17.9113,18.0851,17.9113,18.0603,58000.0
2009-01-15 14:30:00,29.15,29.46,29.08,29.26,83700.0,18.0913,18.2837,18.0479,18.1596,83700.0
2009-01-15 15:00:00,29.28,29.43,29.06,29.12,100100.0,18.172,18.2651,18.0354,18.0727,100100.0
2009-01-15 15:30:00,29.07,29.15,28.87,29.13,152300.0,18.0417,18.0913,17.9175,18.0789,152300.0
2009-01-16 09:30:00,29.87,29.9,29.6,29.63,119800.0,18.5382,18.5568,18.3706,18.3892,119800.0
2009-01-16 10:00:00,29.59,29.73,29.34,29.46,68600.0,18.3644,18.4513,18.2092,18.2837,68600.0
2009-01-16 10:30:00,29.46,29.55,29.38,29.43,136700.0,18.2837,18.3396,18.234,18.2651,136700.0
2009-01-16 11:00:00,29.36,29.42,29.2,29.28,50300.0,18.2216,18.2589,18.1223,18.172,50300.0
2009-01-16 11:30:00,29.28,29.3,28.9,28.94,60900.0,18.172,18.1844,17.9361,17.961,60900.0
2009-01-16 12:00:00,28.93,28.96,28.59,28.67,63500.0,17.9548,17.9734,17.7438,17.7934,63500.0
2009-01-16 12:30:00,28.66,28.91,28.66,28.89,59000.0,17.7872,17.9424,17.7872,17.9299,59000.0
2009-01-16 13:00:00,28.89,28.98,28.76,28.87,44500.0,17.9299,17.9858,17.8493,17.9175,44500.0
2009-01-16 13:30:00,28.88,29.08,28.87,29.03,218600.0,17.9237,18.0479,17.9175,18.0168,218600.0
2009-01-16 14:00:00,29.04,29.17,28.96,29.07,92100.0,18.023,18.1037,17.9734,18.0417,92100.0
2009-01-16 14:30:00,29.07,29.29,29.03,29.29,54900.0,18.0417,18.1782,18.0168,18.1782,54900.0
2009-01-16 15:00:00,29.3,29.44,29.17,29.24,80400.0,18.1844,18.2713,18.1037,18.1472,80400.0
2009-01-16 15:30:00,29.24,29.37,29.22,29.35,96700.0,18.1472,18.2278,18.1347,18.2154,96700.0
2009-01-20 09:30:00,30.28,30.28,27.88,27.89,149900.0,18.7926,18.7926,17.3031,17.3093,149900.0
2009-01-20 10:00:00,27.88,28.06,27.79,28.06,70400.0,17.3031,17.4148,17.2473,17.4148,70400.0
2009-01-20 10:30:00,28.06,28.06,27.77,27.78,97100.0,17.4148,17.4148,17.2348,17.241,97100.0
2009-01-20 11:00:00,27.79,27.86,27.75,27.77,85800.0,17.2473,17.2907,17.2224,17.2348,85800.0
2009-01-20 11:30:00,27.82,28.0,27.77,27.87,133900.0,17.2659,17.3776,17.2348,17.2969,133900.0
2009-01-20 12:00:00,27.88,28.03,27.75,27.77,52700.0,17.3031,17.3962,17.2224,17.2348,52700.0
2009-01-20 12:30:00,27.75,27.96,27.74,27.83,34600.0,17.2224,17.3528,17.2162,17.2721,34600.0
2009-01-20 13:00:00,27.84,27.92,27.68,27.74,135200.0,17.2783,17.3279,17.179,17.2162,135200.0
2009-01-20 13:30:00,27.74,27.76,27.5,27.5,32700.0,17.2162,17.2286,17.0673,17.0673,32700.0
2009-01-20 14:00:00,27.5,27.57,27.29,27.47,82100.0,17.0673,17.1107,16.9369,17.0487,82100.0
2009-01-20 14:30:00,27.44,27.53,27.3,27.37,100200.0,17.03,17.0859,16.9431,16.9866,100200.0
2009-01-20 15:00:00,27.36,27.37,27.12,27.3,79600.0,16.9804,16.9866,16.8314,16.9431,79600.0
2009-01-20 15:30:00,27.28,27.5,27.14,27.17,83700.0,16.9307,17.0673,16.8438,16.8625,83700.0
2009-01-20 16:00:00,27.17,27.17,27.17,27.17,0.0,16.8625,16.8625,16.8625,16.8625,0.0
2009-01-21 09:30:00,27.92,27.94,27.65,27.92,122400.0,17.3279,17.3403,17.1604,17.3279,122400.0
2009-01-21 10:00:00,27.93,27.97,27.76,27.76,41400.0,17.3341,17.359,17.2286,17.2286,41400.0
2009-01-21 10:30:00,27.76,27.78,27.37,27.38,52800.0,17.2286,17.241,16.9866,16.9928,52800.0
2009-01-21 11:00:00,27.4,27.59,27.4,27.54,12100.0,17.0052,17.1231,17.0052,17.0921,12100.0
2009-01-21 11:30:00,27.57,27.71,27.56,27.65,12400.0,17.1107,17.1976,17.1045,17.1604,12400.0
2009-01-21 12:00:00,27.63,27.79,27.6,27.61,27800.0,17.148,17.2473,17.1293,17.1355,27800.0
2009-01-21 12:30:00,27.58,27.71,27.56,27.67,11400.0,17.1169,17.1976,17.1045,17.1728,11400.0
2009-01-21 13:00:00,27.71,27.78,27.57,27.61,17700.0,17.1976,17.241,17.1107,17.1355,17700.0
2009-01-21 13:30:00,27.61,27.86,27.61,27.84,22300.0,17.1355,17.2907,17.1355,17.2783,22300.0
2009-01-21 14:00:00,27.84,27.91,27.73,27.9,26900.0,17.2783,17.3217,17.21,17.3155,26900.0
2009-01-21 14:30:00,27.91,28.22,27.91,28.18,60900.0,17.3217,17.5141,17.3217,17.4893,60900.0
2009-01-21 15:00:00,28.19,28.36,28.13,28.26,83000.0,17.4955,17.601,17.4583,17.5389,83000.0
2009-01-21 15:30:00,28.26,28.59,28.21,28.56,87800.0,17.5389,17.7438,17.5079,17.7251,87800.0
2009-01-22 09:30:00,27.71,28.17,27.42,27.54,122200.0,17.1976,17.4831,17.0176,17.0921,122200.0
2009-01-22 10:00:00,27.58,27.65,27.5,27.55,26600.0,17.1169,17.1604,17.0673,17.0983,26600.0
2009-01-22 10:30:00,27.54,27.54,27.35,27.48,73700.0,17.0921,17.0921,16.9742,17.0549,73700.0
2009-01-22 11:00:00,27.42,27.52,27.36,27.44,29700.0,17.0176,17.0797,16.9804,17.03,29700.0
2009-01-22 11:30:00,27.39,27.42,27.21,27.26,37300.0,16.999,17.0176,16.8873,16.9183,37300.0
2009-01-22 12:00:00,27.25,27.39,27.22,27.39,21500.0,16.9121,16.999,16.8935,16.999,21500.0
2009-01-22 12:30:00,27.37,27.58,27.34,27.48,44800.0,16.9866,17.1169,16.968,17.0549,44800.0
2009-01-22 13:00:00,27.48,27.58,27.36,27.51,8600.0,17.0549,17.1169,16.9804,17.0735,8600.0
2009-01-22 13:30:00,27.43,27.72,27.39,27.72,10200.0,17.0238,17.2038,16.999,17.2038,10200.0
2009-01-22 14:00:00,27.73,28.13,27.72,27.92,45600.0,17.21,17.4583,17.2038,17.3279,45600.0
2009-01-22 14:30:00,27.95,28.07,27.78,27.96,37100.0,17.3466,17.421,17.241,17.3528,37100.0
2009-01-22 15:00:00,27.92,27.93,27.56,27.72,43800.0,17.3279,17.3341,17.1045,17.2038,43800.0
2009-01-22 15:30:00,27.72,27.95,27.6,27.87,58100.0,17.2038,17.3466,17.1293,17.2969,58100.0
2009-01-23 09:30:00,26.63,27.04,26.63,26.91,126600.0,16.5273,16.7818,16.5273,16.7011,126600.0
2009-01-23 10:00:00,26.94,27.19,26.93,27.17,37100.0,16.7197,16.8749,16.7135,16.8625,37100.0
2009-01-23 10:30:00,27.13,27.13,26.9,27.01,25600.0,16.8376,16.8376,16.6949,16.7632,25600.0
2009-01-23 11:00:00,27.0,27.43,27.0,27.28,19900.0,16.757,17.0238,16.757,16.9307,19900.0
2009-01-23 11:30:00,27.29,27.38,27.18,27.23,34200.0,16.9369,16.9928,16.8687,16.8997,34200.0
2009-01-23 12:00:00,27.21,27.54,27.21,27.54,31200.0,16.8873,17.0921,16.8873,17.0921,31200.0
2009-01-23 12:30:00,27.47,27.53,27.26,27.45,47900.0,17.0487,17.0859,16.9183,17.0362,47900.0
2009-01-23 13:00:00,27.35,27.76,27.35,27.66,23800.0,16.9742,17.2286,16.9742,17.1666,23800.0
2009-01-23 13:30:00,27.66,27.93,27.66,27.93,23700.0,17.1666,17.3341,17.1666,17.3341,23700.0
2009-01-23 14:00:00,27.95,27.99,27.74,27.86,30400.0,17.3466,17.3714,17.2162,17.2907,30400.0
2009-01-23 14:30:00,27.87,27.87,27.55,27.62,55200.0,17.2969,17.2969,17.0983,17.1417,55200.0
2009-01-23 15:00:00,27.62,27.78,27.54,27.63,64100.0,17.1417,17.241,17.0921,17.148,64100.0
2009-01-23 15:30:00,27.61,27.84,27.58,27.75,36000.0,17.1355,17.2783,17.1169,17.2224,36000.0
2009-01-26 09:30:00,28.18,28.41,27.92,28.35,168900.0,17.4893,17.632,17.3279,17.5948,168900.0
2009-01-26 10:00:00,28.4,28.79,28.4,28.67,38500.0,17.6258,17.8679,17.6258,17.7934,38500.0
2009-01-26 10:30:00,28.7,28.7,28.55,28.55,50400.0,17.812,17.812,17.7189,17.7189,50400.0
2009-01-26 11:00:00,28.58,28.67,28.45,28.55,20200.0,17.7375,17.7934,17.6569,17.7189,20200.0
2009-01-26 11:30:00,28.57,28.62,28.43,28.48,32500.0,17.7313,17.7624,17.6445,17.6755,32500.0
2009-01-26 12:00:00,28.54,28.59,28.48,28.58,9200.0,17.7127,17.7438,17.6755,17.7375,9200.0
2009-01-26 12:30:00,28.59,28.63,28.47,28.47,72300.0,17.7438,17.7686,17.6693,17.6693,72300.0
2009-01-26 13:00:00,28.47,28.52,28.32,28.38,89700.0,17.6693,17.7003,17.5762,17.6134,89700.0
2009-01-26 13:30:00,28.37,28.38,28.09,28.15,259200.0,17.6072,17.6134,17.4334,17.4707,259200.0
2009-01-26 14:00:00,28.15,28.15,27.88,27.99,159500.0,17.4707,17.4707,17.3031,17.3714,159500.0
2009-01-26 14:30:00,27.96,28.21,27.92,28.18,257800.0,17.3528,17.5079,17.3279,17.4893,257800.0
2009-01-26 15:00:00,28.18,28.42,28.15,28.37,223200.0,17.4893,17.6382,17.4707,17.6072,223200.0
2009-01-26 15:30:00,28.36,28.37,28.09,28.18,198800.0,17.601,17.6072,17.4334,17.4893,198800.0
2009-01-27 09:30:00,28.71,28.71,28.5,28.56,50900.0,17.8182,17.8182,17.6879,17.7251,50900.0
2009-01-27 10:00:00,28.57,28.57,28.28,28.43,99900.0,17.7313,17.7313,17.5514,17.6445,99900.0
2009-01-27 10:30:00,28.43,28.47,28.34,28.46,34400.0,17.6445,17.6693,17.5886,17.6631,34400.0
2009-01-27 11:00:00,28.48,28.64,28.45,28.63,36500.0,17.6755,17.7748,17.6569,17.7686,36500.0
2009-01-27 11:30:00,28.67,28.69,28.54,28.58,22600.0,17.7934,17.8058,17.7127,17.7375,22600.0
2009-01-27 12:00:00,28.57,28.81,28.52,28.76,46800.0,17.7313,17.8803,17.7003,17.8493,46800.0
2009-01-27 12:30:00,28.76,28.85,28.73,28.74,91500.0,17.8493,17.9051,17.8306,17.8368,91500.0
2009-01-27 13:00:00,28.74,28.76,28.62,28.66,125600.0,17.8368,17.8493,17.7624,17.7872,125600.0
2009-01-27 13:30:00,28.64,28.75,28.61,28.61,28200.0,17.7748,17.8431,17.7562,17.7562,28200.0
2009-01-27 14:00:00,28.6,28.65,28.5,28.52,390200.0,17.75,17.781,17.6879,17.7003,390200.0
2009-01-27 14:30:00,28.51,28.7,28.47,28.65,28400.0,17.6941,17.812,17.6693,17.781,28400.0
2009-01-27 15:00:00,28.67,28.79,28.53,28.74,93300.0,17.7934,17.8679,17.7065,17.8368,93300.0
2009-01-27 15:30:00,28.7,28.73,28.57,28.71,61400.0,17.812,17.8306,17.7313,17.8182,61400.0
2009-01-27 16:00:00,28.68,28.68,28.68,28.68,800.0,17.7996,17.7996,17.7996,17.7996,800.0
2009-01-28 09:30:00,30.47,30.47,29.41,29.41,30400.0,18.9105,18.9105,18.2527,18.2527,30400.0
2009-01-28 10:00:00,29.42,29.51,29.37,29.48,24600.0,18.2589,18.3147,18.2278,18.2961,24600.0
2009-01-28 10:30:00,29.48,29.67,29.48,29.64,38100.0,18.2961,18.414,18.2961,18.3954,38100.0
2009-01-28 11:00:00,29.65,29.75,29.62,29.64,44400.0,18.4016,18.4637,18.383,18.3954,44400.0
2009-01-28 11:30:00,29.65,29.65,29.49,29.54,49100.0,18.4016,18.4016,18.3023,18.3333,49100.0
2009-01-28 12:00:00,29.55,29.65,29.53,29.65,43600.0,18.3396,18.4016,18.3271,18.4016,43600.0
2009-01-28 12:30:00,29.64,29.65,29.61,29.62,36600.0,18.3954,18.4016,18.3768,18.383,36600.0
2009-01-28 13:00:00,29.61,29.69,29.61,29.69,75400.0,18.3768,18.4264,18.3768,18.4264,75400.0
2009-01-28 13:30:00,29.71,29.78,29.7,29.75,47100.0,18.4389,18.4823,18.4327,18.4637,47100.0
2009-01-28 14:00:00,29.74,29.88,29.6,29.65,106300.0,18.4575,18.5444,18.3706,18.4016,106300.0
2009-01-28 14:30:00,29.67,29.68,29.48,29.66,77900.0,18.414,18.4202,18.2961,18.4078,77900.0
2009-01-28 15:00:00,29.66,29.69,29.38,29.43,100700.0,18.4078,18.4264,18.234,18.2651,100700.0
2009-01-28 15:30:00,29.4,29.72,29.37,29.72,132600.0,18.2465,18.4451,18.2278,18.4451,132600.0
2009-01-29 09:30:00,28.95,28.96,28.69,28.71,61400.0,17.9672,17.9734,17.8058,17.8182,61400.0
2009-01-29 10:00:00,28.71,28.8,28.61,28.8,23100.0,17.8182,17.8741,17.7562,17.8741,23100.0
2009-01-29 10:30:00,28.78,28.95,28.72,28.95,51600.0,17.8617,17.9672,17.8244,17.9672,51600.0
2009-01-29 11:00:00,28.93,28.97,28.84,28.87,23900.0,17.9548,17.9796,17.8989,17.9175,23900.0
2009-01-29 11:30:00,28.8,28.85,28.64,28.67,21200.0,17.8741,17.9051,17.7748,17.7934,21200.0
2009-01-29 12:00:00,28.66,28.66,28.52,28.59,23400.0,17.7872,17.7872,17.7003,17.7438,23400.0
2009-01-29 12:30:00,28.57,28.63,28.39,28.41,17200.0,17.7313,17.7686,17.6196,17.632,17200.0
2009-01-29 13:00:00,28.41,28.51,28.36,28.48,21500.0,17.632,17.6941,17.601,17.6755,21500.0
2009-01-29 13:30:00,28.49,28.54,28.3,28.38,54700.0,17.6817,17.7127,17.5638,17.6134,54700.0
2009-01-29 14:00:00,28.38,28.51,28.38,28.51,92000.0,17.6134,17.6941,17.6134,17.6941,92000.0
2009-01-29 14:30:00,28.5,28.57,28.42,28.43,92600.0,17.6879,17.7313,17.6382,17.6445,92600.0
2009-01-29 15:00:00,28.44,28.51,28.34,28.4,66700.0,17.6507,17.6941,17.5886,17.6258,66700.0
2009-01-29 15:30:00,28.39,28.4,28.22,28.3,97300.0,17.6196,17.6258,17.5141,17.5638,97300.0
2009-01-30 09:30:00,28.56,28.73,28.43,28.44,85700.0,17.7251,17.8306,17.6445,17.6507,85700.0
2009-01-30 10:00:00,28.4,28.43,28.17,28.19,23100.0,17.6258,17.6445,17.4831,17.4955,23100.0
2009-01-30 10:30:00,28.16,28.16,28.02,28.12,31900.0,17.4769,17.4769,17.39,17.4521,31900.0
2009-01-30 11:00:00,28.11,28.26,28.01,28.08,39000.0,17.4459,17.5389,17.3838,17.4272,39000.0
2009-01-30 11:30:00,28.08,28.21,28.06,28.16,58600.0,17.4272,17.5079,17.4148,17.4769,58600.0
2009-01-30 12:00:00,28.16,28.26,28.12,28.26,58700.0,17.4769,17.5389,17.4521,17.5389,58700.0
2009-01-30 12:30:00,28.26,28.38,28.18,28.37,64600.0,17.5389,17.6134,17.4893,17.6072,64600.0
2009-01-30 13:00:00,28.36,28.47,28.2,28.26,89800.0,17.601,17.6693,17.5017,17.5389,89800.0
2009-01-30 13:30:00,28.25,28.25,28.05,28.2,94100.0,17.5327,17.5327,17.4086,17.5017,94100.0
2009-01-30 14:00:00,28.21,28.28,28.11,28.24,24100.0,17.5079,17.5514,17.4459,17.5265,24100.0
2009-01-30 14:30:00,28.26,28.26,28.1,28.12,13600.0,17.5389,17.5389,17.4396,17.4521,13600.0
2009-01-30 15:00:00,28.11,28.23,27.98,27.99,50400.0,17.4459,17.5203,17.3652,17.3714,50400.0
2009-01-30 15:30:00,27.98,28.12,27.9,28.12,88400.0,17.3652,17.4521,17.3155,17.4521,88400.0
2009-02-02 09:30:00,27.59,27.59,27.35,27.47,134400.0,17.1231,17.1231,16.9742,17.0487,134400.0
2009-02-02 10:00:00,27.49,27.84,27.49,27.73,37000.0,17.0611,17.2783,17.0611,17.21,37000.0
2009-02-02 10:30:00,27.73,27.76,27.61,27.68,37900.0,17.21,17.2286,17.1355,17.179,37900.0
2009-02-02 11:00:00,27.68,27.68,27.57,27.61,16300.0,17.179,17.179,17.1107,17.1355,16300.0
2009-02-02 11:30:00,27.67,27.73,27.57,27.66,39100.0,17.1728,17.21,17.1107,17.1666,39100.0
2009-02-02 12:00:00,27.71,27.81,27.69,27.81,16300.0,17.1976,17.2597,17.1852,17.2597,16300.0
2009-02-02 12:30:00,27.83,28.0,27.83,27.95,13000.0,17.2721,17.3776,17.2721,17.3466,13000.0
2009-02-02 13:00:00,27.94,27.97,27.77,27.8,103600.0,17.3403,17.359,17.2348,17.2535,103600.0
2009-02-02 13:30:00,27.79,27.88,27.68,27.7,114500.0,17.2473,17.3031,17.179,17.1914,114500.0
2009-02-02 14:00:00,27.69,27.79,27.62,27.69,23800.0,17.1852,17.2473,17.1417,17.1852,23800.0
2009-02-02 14:30:00,27.68,27.73,27.56,27.57,93000.0,17.179,17.21,17.1045,17.1107,93000.0
2009-02-02 15:00:00,27.56,27.72,27.52,27.71,872000.0,17.1045,17.2038,17.0797,17.1976,872000.0
2009-02-02 15:30:00,27.71,27.93,27.71,27.75,211900.0,17.1976,17.3341,17.1976,17.2224,211900.0
2009-02-03 09:30:00,28.06,28.15,27.83,27.89,11500.0,17.4148,17.4707,17.2721,17.3093,11500.0
2009-02-03 10:00:00,27.89,28.12,27.89,28.09,32500.0,17.3093,17.4521,17.3093,17.4334,32500.0
2009-02-03 10:30:00,28.06,28.26,28.05,28.16,17200.0,17.4148,17.5389,17.4086,17.4769,17200.0
2009-02-03 11:00:00,28.16,28.39,28.16,28.39,32600.0,17.4769,17.6196,17.4769,17.6196,32600.0
2009-02-03 11:30:00,28.4,28.4,28.24,28.24,8400.0,17.6258,17.6258,17.5265,17.5265,8400.0
2009-02-03 12:00:00,28.25,28.27,28.15,28.2,31700.0,17.5327,17.5452,17.4707,17.5017,31700.0
2009-02-03 12:30:00,28.19,28.25,28.11,28.11,15100.0,17.4955,17.5327,17.4459,17.4459,15100.0
2009-02-03 13:00:00,28.07,28.2,28.07,28.11,32100.0,17.421,17.5017,17.421,17.4459,32100.0
2009-02-03 13:30:00,28.11,28.23,28.1,28.19,17400.0,17.4459,17.5203,17.4396,17.4955,17400.0
2009-02-03 14:00:00,28.2,28.47,28.15,28.43,18700.0,17.5017,17.6693,17.4707,17.6445,18700.0
2009-02-03 14:30:00,28.41,28.57,28.41,28.5,33200.0,17.632,17.7313,17.632,17.6879,33200.0
2009-02-03 15:00:00,28.5,28.71,28.45,28.68,23500.0,17.6879,17.8182,17.6569,17.7996,23500.0
2009-02-03 15:30:00,28.67,28.69,28.5,28.58,47900.0,17.7934,17.8058,17.6879,17.7375,47900.0
2009-02-03 16:00:00,28.58,28.58,28.58,28.58,0.0,17.7375,17.7375,17.7375,17.7375,0.0
2009-02-04 09:30:00,28.6,28.81,28.51,28.77,56500.0,17.75,17.8803,17.6941,17.8555,56500.0
2009-02-04 10:00:00,28.78,29.11,28.78,29.06,36900.0,17.8617,18.0665,17.8617,18.0354,36900.0
2009-02-04 10:30:00,29.04,29.15,28.99,29.05,71200.0,18.023,18.0913,17.992,18.0292,71200.0
2009-02-04 11:00:00,29.06,29.07,28.92,28.93,23000.0,18.0354,18.0417,17.9486,17.9548,23000.0
2009-02-04 11:30:00,28.89,28.95,28.85,28.88,28900.0,17.9299,17.9672,17.9051,17.9237,28900.0
2009-02-04 12:00:00,28.87,28.97,28.85,28.86,52100.0,17.9175,17.9796,17.9051,17.9113,52100.0
2009-02-04 12:30:00,28.86,28.91,28.8,28.8,99400.0,17.9113,17.9424,17.8741,17.8741,99400.0
2009-02-04 13:00:00,28.8,28.9,28.69,28.78,179000.0,17.8741,17.9361,17.8058,17.8617,179000.0
2009-02-04 13:30:00,28.8,28.83,28.4,28.53,37900.0,17.8741,17.8927,17.6258,17.7065,37900.0
2009-02-04 14:00:00,28.52,28.57,28.36,28.43,156900.0,17.7003,17.7313,17.601,17.6445,156900.0
2009-02-04 14:30:00,28.43,28.57,28.4,28.57,124100.0,17.6445,17.7313,17.6258,17.7313,124100.0
2009-02-04 15:00:00,28.56,28.6,28.44,28.51,29900.0,17.7251,17.75,17.6507,17.6941,29900.0
2009-02-04 15:30:00,28.51,28.57,28.47,28.49,33900.0,17.6941,17.7313,17.6693,17.6817,33900.0
2009-02-05 09:30:00,28.53,28.53,28.17,28.19,41800.0,17.7065,17.7065,17.4831,17.4955,41800.0
2009-02-05 10:00:00,28.16,28.33,28.16,28.26,18200.0,17.4769,17.5824,17.4769,17.5389,18200.0
2009-02-05 10:30:00,28.25,28.73,28.19,28.71,34000.0,17.5327,17.8306,17.4955,17.8182,34000.0
2009-02-05 11:00:00,28.66,28.85,28.65,28.76,39900.0,17.7872,17.9051,17.781,17.8493,39900.0
2009-02-05 11:30:00,28.75,28.91,28.75,28.9,20100.0,17.8431,17.9424,17.8431,17.9361,20100.0
2009-02-05 12:00:00,28.95,29.18,28.95,28.97,69600.0,17.9672,18.1099,17.9672,17.9796,69600.0
2009-02-05 12:30:00,29.0,29.09,28.94,29.09,27700.0,17.9982,18.0541,17.961,18.0541,27700.0
2009-02-05 13:00:00,29.09,29.13,28.92,28.94,30700.0,18.0541,18.0789,17.9486,17.961,30700.0
2009-02-05 13:30:00,28.95,29.02,28.9,28.96,33900.0,17.9672,18.0106,17.9361,17.9734,33900.0
2009-02-05 14:00:00,28.97,29.14,28.96,29.14,36100.0,17.9796,18.0851,17.9734,18.0851,36100.0
2009-02-05 14:30:00,29.18,29.2,28.92,28.94,49900.0,18.1099,18.1223,17.9486,17.961,49900.0
2009-02-05 15:00:00,28.96,29.08,28.81,29.08,38500.0,17.9734,18.0479,17.8803,18.0479,38500.0
2009-02-05 15:30:00,29.1,29.1,28.99,29.01,79100.0,18.0603,18.0603,17.992,18.0044,79100.0
2009-02-06 09:30:00,29.16,29.54,29.01,29.54,53900.0,18.0975,18.3333,18.0044,18.3333,53900.0
2009-02-06 10:00:00,29.54,29.61,29.39,29.48,16000.0,18.3333,18.3768,18.2403,18.2961,16000.0
2009-02-06 10:30:00,29.46,29.62,29.4,29.56,65300.0,18.2837,18.383,18.2465,18.3458,65300.0
2009-02-06 11:00:00,29.56,29.64,29.49,29.5,41400.0,18.3458,18.3954,18.3023,18.3085,41400.0
2009-02-06 11:30:00,29.51,29.62,29.5,29.59,28500.0,18.3147,18.383,18.3085,18.3644,28500.0
2009-02-06 12:00:00,29.58,29.62,29.49,29.56,25000.0,18.3582,18.383,18.3023,18.3458,25000.0
2009-02-06 12:30:00,29.55,29.67,29.52,29.65,47800.0,18.3396,18.414,18.3209,18.4016,47800.0
2009-02-06 13:00:00,29.63,29.87,29.59,29.84,47500.0,18.3892,18.5382,18.3644,18.5195,47500.0
2009-02-06 13:30:00,29.85,29.98,29.84,29.93,56400.0,18.5257,18.6064,18.5195,18.5754,56400.0
2009-02-06 14:00:00,29.92,29.92,29.74,29.86,56000.0,18.5692,18.5692,18.4575,18.532,56000.0
2009-02-06 14:30:00,29.86,29.93,29.72,29.77,60100.0,18.532,18.5754,18.4451,18.4761,60100.0
2009-02-06 15:00:00,29.77,29.8,29.65,29.76,98800.0,18.4761,18.4947,18.4016,18.4699,98800.0
2009-02-06 15:30:00,29.78,29.93,29.75,29.76,83400.0,18.4823,18.5754,18.4637,18.4699,83400.0
2009-02-09 09:30:00,29.87,29.87,29.66,29.78,52700.0,18.5382,18.5382,18.4078,18.4823,52700.0
2009-02-09 10:00:00,29.78,29.78,29.6,29.71,24900.0,18.4823,18.4823,18.3706,18.4389,24900.0
2009-02-09 10:30:00,29.72,30.0,29.67,30.0,29600.0,18.4451,18.6188,18.414,18.6188,29600.0
2009-02-09 11:00:00,29.99,30.0,29.89,29.97,80100.0,18.6126,18.6188,18.5506,18.6002,80100.0
2009-02-09 11:30:00,29.99,30.0,29.85,29.92,39600.0,18.6126,18.6188,18.5257,18.5692,39600.0
2009-02-09 12:00:00,29.92,29.95,29.87,29.93,27000.0,18.5692,18.5878,18.5382,18.5754,27000.0
2009-02-09 12:30:00,29.94,29.96,29.87,29.96,13100.0,18.5816,18.594,18.5382,18.594,13100.0
2009-02-09 13:00:00,29.95,30.01,29.88,29.9,26000.0,18.5878,18.625,18.5444,18.5568,26000.0
2009-02-09 13:30:00,29.9,29.9,29.75,29.87,34800.0,18.5568,18.5568,18.4637,18.5382,34800.0
2009-02-09 14:00:00,29.85,29.9,29.66,29.69,40400.0,18.5257,18.5568,18.4078,18.4264,40400.0
2009-02-09 14:30:00,29.69,29.76,29.64,29.71,54500.0,18.4264,18.4699,18.3954,18.4389,54500.0
2009-02-09 15:00:00,29.71,29.84,29.63,29.83,60400.0,18.4389,18.5195,18.3892,18.5133,60400.0
2009-02-09 15:30:00,29.83,29.83,29.69,29.71,138700.0,18.5133,18.5133,18.4264,18.4389,138700.0
2009-02-10 09:30:00,29.49,29.64,28.73,29.52,77900.0,18.3023,18.3954,17.8306,18.3209,77900.0
2009-02-10 10:00:00,29.5,29.61,29.28,29.34,31700.0,18.3085,18.3768,18.172,18.2092,31700.0
2009-02-10 10:30:00,29.31,29.39,29.26,29.32,81200.0,18.1906,18.2403,18.1596,18.1968,81200.0
2009-02-10 11:00:00,29.33,29.49,28.85,29.03,155000.0,18.203,18.3023,17.9051,18.0168,155000.0
2009-02-10 11:30:00,28.97,28.97,28.52,28.61,194100.0,17.9796,17.9796,17.7003,17.7562,194100.0
2009-02-10 12:00:00,28.63,28.71,28.57,28.6,47100.0,17.7686,17.8182,17.7313,17.75,47100.0
2009-02-10 12:30:00,28.58,28.72,28.58,28.68,50500.0,17.7375,17.8244,17.7375,17.7996,50500.0
2009-02-10 13:00:00,28.67,28.67,28.28,28.38,70800.0,17.7934,17.7934,17.5514,17.6134,70800.0
2009-02-10 13:30:00,28.35,28.46,28.33,28.4,61100.0,17.5948,17.6631,17.5824,17.6258,61100.0
2009-02-10 14:00:00,28.38,28.52,28.19,28.2,82400.0,17.6134,17.7003,17.4955,17.5017,82400.0
2009-02-10 14:30:00,28.2,28.32,28.11,28.13,102000.0,17.5017,17.5762,17.4459,17.4583,102000.0
2009-02-10 15:00:00,28.13,28.28,28.06,28.17,113600.0,17.4583,17.5514,17.4148,17.4831,113600.0
2009-02-10 15:30:00,28.15,28.3,28.02,28.24,228300.0,17.4707,17.5638,17.39,17.5265,228300.0
2009-02-10 16:00:00,28.24,28.24,28.24,28.24,15800.0,17.5265,17.5265,17.5265,17.5265,15800.0
2009-02-11 09:30:00,28.62,28.84,28.59,28.76,185000.0,17.7624,17.8989,17.7438,17.8493,185000.0
2009-02-11 10:00:00,28.74,28.74,28.45,28.45,54300.0,17.8368,17.8368,17.6569,17.6569,54300.0
2009-02-11 10:30:00,28.43,28.62,28.39,28.56,31000.0,17.6445,17.7624,17.6196,17.7251,31000.0
2009-02-11 11:00:00,28.56,28.7,28.49,28.69,30900.0,17.7251,17.812,17.6817,17.8058,30900.0
2009-02-11 11:30:00,28.71,28.76,28.51,28.55,61700.0,17.8182,17.8493,17.6941,17.7189,61700.0
2009-02-11 12:00:00,28.57,28.59,28.45,28.52,17800.0,17.7313,17.7438,17.6569,17.7003,17800.0
2009-02-11 12:30:00,28.51,28.61,28.41,28.46,37300.0,17.6941,17.7562,17.632,17.6631,37300.0
2009-02-11 13:00:00,28.47,28.5,28.31,28.39,50100.0,17.6693,17.6879,17.57,17.6196,50100.0
2009-02-11 13:30:00,28.35,28.36,28.1,28.16,138400.0,17.5948,17.601,17.4396,17.4769,138400.0
2009-02-11 14:00:00,28.17,28.3,28.1,28.27,127800.0,17.4831,17.5638,17.4396,17.5452,127800.0
2009-02-11 14:30:00,28.26,28.6,28.25,28.55,80300.0,17.5389,17.75,17.5327,17.7189,80300.0
2009-02-11 15:00:00,28.55,28.6,28.42,28.49,132200.0,17.7189,17.75,17.6382,17.6817,132200.0
2009-02-11 15:30:00,28.46,28.53,28.33,28.48,169300.0,17.6631,17.7065,17.5824,17.6755,169300.0
2009-02-12 09:30:00,27.98,28.09,27.74,27.78,90600.0,17.3652,17.4334,17.2162,17.241,90600.0
2009-02-12 10:00:00,27.78,27.91,27.68,27.9,39400.0,17.241,17.3217,17.179,17.3155,39400.0
2009-02-12 10:30:00,27.9,28.01,27.83,27.94,46200.0,17.3155,17.3838,17.2721,17.3403,46200.0
2009-02-12 11:00:00,27.95,28.06,27.87,28.04,43500.0,17.3466,17.4148,17.2969,17.4024,43500.0
2009-02-12 11:30:00,28.05,28.2,27.99,28.05,93000.0,17.4086,17.5017,17.3714,17.4086,93000.0
2009-02-12 12:00:00,28.04,28.25,28.03,28.25,31600.0,17.4024,17.5327,17.3962,17.5327,31600.0
2009-02-12 12:30:00,28.24,28.26,28.09,28.09,83100.0,17.5265,17.5389,17.4334,17.4334,83100.0
2009-02-12 13:00:00,28.11,28.16,27.95,28.02,49900.0,17.4459,17.4769,17.3466,17.39,49900.0
2009-02-12 13:30:00,28.02,28.1,27.91,28.08,102300.0,17.39,17.4396,17.3217,17.4272,102300.0
2009-02-12 14:00:00,28.07,28.14,27.94,27.97,119400.0,17.421,17.4645,17.3403,17.359,119400.0
2009-02-12 14:30:00,27.96,28.01,27.75,27.77,92700.0,17.3528,17.3838,17.2224,17.2348,92700.0
2009-02-12 15:00:00,27.76,28.24,27.65,28.24,248800.0,17.2286,17.5265,17.1604,17.5265,248800.0
2009-02-12 15:30:00,28.26,28.56,28.12,28.55,189900.0,17.5389,17.7251,17.4521,17.7189,189900.0
2009-02-13 09:30:00,28.49,28.51,28.26,28.41,31600.0,17.6817,17.6941,17.5389,17.632,31600.0
2009-02-13 10:00:00,28.4,28.51,28.32,28.46,42800.0,17.6258,17.6941,17.5762,17.6631,42800.0
2009-02-13 10:30:00,28.47,28.66,28.46,28.57,29800.0,17.6693,17.7872,17.6631,17.7313,29800.0
2009-02-13 11:00:00,28.59,28.59,28.35,28.41,22900.0,17.7438,17.7438,17.5948,17.632,22900.0
2009-02-13 11:30:00,28.39,28.49,28.31,28.34,13800.0,17.6196,17.6817,17.57,17.5886,13800.0
2009-02-13 12:00:00,28.31,28.38,28.28,28.35,32400.0,17.57,17.6134,17.5514,17.5948,32400.0
2009-02-13 12:30:00,28.36,28.38,28.21,28.24,33000.0,17.601,17.6134,17.5079,17.5265,33000.0
2009-02-13 13:00:00,28.22,28.43,28.22,28.41,33000.0,17.5141,17.6445,17.5141,17.632,33000.0
2009-02-13 13:30:00,28.41,28.63,28.37,28.54,24400.0,17.632,17.7686,17.6072,17.7127,24400.0
2009-02-13 14:00:00,28.56,28.59,28.4,28.47,26400.0,17.7251,17.7438,17.6258,17.6693,26400.0
2009-02-13 14:30:00,28.4,28.52,28.37,28.44,41900.0,17.6258,17.7003,17.6072,17.6507,41900.0
2009-02-13 15:00:00,28.45,28.51,28.26,28.39,26600.0,17.6569,17.6941,17.5389,17.6196,26600.0
2009-02-13 15:30:00,28.41,28.5,28.25,28.25,144700.0,17.632,17.6879,17.5327,17.5327,144700.0
2009-02-17 09:30:00,27.25,27.25,26.62,26.74,145700.0,16.9121,16.9121,16.5211,16.5956,145700.0
2009-02-17 10:00:00,26.73,26.86,26.72,26.78,71600.0,16.5894,16.6701,16.5832,16.6204,71600.0
2009-02-17 10:30:00,26.8,26.88,26.71,26.85,90700.0,16.6328,16.6825,16.577,16.6639,90700.0
2009-02-17 11:00:00,26.84,26.86,26.76,26.78,82100.0,16.6577,16.6701,16.608,16.6204,82100.0
2009-02-17 11:30:00,26.78,26.79,26.68,26.71,76900.0,16.6204,16.6266,16.5584,16.577,76900.0
2009-02-17 12:00:00,26.7,26.77,26.63,26.7,46200.0,16.5708,16.6142,16.5273,16.5708,46200.0
2009-02-17 12:30:00,26.72,26.76,26.69,26.76,81900.0,16.5832,16.608,16.5646,16.608,81900.0
2009-02-17 13:00:00,26.76,26.78,26.63,26.68,58500.0,16.608,16.6204,16.5273,16.5584,58500.0
2009-02-17 13:30:00,26.68,26.81,26.65,26.71,122800.0,16.5584,16.639,16.5397,16.577,122800.0
2009-02-17 14:00:00,26.7,26.77,26.61,26.62,224000.0,16.5708,16.6142,16.5149,16.5211,224000.0
2009-02-17 14:30:00,26.62,26.8,26.58,26.68,424700.0,16.5211,16.6328,16.4963,16.5584,424700.0
2009-02-17 15:00:00,26.62,28.3,26.58,26.61,297400.0,16.5211,17.5638,16.4963,16.5149,297400.0
2009-02-17 15:30:00,26.64,26.91,26.55,26.57,282000.0,16.5335,16.7011,16.4777,16.4901,282000.0
2009-02-17 16:00:00,26.54,26.54,26.54,26.54,300.0,16.4715,16.4715,16.4715,16.4715,300.0
2009-02-18 09:30:00,26.84,26.85,26.49,26.49,110200.0,16.6577,16.6639,16.4404,16.4404,110200.0
2009-02-18 10:00:00,26.5,26.52,26.25,26.38,100200.0,16.4466,16.4591,16.2915,16.3722,100200.0
2009-02-18 10:30:00,26.4,26.55,26.4,26.48,26200.0,16.3846,16.4777,16.3846,16.4342,26200.0
2009-02-18 11:00:00,26.43,26.67,26.35,26.64,27100.0,16.4032,16.5521,16.3535,16.5335,27100.0
2009-02-18 11:30:00,26.61,26.68,26.54,26.58,27000.0,16.5149,16.5584,16.4715,16.4963,27000.0
2009-02-18 12:00:00,26.57,26.75,26.56,26.64,45400.0,16.4901,16.6018,16.4839,16.5335,45400.0
2009-02-18 12:30:00,26.66,26.71,26.54,26.68,159500.0,16.5459,16.577,16.4715,16.5584,159500.0
2009-02-18 13:00:00,26.67,26.74,26.52,26.58,90100.0,16.5521,16.5956,16.4591,16.4963,90100.0
2009-02-18 13:30:00,26.58,26.58,26.44,26.47,46900.0,16.4963,16.4963,16.4094,16.428,46900.0
2009-02-18 14:00:00,26.47,26.57,26.37,26.48,60800.0,16.428,16.4901,16.366,16.4342,60800.0
2009-02-18 14:30:00,26.49,26.58,26.39,26.57,611900.0,16.4404,16.4963,16.3784,16.4901,611900.0
2009-02-18 15:00:00,26.58,26.64,26.48,26.51,148100.0,16.4963,16.5335,16.4342,16.4528,148100.0
2009-02-18 15:30:00,26.51,26.6,26.49,26.51,67900.0,16.4528,16.5087,16.4404,16.4528,67900.0
2009-02-19 09:30:00,27.09,27.27,27.09,27.19,96100.0,16.8128,16.9245,16.8128,16.8749,96100.0
2009-02-19 10:00:00,27.19,27.19,26.86,26.92,150300.0,16.8749,16.8749,16.6701,16.7073,150300.0
2009-02-19 10:30:00,26.89,26.9,26.77,26.85,34700.0,16.6887,16.6949,16.6142,16.6639,34700.0
2009-02-19 11:00:00,26.86,27.0,26.85,26.92,59400.0,16.6701,16.757,16.6639,16.7073,59400.0
2009-02-19 11:30:00,26.92,26.95,26.65,26.66,36000.0,16.7073,16.7259,16.5397,16.5459,36000.0
2009-02-19 12:00:00,26.67,26.68,26.54,26.65,50400.0,16.5521,16.5584,16.4715,16.5397,50400.0
2009-02-19 12:30:00,26.64,26.74,26.62,26.72,57300.0,16.5335,16.5956,16.5211,16.5832,57300.0
2009-02-19 13:00:00,26.71,26.91,26.65,26.9,54000.0,16.577,16.7011,16.5397,16.6949,54000.0
2009-02-19 13:30:00,26.89,26.89,26.7,26.74,65800.0,16.6887,16.6887,16.5708,16.5956,65800.0
2009-02-19 14:00:00,26.75,26.81,26.63,26.72,60100.0,16.6018,16.639,16.5273,16.5832,60100.0
2009-02-19 14:30:00,26.72,26.76,26.61,26.68,89300.0,16.5832,16.608,16.5149,16.5584,89300.0
2009-02-19 15:00:00,26.67,26.73,26.44,26.63,89400.0,16.5521,16.5894,16.4094,16.5273,89400.0
2009-02-19 15:30:00,26.63,26.64,26.4,26.55,84200.0,16.5273,16.5335,16.3846,16.4777,84200.0
2009-02-20 09:30:00,25.88,26.03,25.75,25.99,232000.0,16.0619,16.1549,15.9812,16.1301,232000.0
2009-02-20 10:00:00,26.0,26.18,25.95,26.04,81800.0,16.1363,16.248,16.1053,16.1612,81800.0
2009-02-20 10:30:00,26.01,26.08,25.91,25.97,61500.0,16.1425,16.186,16.0805,16.1177,61500.0
2009-02-20 11:00:00,25.94,25.98,25.76,25.83,59000.0,16.0991,16.1239,15.9874,16.0308,59000.0
2009-02-20 11:30:00,25.78,25.89,25.72,25.86,97500.0,15.9998,16.0681,15.9626,16.0494,97500.0
2009-02-20 12:00:00,25.87,26.16,25.87,26.04,62600.0,16.0556,16.2356,16.0556,16.1612,62600.0
2009-02-20 12:30:00,26.03,26.03,25.78,25.89,103600.0,16.1549,16.1549,15.9998,16.0681,103600.0
2009-02-20 13:00:00,25.89,25.92,25.73,25.88,89600.0,16.0681,16.0867,15.9688,16.0619,89600.0
2009-02-20 13:30:00,25.88,26.03,25.85,25.89,138500.0,16.0619,16.1549,16.0432,16.0681,138500.0
2009-02-20 14:00:00,25.9,26.29,25.62,26.17,594000.0,16.0743,16.3163,15.9005,16.2418,594000.0
2009-02-20 14:30:00,26.14,26.47,26.13,26.36,184000.0,16.2232,16.428,16.217,16.3598,184000.0
2009-02-20 15:00:00,26.34,26.34,26.1,26.11,118200.0,16.3473,16.3473,16.1984,16.2046,118200.0
2009-02-20 15:30:00,26.11,26.22,26.05,26.21,155400.0,16.2046,16.2729,16.1674,16.2667,155400.0
2009-02-23 09:30:00,26.37,26.41,26.17,26.29,60200.0,16.366,16.3908,16.2418,16.3163,60200.0
2009-02-23 10:00:00,26.28,26.3,26.02,26.07,56300.0,16.3101,16.3225,16.1487,16.1798,56300.0
2009-02-23 10:30:00,26.01,26.03,25.83,25.85,110000.0,16.1425,16.1549,16.0308,16.0432,110000.0
2009-02-23 11:00:00,25.84,25.94,25.82,25.9,52100.0,16.037,16.0991,16.0246,16.0743,52100.0
2009-02-23 11:30:00,25.9,25.9,25.72,25.76,53900.0,16.0743,16.0743,15.9626,15.9874,53900.0
2009-02-23 12:00:00,25.77,25.78,25.68,25.7,55900.0,15.9936,15.9998,15.9377,15.9501,55900.0
2009-02-23 12:30:00,25.71,25.71,25.48,25.48,128000.0,15.9563,15.9563,15.8136,15.8136,128000.0
2009-02-23 13:00:00,25.47,25.64,25.47,25.58,71000.0,15.8074,15.9129,15.8074,15.8757,71000.0
2009-02-23 13:30:00,25.58,25.63,25.51,25.53,177700.0,15.8757,15.9067,15.8322,15.8446,177700.0
2009-02-23 14:00:00,25.51,25.65,25.45,25.65,111900.0,15.8322,15.9191,15.795,15.9191,111900.0
2009-02-23 14:30:00,25.68,25.68,25.28,25.28,159800.0,15.9377,15.9377,15.6895,15.6895,159800.0
2009-02-23 15:00:00,25.28,25.48,25.19,25.26,168900.0,15.6895,15.8136,15.6336,15.6771,168900.0
2009-02-23 15:30:00,25.25,25.41,25.18,25.23,301600.0,15.6709,15.7702,15.6274,15.6584,301600.0
2009-02-24 09:30:00,25.5,25.69,25.46,25.52,118100.0,15.826,15.9439,15.8012,15.8384,118100.0
2009-02-24 10:00:00,25.51,25.51,25.27,25.51,106900.0,15.8322,15.8322,15.6833,15.8322,106900.0
2009-02-24 10:30:00,25.51,25.75,25.5,25.61,96800.0,15.8322,15.9812,15.826,15.8943,96800.0
2009-02-24 11:00:00,25.62,25.69,25.57,25.63,97900.0,15.9005,15.9439,15.8695,15.9067,97900.0
2009-02-24 11:30:00,25.64,25.65,25.46,25.47,106400.0,15.9129,15.9191,15.8012,15.8074,106400.0
2009-02-24 12:00:00,25.45,25.54,25.37,25.49,99500.0,15.795,15.8508,15.7453,15.8198,99500.0
2009-02-24 12:30:00,25.51,25.71,25.49,25.65,55800.0,15.8322,15.9563,15.8198,15.9191,55800.0
2009-02-24 13:00:00,25.64,25.91,25.57,25.91,87300.0,15.9129,16.0805,15.8695,16.0805,87300.0
2009-02-24 13:30:00,25.91,26.09,25.88,26.07,131000.0,16.0805,16.1922,16.0619,16.1798,131000.0
2009-02-24 14:00:00,26.11,26.23,25.99,26.18,178300.0,16.2046,16.2791,16.1301,16.248,178300.0
2009-02-24 14:30:00,26.18,26.26,26.09,26.23,170500.0,16.248,16.2977,16.1922,16.2791,170500.0
2009-02-24 15:00:00,26.23,26.43,26.21,26.34,168000.0,16.2791,16.4032,16.2667,16.3473,168000.0
2009-02-24 15:30:00,26.33,26.4,26.25,26.3,114100.0,16.3411,16.3846,16.2915,16.3225,114100.0
2009-02-24 16:00:00,26.21,26.3,26.21,26.3,300.0,16.2667,16.3225,16.2667,16.3225,300.0
2009-02-25 09:30:00,25.93,26.0,25.7,25.71,49000.0,16.0929,16.1363,15.9501,15.9563,49000.0
2009-02-25 10:00:00,25.71,25.71,25.4,25.59,140000.0,15.9563,15.9563,15.764,15.8819,140000.0
2009-02-25 10:30:00,25.62,25.64,25.38,25.4,167400.0,15.9005,15.9129,15.7515,15.764,167400.0
2009-02-25 11:00:00,25.43,25.71,25.43,25.67,174700.0,15.7826,15.9563,15.7826,15.9315,174700.0
2009-02-25 11:30:00,25.67,25.84,25.6,25.62,59300.0,15.9315,16.037,15.8881,15.9005,59300.0
2009-02-25 12:00:00,25.62,25.67,25.51,25.52,127400.0,15.9005,15.9315,15.8322,15.8384,127400.0
2009-02-25 12:30:00,25.51,25.6,25.43,25.58,132800.0,15.8322,15.8881,15.7826,15.8757,132800.0
2009-02-25 13:00:00,25.58,25.68,25.54,25.6,128200.0,15.8757,15.9377,15.8508,15.8881,128200.0
2009-02-25 13:30:00,25.59,26.0,25.57,25.96,159300.0,15.8819,16.1363,15.8695,16.1115,159300.0
2009-02-25 14:00:00,25.97,26.01,25.63,25.85,201200.0,16.1177,16.1425,15.9067,16.0432,201200.0
2009-02-25 14:30:00,25.86,25.97,25.75,25.89,258800.0,16.0494,16.1177,15.9812,16.0681,258800.0
2009-02-25 15:00:00,25.89,26.25,25.84,26.15,214700.0,16.0681,16.2915,16.037,16.2294,214700.0
2009-02-25 15:30:00,26.14,26.22,25.8,25.82,252100.0,16.2232,16.2729,16.0122,16.0246,252100.0
2009-02-26 09:30:00,26.19,26.22,26.02,26.12,192500.0,16.2542,16.2729,16.1487,16.2108,192500.0
2009-02-26 10:00:00,26.15,26.34,26.12,26.29,245400.0,16.2294,16.3473,16.2108,16.3163,245400.0
2009-02-26 10:30:00,26.32,26.44,26.21,26.39,269800.0,16.3349,16.4094,16.2667,16.3784,269800.0
2009-02-26 11:00:00,26.4,26.42,26.22,26.24,218000.0,16.3846,16.397,16.2729,16.2853,218000.0
2009-02-26 11:30:00,26.23,26.3,26.14,26.2,213400.0,16.2791,16.3225,16.2232,16.2605,213400.0
2009-02-26 12:00:00,26.2,26.28,26.06,26.07,206500.0,16.2605,16.3101,16.1736,16.1798,206500.0
2009-02-26 12:30:00,26.08,26.19,26.04,26.07,202500.0,16.186,16.2542,16.1612,16.1798,202500.0
2009-02-26 13:00:00,26.08,26.13,25.91,26.09,201800.0,16.186,16.217,16.0805,16.1922,201800.0
2009-02-26 13:30:00,26.09,26.24,26.07,26.19,252400.0,16.1922,16.2853,16.1798,16.2542,252400.0
2009-02-26 14:00:00,26.18,26.22,26.06,26.15,248000.0,16.248,16.2729,16.1736,16.2294,248000.0
2009-02-26 14:30:00,26.16,26.19,25.83,25.87,271100.0,16.2356,16.2542,16.0308,16.0556,271100.0
2009-02-26 15:00:00,25.87,25.89,25.72,25.78,272600.0,16.0556,16.0681,15.9626,15.9998,272600.0
2009-02-26 15:30:00,25.77,25.95,25.75,25.81,296300.0,15.9936,16.1053,15.9812,16.0184,296300.0
2009-02-27 09:30:00,25.47,25.59,25.29,25.48,81500.0,15.8074,15.8819,15.6957,15.8136,81500.0
2009-02-27 10:00:00,25.49,25.72,25.43,25.64,135400.0,15.8198,15.9626,15.7826,15.9129,135400.0
2009-02-27 10:30:00,25.62,25.78,25.58,25.67,37300.0,15.9005,15.9998,15.8757,15.9315,37300.0
2009-02-27 11:00:00,25.7,25.73,25.58,25.63,46500.0,15.9501,15.9688,15.8757,15.9067,46500.0
2009-02-27 11:30:00,25.64,25.9,25.62,25.88,48100.0,15.9129,16.0743,15.9005,16.0619,48100.0
2009-02-27 12:00:00,25.88,25.98,25.86,25.93,65900.0,16.0619,16.1239,16.0494,16.0929,65900.0
2009-02-27 12:30:00,25.93,25.96,25.81,25.91,30600.0,16.0929,16.1115,16.0184,16.0805,30600.0
2009-02-27 13:00:00,25.93,26.0,25.85,25.96,72900.0,16.0929,16.1363,16.0432,16.1115,72900.0
2009-02-27 13:30:00,25.95,26.05,25.76,25.97,68600.0,16.1053,16.1674,15.9874,16.1177,68600.0
2009-02-27 14:00:00,25.96,26.07,25.79,25.79,40700.0,16.1115,16.1798,16.006,16.006,40700.0
2009-02-27 14:30:00,25.8,25.93,25.76,25.87,100200.0,16.0122,16.0929,15.9874,16.0556,100200.0
2009-02-27 15:00:00,25.86,25.87,25.51,25.63,253000.0,16.0494,16.0556,15.8322,15.9067,253000.0
2009-02-27 15:30:00,25.63,25.78,25.53,25.53,127700.0,15.9067,15.9998,15.8446,15.8446,127700.0
2009-03-02 09:30:00,24.78,24.91,24.51,24.81,208200.0,15.3792,15.4598,15.2116,15.3978,208200.0
2009-03-02 10:00:00,24.83,24.91,24.59,24.65,153300.0,15.4102,15.4598,15.2612,15.2985,153300.0
2009-03-02 10:30:00,24.64,24.69,24.49,24.5,54600.0,15.2923,15.3233,15.1992,15.2054,54600.0
2009-03-02 11:00:00,24.51,24.56,24.31,24.31,67900.0,15.2116,15.2426,15.0875,15.0875,67900.0
2009-03-02 11:30:00,24.33,24.34,24.15,24.24,110800.0,15.0999,15.1061,14.9882,15.044,110800.0
2009-03-02 12:00:00,24.24,24.32,24.18,24.27,215500.0,15.044,15.0937,15.0068,15.0626,215500.0
2009-03-02 12:30:00,24.25,24.3,24.11,24.13,83500.0,15.0502,15.0813,14.9633,14.9758,83500.0
2009-03-02 13:00:00,24.14,24.23,24.1,24.13,55900.0,14.982,15.0378,14.9571,14.9758,55900.0
2009-03-02 13:30:00,24.13,24.22,24.07,24.22,89700.0,14.9758,15.0316,14.9385,15.0316,89700.0
2009-03-02 14:00:00,24.22,24.26,24.09,24.12,118500.0,15.0316,15.0564,14.9509,14.9695,118500.0
2009-03-02 14:30:00,24.11,24.34,24.09,24.11,123500.0,14.9633,15.1061,14.9509,14.9633,123500.0
2009-03-02 15:00:00,24.11,24.13,23.97,24.04,171200.0,14.9633,14.9758,14.8765,14.9199,171200.0
2009-03-02 15:30:00,24.05,24.08,23.92,24.02,206100.0,14.9261,14.9447,14.8454,14.9075,206100.0
2009-03-03 09:30:00,24.35,24.44,24.22,24.28,193100.0,15.1123,15.1681,15.0316,15.0688,193100.0
2009-03-03 10:00:00,24.22,24.3,24.09,24.19,101800.0,15.0316,15.0813,14.9509,15.013,101800.0
2009-03-03 10:30:00,24.19,24.22,24.02,24.07,56900.0,15.013,15.0316,14.9075,14.9385,56900.0
2009-03-03 11:00:00,24.06,24.1,23.84,24.02,108100.0,14.9323,14.9571,14.7958,14.9075,108100.0
2009-03-03 11:30:00,24.01,24.01,23.69,23.75,125400.0,14.9013,14.9013,14.7027,14.7399,125400.0
2009-03-03 12:00:00,23.75,24.12,23.75,24.11,119600.0,14.7399,14.9695,14.7399,14.9633,119600.0
2009-03-03 12:30:00,24.1,24.12,23.93,23.95,115200.0,14.9571,14.9695,14.8516,14.864,115200.0
2009-03-03 13:00:00,23.94,24.06,23.89,23.94,80200.0,14.8578,14.9323,14.8268,14.8578,80200.0
2009-03-03 13:30:00,23.93,24.08,23.84,24.05,110300.0,14.8516,14.9447,14.7958,14.9261,110300.0
2009-03-03 14:00:00,24.04,24.24,24.03,24.2,76500.0,14.9199,15.044,14.9137,15.0192,76500.0
2009-03-03 14:30:00,24.24,24.41,24.17,24.35,157900.0,15.044,15.1495,15.0006,15.1123,157900.0
2009-03-03 15:00:00,24.34,24.34,23.97,23.98,234000.0,15.1061,15.1061,14.8765,14.8827,234000.0
2009-03-03 15:30:00,23.98,24.03,23.89,23.92,255700.0,14.8827,14.9137,14.8268,14.8454,255700.0
2009-03-03 16:00:00,23.92,23.92,23.92,23.92,5600.0,14.8454,14.8454,14.8454,14.8454,5600.0
2009-03-04 09:30:00,24.59,24.92,24.59,24.74,185300.0,15.2612,15.466,15.2612,15.3543,185300.0
2009-03-04 10:00:00,24.72,24.88,24.63,24.76,42700.0,15.3419,15.4412,15.2861,15.3667,42700.0
2009-03-04 10:30:00,24.78,24.96,24.71,24.9,25500.0,15.3792,15.4909,15.3357,15.4536,25500.0
2009-03-04 11:00:00,24.92,25.14,24.91,25.14,35100.0,15.466,15.6026,15.4598,15.6026,35100.0
2009-03-04 11:30:00,25.15,25.17,25.02,25.08,32200.0,15.6088,15.6212,15.5281,15.5653,32200.0
2009-03-04 12:00:00,25.08,25.1,24.96,25.03,51400.0,15.5653,15.5778,15.4909,15.5343,51400.0
2009-03-04 12:30:00,25.02,25.11,24.87,24.9,61200.0,15.5281,15.584,15.435,15.4536,61200.0
2009-03-04 13:00:00,24.91,25.03,24.85,25.01,25400.0,15.4598,15.5343,15.4226,15.5219,25400.0
2009-03-04 13:30:00,24.96,25.06,24.93,24.97,29400.0,15.4909,15.5529,15.4723,15.4971,29400.0
2009-03-04 14:00:00,24.94,25.16,24.92,25.05,25700.0,15.4785,15.615,15.466,15.5467,25700.0
2009-03-04 14:30:00,25.07,25.34,25.03,25.33,35900.0,15.5591,15.7267,15.5343,15.7205,35900.0
2009-03-04 15:00:00,25.31,25.45,25.29,25.43,64600.0,15.7081,15.795,15.6957,15.7826,64600.0
2009-03-04 15:30:00,25.44,25.44,25.08,25.08,166200.0,15.7888,15.7888,15.5653,15.5653,166200.0
2009-03-05 09:30:00,24.49,25.49,24.31,24.51,70200.0,15.1992,15.8198,15.0875,15.2116,70200.0
2009-03-05 10:00:00,24.49,24.65,24.37,24.41,126200.0,15.1992,15.2985,15.1247,15.1495,126200.0
2009-03-05 10:30:00,24.4,24.56,24.36,24.37,83100.0,15.1433,15.2426,15.1185,15.1247,83100.0
2009-03-05 11:00:00,24.38,24.38,24.08,24.08,64100.0,15.1309,15.1309,14.9447,14.9447,64100.0
2009-03-05 11:30:00,24.08,24.19,24.03,24.05,94500.0,14.9447,15.013,14.9137,14.9261,94500.0
2009-03-05 12:00:00,24.09,24.14,23.94,24.14,49700.0,14.9509,14.982,14.8578,14.982,49700.0
2009-03-05 12:30:00,24.15,24.19,23.99,24.02,30000.0,14.9882,15.013,14.8889,14.9075,30000.0
2009-03-05 13:00:00,24.04,24.24,24.02,24.18,27900.0,14.9199,15.044,14.9075,15.0068,27900.0
2009-03-05 13:30:00,24.16,24.17,23.99,24.07,38200.0,14.9944,15.0006,14.8889,14.9385,38200.0
2009-03-05 14:00:00,24.05,24.05,23.9,23.95,71800.0,14.9261,14.9261,14.833,14.864,71800.0
2009-03-05 14:30:00,23.95,24.05,23.86,23.89,73900.0,14.864,14.9261,14.8082,14.8268,73900.0
2009-03-05 15:00:00,23.88,24.1,23.86,23.95,116700.0,14.8206,14.9571,14.8082,14.864,116700.0
2009-03-05 15:30:00,23.94,24.04,23.77,24.01,118400.0,14.8578,14.9199,14.7523,14.9013,118400.0
2009-03-06 09:30:00,24.34,24.71,24.32,24.45,118200.0,15.1061,15.3357,15.0937,15.1744,118200.0
2009-03-06 10:00:00,24.44,24.5,24.22,24.33,44600.0,15.1681,15.2054,15.0316,15.0999,44600.0
2009-03-06 10:30:00,24.34,24.38,24.0,24.05,40800.0,15.1061,15.1309,14.8951,14.9261,40800.0
2009-03-06 11:00:00,24.02,24.11,23.96,23.98,63000.0,14.9075,14.9633,14.8702,14.8827,63000.0
2009-03-06 11:30:00,24.02,24.12,23.91,24.03,22600.0,14.9075,14.9695,14.8392,14.9137,22600.0
2009-03-06 12:00:00,24.0,24.17,24.0,24.03,26100.0,14.8951,15.0006,14.8951,14.9137,26100.0
2009-03-06 12:30:00,24.02,24.03,23.84,23.92,28500.0,14.9075,14.9137,14.7958,14.8454,28500.0
2009-03-06 13:00:00,23.94,23.94,23.78,23.83,66400.0,14.8578,14.8578,14.7585,14.7896,66400.0
2009-03-06 13:30:00,23.82,23.83,23.7,23.79,113100.0,14.7834,14.7896,14.7089,14.7647,113100.0
2009-03-06 14:00:00,23.79,23.93,23.72,23.84,97400.0,14.7647,14.8516,14.7213,14.7958,97400.0
2009-03-06 14:30:00,23.89,23.89,23.63,23.65,56500.0,14.8268,14.8268,14.6654,14.6779,56500.0
2009-03-06 15:00:00,23.64,23.72,23.55,23.57,72200.0,14.6716,14.7213,14.6158,14.6282,72200.0
2009-03-06 15:30:00,23.59,24.11,23.57,24.08,235400.0,14.6406,14.9633,14.6282,14.9447,235400.0
2009-03-09 09:30:00,23.34,23.79,23.32,23.67,123900.0,14.4855,14.7647,14.473,14.6903,123900.0
2009-03-09 10:00:00,23.69,23.98,23.66,23.83,43500.0,14.7027,14.8827,14.6841,14.7896,43500.0
2009-03-09 10:30:00,23.84,23.91,23.71,23.77,60700.0,14.7958,14.8392,14.7151,14.7523,60700.0
2009-03-09 11:00:00,23.78,23.86,23.68,23.81,28700.0,14.7585,14.8082,14.6965,14.7772,28700.0
2009-03-09 11:30:00,23.82,23.9,23.74,23.79,29600.0,14.7834,14.833,14.7337,14.7647,29600.0
2009-03-09 12:00:00,23.76,23.95,23.75,23.86,53100.0,14.7461,14.864,14.7399,14.8082,53100.0
2009-03-09 12:30:00,23.87,23.9,23.73,23.76,62300.0,14.8144,14.833,14.7275,14.7461,62300.0
2009-03-09 13:00:00,23.72,23.72,23.53,23.61,46400.0,14.7213,14.7213,14.6034,14.653,46400.0
2009-03-09 13:30:00,23.6,23.68,23.57,23.62,43400.0,14.6468,14.6965,14.6282,14.6592,43400.0
2009-03-09 14:00:00,23.63,23.76,23.58,23.62,67200.0,14.6654,14.7461,14.6344,14.6592,67200.0
2009-03-09 14:30:00,23.64,23.69,23.54,23.62,55300.0,14.6716,14.7027,14.6096,14.6592,55300.0
2009-03-09 15:00:00,23.66,23.68,23.4,23.49,109000.0,14.6841,14.6965,14.5227,14.5786,109000.0
2009-03-09 15:30:00,23.47,23.57,23.39,23.5,150500.0,14.5661,14.6282,14.5165,14.5848,150500.0
2009-03-10 09:30:00,24.35,24.79,24.31,24.7,89200.0,15.1123,15.3854,15.0875,15.3295,89200.0
2009-03-10 10:00:00,24.72,24.97,24.72,24.88,68300.0,15.3419,15.4971,15.3419,15.4412,68300.0
2009-03-10 10:30:00,24.89,25.04,24.85,24.98,42800.0,15.4474,15.5405,15.4226,15.5033,42800.0
2009-03-10 11:00:00,24.96,25.1,24.92,25.08,67400.0,15.4909,15.5778,15.466,15.5653,67400.0
2009-03-10 11:30:00,25.08,25.21,24.98,25.21,43600.0,15.5653,15.646,15.5033,15.646,43600.0
2009-03-10 12:00:00,25.22,25.28,25.18,25.25,29700.0,15.6522,15.6895,15.6274,15.6709,29700.0
2009-03-10 12:30:00,25.25,25.25,25.1,25.1,28700.0,15.6709,15.6709,15.5778,15.5778,28700.0
2009-03-10 13:00:00,25.1,25.13,24.99,25.03,23700.0,15.5778,15.5964,15.5095,15.5343,23700.0
2009-03-10 13:30:00,25.03,25.16,24.98,25.01,33200.0,15.5343,15.615,15.5033,15.5219,33200.0
2009-03-10 14:00:00,25.0,25.05,24.9,25.01,26400.0,15.5157,15.5467,15.4536,15.5219,26400.0
2009-03-10 14:30:00,25.02,25.09,24.87,25.0,33100.0,15.5281,15.5716,15.435,15.5157,33100.0
2009-03-10 15:00:00,25.05,25.16,24.99,25.16,62000.0,15.5467,15.615,15.5095,15.615,62000.0
2009-03-10 15:30:00,25.16,25.22,25.03,25.2,107900.0,15.615,15.6522,15.5343,15.6398,107900.0
2009-03-10 16:00:00,25.21,25.21,25.2,25.2,500.0,15.646,15.646,15.6398,15.6398,500.0
2009-03-11 09:30:00,25.45,25.97,25.29,25.62,112000.0,15.795,16.1177,15.6957,15.9005,112000.0
2009-03-11 10:00:00,25.59,25.65,25.43,25.53,95200.0,15.8819,15.9191,15.7826,15.8446,95200.0
2009-03-11 10:30:00,25.55,25.57,25.42,25.5,75500.0,15.857,15.8695,15.7764,15.826,75500.0
2009-03-11 11:00:00,25.5,25.52,25.3,25.32,29800.0,15.826,15.8384,15.7019,15.7143,29800.0
2009-03-11 11:30:00,25.33,25.4,25.23,25.39,40300.0,15.7205,15.764,15.6584,15.7577,40300.0
2009-03-11 12:00:00,25.39,25.49,25.33,25.34,106000.0,15.7577,15.8198,15.7205,15.7267,106000.0
2009-03-11 12:30:00,25.33,25.37,25.2,25.2,94500.0,15.7205,15.7453,15.6398,15.6398,94500.0
2009-03-11 13:00:00,25.2,25.29,25.17,25.18,17600.0,15.6398,15.6957,15.6212,15.6274,17600.0
2009-03-11 13:30:00,25.19,25.36,25.18,25.27,44000.0,15.6336,15.7391,15.6274,15.6833,44000.0
2009-03-11 14:00:00,25.33,25.35,25.04,25.09,52200.0,15.7205,15.7329,15.5405,15.5716,52200.0
2009-03-11 14:30:00,25.1,25.3,25.1,25.26,84400.0,15.5778,15.7019,15.5778,15.6771,84400.0
2009-03-11 15:00:00,25.26,25.53,25.25,25.5,69000.0,15.6771,15.8446,15.6709,15.826,69000.0
2009-03-11 15:30:00,25.5,25.6,25.36,25.41,99100.0,15.826,15.8881,15.7391,15.7702,99100.0
2009-03-12 09:30:00,25.12,25.26,24.9,24.98,30200.0,15.5902,15.6771,15.4536,15.5033,30200.0
2009-03-12 10:00:00,25.01,25.26,25.01,25.23,26900.0,15.5219,15.6771,15.5219,15.6584,26900.0
2009-03-12 10:30:00,25.27,25.45,25.16,25.39,256400.0,15.6833,15.795,15.615,15.7577,256400.0
2009-03-12 11:00:00,25.39,25.42,25.3,25.3,21900.0,15.7577,15.7764,15.7019,15.7019,21900.0
2009-03-12 11:30:00,25.32,25.5,25.3,25.46,31700.0,15.7143,15.826,15.7019,15.8012,31700.0
2009-03-12 12:00:00,25.48,25.57,25.44,25.49,36900.0,15.8136,15.8695,15.7888,15.8198,36900.0
2009-03-12 12:30:00,25.49,25.63,25.47,25.63,32000.0,15.8198,15.9067,15.8074,15.9067,32000.0
2009-03-12 13:00:00,25.64,25.7,25.6,25.62,20200.0,15.9129,15.9501,15.8881,15.9005,20200.0
2009-03-12 13:30:00,25.64,25.76,25.62,25.71,35100.0,15.9129,15.9874,15.9005,15.9563,35100.0
2009-03-12 14:00:00,25.72,25.87,25.69,25.81,27300.0,15.9626,16.0556,15.9439,16.0184,27300.0
2009-03-12 14:30:00,25.79,25.96,25.79,25.94,42700.0,16.006,16.1115,16.006,16.0991,42700.0
2009-03-12 15:00:00,25.92,26.02,25.86,25.95,85900.0,16.0867,16.1487,16.0494,16.1053,85900.0
2009-03-12 15:30:00,25.96,26.12,25.95,26.03,74600.0,16.1115,16.2108,16.1053,16.1549,74600.0
2009-03-13 09:30:00,26.15,26.26,26.07,26.2,139800.0,16.2294,16.2977,16.1798,16.2605,139800.0
2009-03-13 10:00:00,26.22,26.33,26.14,26.15,58300.0,16.2729,16.3411,16.2232,16.2294,58300.0
2009-03-13 10:30:00,26.12,26.24,26.06,26.07,27800.0,16.2108,16.2853,16.1736,16.1798,27800.0
2009-03-13 11:00:00,26.06,26.12,25.94,26.01,38500.0,16.1736,16.2108,16.0991,16.1425,38500.0
2009-03-13 11:30:00,25.98,25.98,25.8,25.87,23300.0,16.1239,16.1239,16.0122,16.0556,23300.0
2009-03-13 12:00:00,25.87,25.94,25.79,25.89,42700.0,16.0556,16.0991,16.006,16.0681,42700.0
2009-03-13 12:30:00,25.89,26.09,25.89,25.99,74800.0,16.0681,16.1922,16.0681,16.1301,74800.0
2009-03-13 13:00:00,26.02,26.13,25.98,26.12,24400.0,16.1487,16.217,16.1239,16.2108,24400.0
2009-03-13 13:30:00,26.11,26.11,25.99,26.05,61100.0,16.2046,16.2046,16.1301,16.1674,61100.0
2009-03-13 14:00:00,26.07,26.13,26.03,26.05,48900.0,16.1798,16.217,16.1549,16.1674,48900.0
2009-03-13 14:30:00,26.05,26.21,26.04,26.11,32300.0,16.1674,16.2667,16.1612,16.2046,32300.0
2009-03-13 15:00:00,26.09,26.26,26.09,26.25,34900.0,16.1922,16.2977,16.1922,16.2915,34900.0
2009-03-13 15:30:00,26.26,26.26,26.13,26.16,62100.0,16.2977,16.2977,16.217,16.2356,62100.0
2009-03-16 09:30:00,26.6,26.65,26.52,26.59,114000.0,16.5087,16.5397,16.4591,16.5025,114000.0
2009-03-16 10:00:00,26.61,26.63,26.44,26.47,43600.0,16.5149,16.5273,16.4094,16.428,43600.0
2009-03-16 10:30:00,26.48,26.66,26.48,26.56,41700.0,16.4342,16.5459,16.4342,16.4839,41700.0
2009-03-16 11:00:00,26.58,26.87,26.58,26.82,21400.0,16.4963,16.6763,16.4963,16.6452,21400.0
2009-03-16 11:30:00,26.82,26.86,26.75,26.79,14000.0,16.6452,16.6701,16.6018,16.6266,14000.0
2009-03-16 12:00:00,26.77,26.84,26.71,26.83,25300.0,16.6142,16.6577,16.577,16.6514,25300.0
2009-03-16 12:30:00,26.83,27.05,26.83,27.04,90200.0,16.6514,16.788,16.6514,16.7818,90200.0
2009-03-16 13:00:00,27.03,27.04,26.96,26.99,41600.0,16.7756,16.7818,16.7321,16.7507,41600.0
2009-03-16 13:30:00,27.01,27.06,26.91,26.93,69200.0,16.7632,16.7942,16.7011,16.7135,69200.0
2009-03-16 14:00:00,26.93,26.93,26.83,26.84,97100.0,16.7135,16.7135,16.6514,16.6577,97100.0
2009-03-16 14:30:00,26.84,26.89,26.73,26.73,76700.0,16.6577,16.6887,16.5894,16.5894,76700.0
2009-03-16 15:00:00,26.74,26.76,26.54,26.63,108800.0,16.5956,16.608,16.4715,16.5273,108800.0
2009-03-16 15:30:00,26.62,26.63,26.42,26.46,178900.0,16.5211,16.5273,16.397,16.4218,178900.0
2009-03-17 09:30:00,26.44,26.47,26.21,26.38,57500.0,16.4094,16.428,16.2667,16.3722,57500.0
2009-03-17 10:00:00,26.38,26.5,26.38,26.43,22800.0,16.3722,16.4466,16.3722,16.4032,22800.0
2009-03-17 10:30:00,26.42,26.61,26.39,26.58,27400.0,16.397,16.5149,16.3784,16.4963,27400.0
2009-03-17 11:00:00,26.54,26.57,26.45,26.49,39200.0,16.4715,16.4901,16.4156,16.4404,39200.0
2009-03-17 11:30:00,26.48,26.54,26.41,26.53,71500.0,16.4342,16.4715,16.3908,16.4653,71500.0
2009-03-17 12:00:00,26.54,26.65,26.51,26.62,20000.0,16.4715,16.5397,16.4528,16.5211,20000.0
2009-03-17 12:30:00,26.65,26.82,26.62,26.79,21100.0,16.5397,16.6452,16.5211,16.6266,21100.0
2009-03-17 13:00:00,26.79,26.87,26.73,26.83,30200.0,16.6266,16.6763,16.5894,16.6514,30200.0
2009-03-17 13:30:00,26.83,26.95,26.72,26.74,51900.0,16.6514,16.7259,16.5832,16.5956,51900.0
2009-03-17 14:00:00,26.74,26.8,26.68,26.68,35100.0,16.5956,16.6328,16.5584,16.5584,35100.0
2009-03-17 14:30:00,26.68,26.9,26.68,26.84,39700.0,16.5584,16.6949,16.5584,16.6577,39700.0
2009-03-17 15:00:00,26.83,27.05,26.81,26.96,75000.0,16.6514,16.788,16.639,16.7321,75000.0
2009-03-17 15:30:00,26.96,27.13,26.9,27.13,91400.0,16.7321,16.8376,16.6949,16.8376,91400.0
2009-03-17 16:00:00,27.13,27.13,27.13,27.13,0.0,16.8376,16.8376,16.8376,16.8376,0.0
2009-03-18 09:30:00,26.81,26.92,26.7,26.7,89600.0,16.639,16.7073,16.5708,16.5708,89600.0
2009-03-18 10:00:00,26.71,26.74,26.63,26.67,25600.0,16.577,16.5956,16.5273,16.5521,25600.0
2009-03-18 10:30:00,26.65,26.7,26.5,26.7,21400.0,16.5397,16.5708,16.4466,16.5708,21400.0
2009-03-18 11:00:00,26.71,26.74,26.57,26.59,30100.0,16.577,16.5956,16.4901,16.5025,30100.0
2009-03-18 11:30:00,26.6,26.67,26.53,26.67,28700.0,16.5087,16.5521,16.4653,16.5521,28700.0
2009-03-18 12:00:00,26.69,26.85,26.69,26.76,68400.0,16.5646,16.6639,16.5646,16.608,68400.0
2009-03-18 12:30:00,26.76,26.88,26.72,26.87,36200.0,16.608,16.6825,16.5832,16.6763,36200.0
2009-03-18 13:00:00,26.87,26.87,26.77,26.85,49400.0,16.6763,16.6763,16.6142,16.6639,49400.0
2009-03-18 13:30:00,26.86,27.02,26.84,26.89,222200.0,16.6701,16.7694,16.6577,16.6887,222200.0
2009-03-18 14:00:00,26.88,27.58,26.82,27.42,69700.0,16.6825,17.1169,16.6452,17.0176,69700.0
2009-03-18 14:30:00,27.45,27.98,27.45,27.91,107300.0,17.0362,17.3652,17.0362,17.3217,107300.0
2009-03-18 15:00:00,27.9,28.0,27.52,27.68,79600.0,17.3155,17.3776,17.0797,17.179,79600.0
2009-03-18 15:30:00,27.69,27.85,27.51,27.81,76800.0,17.1852,17.2845,17.0735,17.2597,76800.0
2009-03-19 09:30:00,28.64,28.64,28.08,28.11,101100.0,17.7748,17.7748,17.4272,17.4459,101100.0
2009-03-19 10:00:00,28.04,28.28,28.02,28.21,54300.0,17.4024,17.5514,17.39,17.5079,54300.0
2009-03-19 10:30:00,28.22,28.38,28.2,28.21,53500.0,17.5141,17.6134,17.5017,17.5079,53500.0
2009-03-19 11:00:00,28.29,28.37,28.13,28.13,51400.0,17.5576,17.6072,17.4583,17.4583,51400.0
2009-03-19 11:30:00,28.1,28.11,27.91,28.08,49900.0,17.4396,17.4459,17.3217,17.4272,49900.0
2009-03-19 12:00:00,28.07,28.07,27.89,27.97,29800.0,17.421,17.421,17.3093,17.359,29800.0
2009-03-19 12:30:00,28.0,28.11,27.98,27.98,14400.0,17.3776,17.4459,17.3652,17.3652,14400.0
2009-03-19 13:00:00,28.0,28.12,27.92,28.07,22400.0,17.3776,17.4521,17.3279,17.421,22400.0
2009-03-19 13:30:00,28.06,28.09,27.96,28.02,20300.0,17.4148,17.4334,17.3528,17.39,20300.0
2009-03-19 14:00:00,28.03,28.09,27.92,27.95,35100.0,17.3962,17.4334,17.3279,17.3466,35100.0
2009-03-19 14:30:00,27.95,27.97,27.81,27.87,21600.0,17.3466,17.359,17.2597,17.2969,21600.0
2009-03-19 15:00:00,27.87,27.99,27.86,27.91,61600.0,17.2969,17.3714,17.2907,17.3217,61600.0
2009-03-19 15:30:00,27.91,28.0,27.8,27.84,88800.0,17.3217,17.3776,17.2535,17.2783,88800.0
2009-03-20 09:30:00,27.93,27.93,27.71,27.8,84500.0,17.3341,17.3341,17.1976,17.2535,84500.0
2009-03-20 10:00:00,27.77,27.84,27.68,27.84,21100.0,17.2348,17.2783,17.179,17.2783,21100.0
2009-03-20 10:30:00,27.87,27.88,27.77,27.87,30900.0,17.2969,17.3031,17.2348,17.2969,30900.0
2009-03-20 11:00:00,27.85,27.85,27.63,27.64,36200.0,17.2845,17.2845,17.148,17.1542,36200.0
2009-03-20 11:30:00,27.67,27.72,27.64,27.66,10600.0,17.1728,17.2038,17.1542,17.1666,10600.0
2009-03-20 12:00:00,27.67,27.88,27.65,27.8,27200.0,17.1728,17.3031,17.1604,17.2535,27200.0
2009-03-20 12:30:00,27.79,27.86,27.57,27.64,14500.0,17.2473,17.2907,17.1107,17.1542,14500.0
2009-03-20 13:00:00,27.65,27.67,27.47,27.47,21000.0,17.1604,17.1728,17.0487,17.0487,21000.0
2009-03-20 13:30:00,27.48,27.53,27.32,27.33,63900.0,17.0549,17.0859,16.9556,16.9618,63900.0
2009-03-20 14:00:00,27.34,27.34,27.24,27.32,74600.0,16.968,16.968,16.9059,16.9556,74600.0
2009-03-20 14:30:00,27.31,27.36,27.2,27.34,97800.0,16.9493,16.9804,16.8811,16.968,97800.0
2009-03-20 15:00:00,27.34,27.47,27.3,27.42,56000.0,16.968,17.0487,16.9431,17.0176,56000.0
2009-03-20 15:30:00,27.44,27.5,27.28,27.28,72900.0,17.03,17.0673,16.9307,16.9307,72900.0
2009-03-23 09:30:00,28.35,28.54,28.33,28.41,157000.0,17.5948,17.7127,17.5824,17.632,157000.0
2009-03-23 10:00:00,28.41,28.75,28.41,28.69,50700.0,17.632,17.8431,17.632,17.8058,50700.0
2009-03-23 10:30:00,28.71,28.86,28.69,28.85,23900.0,17.8182,17.9113,17.8058,17.9051,23900.0
2009-03-23 11:00:00,28.86,28.96,28.8,28.81,89300.0,17.9113,17.9734,17.8741,17.8803,89300.0
2009-03-23 11:30:00,28.82,28.98,28.82,28.97,31900.0,17.8865,17.9858,17.8865,17.9796,31900.0
2009-03-23 12:00:00,28.97,29.0,28.92,29.0,25900.0,17.9796,17.9982,17.9486,17.9982,25900.0
2009-03-23 12:30:00,29.0,29.01,28.92,28.93,54300.0,17.9982,18.0044,17.9486,17.9548,54300.0
2009-03-23 13:00:00,28.91,29.06,28.86,28.92,21600.0,17.9424,18.0354,17.9113,17.9486,21600.0
2009-03-23 13:30:00,28.92,29.0,28.86,28.93,22700.0,17.9486,17.9982,17.9113,17.9548,22700.0
2009-03-23 14:00:00,28.94,29.09,28.9,29.09,18100.0,17.961,18.0541,17.9361,18.0541,18100.0
2009-03-23 14:30:00,29.06,29.26,29.06,29.24,39700.0,18.0354,18.1596,18.0354,18.1472,39700.0
2009-03-23 15:00:00,29.23,29.31,29.17,29.3,95800.0,18.141,18.1906,18.1037,18.1844,95800.0
2009-03-23 15:30:00,29.32,29.56,29.3,29.51,60300.0,18.1968,18.3458,18.1844,18.3147,60300.0
2009-03-24 09:30:00,28.81,28.83,28.66,28.81,123900.0,17.8803,17.8927,17.7872,17.8803,123900.0
2009-03-24 10:00:00,28.82,28.96,28.73,28.73,101100.0,17.8865,17.9734,17.8306,17.8306,101100.0
2009-03-24 10:30:00,28.74,28.81,28.64,28.74,45100.0,17.8368,17.8803,17.7748,17.8368,45100.0
2009-03-24 11:00:00,28.73,28.93,28.71,28.89,57100.0,17.8306,17.9548,17.8182,17.9299,57100.0
2009-03-24 11:30:00,28.89,28.95,28.84,28.87,32500.0,17.9299,17.9672,17.8989,17.9175,32500.0
2009-03-24 12:00:00,28.84,28.95,28.81,28.95,48300.0,17.8989,17.9672,17.8803,17.9672,48300.0
2009-03-24 12:30:00,28.96,29.1,28.89,29.08,22700.0,17.9734,18.0603,17.9299,18.0479,22700.0
2009-03-24 13:00:00,29.08,29.18,29.02,29.09,37900.0,18.0479,18.1099,18.0106,18.0541,37900.0
2009-03-24 13:30:00,29.1,29.12,28.91,28.96,31900.0,18.0603,18.0727,17.9424,17.9734,31900.0
2009-03-24 14:00:00,28.96,29.06,28.9,28.9,48500.0,17.9734,18.0354,17.9361,17.9361,48500.0
2009-03-24 14:30:00,28.9,28.99,28.85,28.89,64200.0,17.9361,17.992,17.9051,17.9299,64200.0
2009-03-24 15:00:00,28.9,28.94,28.81,28.85,72100.0,17.9361,17.961,17.8803,17.9051,72100.0
2009-03-24 15:30:00,28.86,28.87,28.56,28.58,103500.0,17.9113,17.9175,17.7251,17.7375,103500.0
2009-03-24 16:00:00,28.58,28.58,28.58,28.58,0.0,17.7375,17.7375,17.7375,17.7375,0.0
2009-03-25 09:30:00,28.82,29.18,28.78,29.17,121300.0,17.8865,18.1099,17.8617,18.1037,121300.0
2009-03-25 10:00:00,29.2,29.46,29.18,29.18,72100.0,18.1223,18.2837,18.1099,18.1099,72100.0
2009-03-25 10:30:00,29.22,29.4,29.21,29.25,25300.0,18.1347,18.2465,18.1285,18.1534,25300.0
2009-03-25 11:00:00,29.24,29.34,29.21,29.28,20100.0,18.1472,18.2092,18.1285,18.172,20100.0
2009-03-25 11:30:00,29.27,29.33,29.23,29.28,20600.0,18.1658,18.203,18.141,18.172,20600.0
2009-03-25 12:00:00,29.24,29.36,29.13,29.15,16500.0,18.1472,18.2216,18.0789,18.0913,16500.0
2009-03-25 12:30:00,29.18,29.23,29.11,29.18,24600.0,18.1099,18.141,18.0665,18.1099,24600.0
2009-03-25 13:00:00,29.21,29.21,28.94,28.97,66400.0,18.1285,18.1285,17.961,17.9796,66400.0
2009-03-25 13:30:00,28.96,28.98,28.82,28.89,83900.0,17.9734,17.9858,17.8865,17.9299,83900.0
2009-03-25 14:00:00,28.89,28.89,28.65,28.72,70900.0,17.9299,17.9299,17.781,17.8244,70900.0
2009-03-25 14:30:00,28.7,28.72,28.44,28.48,58400.0,17.812,17.8244,17.6507,17.6755,58400.0
2009-03-25 15:00:00,28.51,28.76,28.41,28.75,44000.0,17.6941,17.8493,17.632,17.8431,44000.0
2009-03-25 15:30:00,28.77,29.12,28.69,29.06,68500.0,17.8555,18.0727,17.8058,18.0354,68500.0
2009-03-26 09:30:00,29.29,29.51,29.21,29.22,75600.0,18.1782,18.3147,18.1285,18.1347,75600.0
2009-03-26 10:00:00,29.25,29.32,29.1,29.12,34200.0,18.1534,18.1968,18.0603,18.0727,34200.0
2009-03-26 10:30:00,29.12,29.28,29.11,29.21,15200.0,18.0727,18.172,18.0665,18.1285,15200.0
2009-03-26 11:00:00,29.18,29.35,29.18,29.24,50500.0,18.1099,18.2154,18.1099,18.1472,50500.0
2009-03-26 11:30:00,29.28,29.38,29.21,29.31,51000.0,18.172,18.234,18.1285,18.1906,51000.0
2009-03-26 12:00:00,29.31,29.45,29.29,29.45,28700.0,18.1906,18.2775,18.1782,18.2775,28700.0
2009-03-26 12:30:00,29.44,29.45,29.29,29.32,24300.0,18.2713,18.2775,18.1782,18.1968,24300.0
2009-03-26 13:00:00,29.32,29.68,29.32,29.6,66500.0,18.1968,18.4202,18.1968,18.3706,66500.0
2009-03-26 13:30:00,29.62,29.64,29.46,29.5,37200.0,18.383,18.3954,18.2837,18.3085,37200.0
2009-03-26 14:00:00,29.52,29.61,29.44,29.45,32000.0,18.3209,18.3768,18.2713,18.2775,32000.0
2009-03-26 14:30:00,29.44,29.52,29.28,29.3,45100.0,18.2713,18.3209,18.172,18.1844,45100.0
2009-03-26 15:00:00,29.3,29.53,29.27,29.51,281300.0,18.1844,18.3271,18.1658,18.3147,281300.0
2009-03-26 15:30:00,29.51,29.62,29.42,29.51,173400.0,18.3147,18.383,18.2589,18.3147,173400.0
2009-03-27 09:30:00,28.85,28.88,28.62,28.69,85400.0,17.9051,17.9237,17.7624,17.8058,85400.0
2009-03-27 10:00:00,28.73,28.73,28.52,28.62,24100.0,17.8306,17.8306,17.7003,17.7624,24100.0
2009-03-27 10:30:00,28.6,28.72,28.58,28.72,26500.0,17.75,17.8244,17.7375,17.8244,26500.0
2009-03-27 11:00:00,28.72,28.74,28.62,28.7,34500.0,17.8244,17.8368,17.7624,17.812,34500.0
2009-03-27 11:30:00,28.7,28.79,28.61,28.74,30700.0,17.812,17.8679,17.7562,17.8368,30700.0
2009-03-27 12:00:00,28.74,28.78,28.61,28.61,33100.0,17.8368,17.8617,17.7562,17.7562,33100.0
2009-03-27 12:30:00,28.61,28.7,28.53,28.56,31300.0,17.7562,17.812,17.7065,17.7251,31300.0
2009-03-27 13:00:00,28.55,28.62,28.5,28.6,19100.0,17.7189,17.7624,17.6879,17.75,19100.0
2009-03-27 13:30:00,28.6,28.67,28.44,28.47,39600.0,17.75,17.7934,17.6507,17.6693,39600.0
2009-03-27 14:00:00,28.5,28.63,28.45,28.63,29800.0,17.6879,17.7686,17.6569,17.7686,29800.0
2009-03-27 14:30:00,28.61,28.65,28.53,28.65,39200.0,17.7562,17.781,17.7065,17.781,39200.0
2009-03-27 15:00:00,28.66,28.75,28.58,28.6,26200.0,17.7872,17.8431,17.7375,17.75,26200.0
2009-03-27 15:30:00,28.59,28.66,28.52,28.56,34400.0,17.7438,17.7872,17.7003,17.7251,34400.0
2009-03-30 09:30:00,27.72,27.75,27.39,27.5,178100.0,17.2038,17.2224,16.999,17.0673,178100.0
2009-03-30 10:00:00,27.5,27.54,27.45,27.49,36500.0,17.0673,17.0921,17.0362,17.0611,36500.0
2009-03-30 10:30:00,27.47,27.47,27.31,27.37,36000.0,17.0487,17.0487,16.9493,16.9866,36000.0
2009-03-30 11:00:00,27.37,27.44,27.28,27.32,32700.0,16.9866,17.03,16.9307,16.9556,32700.0
2009-03-30 11:30:00,27.3,27.32,27.2,27.25,23300.0,16.9431,16.9556,16.8811,16.9121,23300.0
2009-03-30 12:00:00,27.27,27.4,27.25,27.37,21800.0,16.9245,17.0052,16.9121,16.9866,21800.0
2009-03-30 12:30:00,27.33,27.37,27.3,27.3,13900.0,16.9618,16.9866,16.9431,16.9431,13900.0
2009-03-30 13:00:00,27.29,27.33,27.26,27.31,14100.0,16.9369,16.9618,16.9183,16.9493,14100.0
2009-03-30 13:30:00,27.32,27.34,27.1,27.11,63100.0,16.9556,16.968,16.819,16.8252,63100.0
2009-03-30 14:00:00,27.1,27.24,27.1,27.19,47000.0,16.819,16.9059,16.819,16.8749,47000.0
2009-03-30 14:30:00,27.19,27.21,27.08,27.09,50000.0,16.8749,16.8873,16.8066,16.8128,50000.0
2009-03-30 15:00:00,27.09,27.31,27.08,27.26,88300.0,16.8128,16.9493,16.8066,16.9183,88300.0
2009-03-30 15:30:00,27.28,27.41,27.24,27.41,61800.0,16.9307,17.0114,16.9059,17.0114,61800.0
2009-03-31 09:30:00,27.92,27.97,27.8,27.85,47200.0,17.3279,17.359,17.2535,17.2845,47200.0
2009-03-31 10:00:00,27.86,27.96,27.82,27.95,21700.0,17.2907,17.3528,17.2659,17.3466,21700.0
2009-03-31 10:30:00,27.98,28.09,27.97,27.99,37100.0,17.3652,17.4334,17.359,17.3714,37100.0
2009-03-31 11:00:00,27.99,28.16,27.99,28.15,18200.0,17.3714,17.4769,17.3714,17.4707,18200.0
2009-03-31 11:30:00,28.16,28.16,28.08,28.08,27000.0,17.4769,17.4769,17.4272,17.4272,27000.0
2009-03-31 12:00:00,28.09,28.09,27.99,28.0,18500.0,17.4334,17.4334,17.3714,17.3776,18500.0
2009-03-31 12:30:00,27.98,28.07,27.96,28.06,26000.0,17.3652,17.421,17.3528,17.4148,26000.0
2009-03-31 13:00:00,28.07,28.23,28.07,28.19,27600.0,17.421,17.5203,17.421,17.4955,27600.0
2009-03-31 13:30:00,28.2,28.31,28.2,28.31,48500.0,17.5017,17.57,17.5017,17.57,48500.0
2009-03-31 14:00:00,28.32,28.38,28.29,28.34,24000.0,17.5762,17.6134,17.5576,17.5886,24000.0
2009-03-31 14:30:00,28.37,28.46,28.35,28.36,23200.0,17.6072,17.6631,17.5948,17.601,23200.0
2009-03-31 15:00:00,28.36,28.39,28.29,28.39,51300.0,17.601,17.6196,17.5576,17.6196,51300.0
2009-03-31 15:30:00,28.39,28.39,28.08,28.13,118600.0,17.6196,17.6196,17.4272,17.4583,118600.0
2009-03-31 16:00:00,28.12,28.12,28.12,28.12,26700.0,17.4521,17.4521,17.4521,17.4521,26700.0
2009-04-01 09:30:00,27.95,28.07,27.85,28.07,90600.0,17.3466,17.421,17.2845,17.421,90600.0
2009-04-01 10:00:00,28.07,28.54,28.07,28.44,57800.0,17.421,17.7127,17.421,17.6507,57800.0
2009-04-01 10:30:00,28.45,28.61,28.4,28.6,32900.0,17.6569,17.7562,17.6258,17.75,32900.0
2009-04-01 11:00:00,28.56,28.59,28.5,28.56,32600.0,17.7251,17.7438,17.6879,17.7251,32600.0
2009-04-01 11:30:00,28.56,28.68,28.56,28.66,17800.0,17.7251,17.7996,17.7251,17.7872,17800.0
2009-04-01 12:00:00,28.68,28.8,28.68,28.73,17300.0,17.7996,17.8741,17.7996,17.8306,17300.0
2009-04-01 12:30:00,28.73,28.75,28.6,28.62,9100.0,17.8306,17.8431,17.75,17.7624,9100.0
2009-04-01 13:00:00,28.68,28.71,28.58,28.68,9100.0,17.7996,17.8182,17.7375,17.7996,9100.0
2009-04-01 13:30:00,28.68,28.79,28.64,28.78,35200.0,17.7996,17.8679,17.7748,17.8617,35200.0
2009-04-01 14:00:00,28.8,28.91,28.78,28.84,34800.0,17.8741,17.9424,17.8617,17.8989,34800.0
2009-04-01 14:30:00,28.85,28.92,28.78,28.92,41600.0,17.9051,17.9486,17.8617,17.9486,41600.0
2009-04-01 15:00:00,28.8,28.82,28.63,28.8,22200.0,17.8741,17.8865,17.7686,17.8741,22200.0
2009-04-01 15:30:00,28.81,29.0,28.74,28.91,39200.0,17.8803,17.9982,17.8368,17.9424,39200.0
2009-04-02 09:30:00,29.88,30.13,29.87,30.13,212900.0,18.5444,18.6995,18.5382,18.6995,212900.0
2009-04-02 10:00:00,30.13,30.23,29.98,30.09,155700.0,18.6995,18.7616,18.6064,18.6747,155700.0
2009-04-02 10:30:00,30.02,30.32,30.02,30.29,50400.0,18.6313,18.8174,18.6313,18.7988,50400.0
2009-04-02 11:00:00,30.3,30.49,30.28,30.45,60600.0,18.805,18.9229,18.7926,18.8981,60600.0
2009-04-02 11:30:00,30.43,30.46,30.38,30.46,29200.0,18.8857,18.9043,18.8547,18.9043,29200.0
2009-04-02 12:00:00,30.45,30.7,30.43,30.68,34500.0,18.8981,19.0533,18.8857,19.0409,34500.0
2009-04-02 12:30:00,30.72,30.73,30.58,30.58,24200.0,19.0657,19.0719,18.9788,18.9788,24200.0
2009-04-02 13:00:00,30.59,30.61,30.45,30.46,19100.0,18.985,18.9974,18.8981,18.9043,19100.0
2009-04-02 13:30:00,30.47,30.53,30.38,30.46,29900.0,18.9105,18.9478,18.8547,18.9043,29900.0
2009-04-02 14:00:00,30.46,30.51,30.38,30.51,19300.0,18.9043,18.9354,18.8547,18.9354,19300.0
2009-04-02 14:30:00,30.52,30.59,30.43,30.49,35100.0,18.9416,18.985,18.8857,18.9229,35100.0
2009-04-02 15:00:00,30.5,30.56,30.38,30.53,30300.0,18.9292,18.9664,18.8547,18.9478,30300.0
2009-04-02 15:30:00,30.47,30.51,30.19,30.28,48400.0,18.9105,18.9354,18.7368,18.7926,48400.0
2009-04-03 09:30:00,30.26,30.33,30.07,30.19,63400.0,18.7802,18.8236,18.6623,18.7368,63400.0
2009-04-03 10:00:00,30.18,30.18,29.98,30.09,81000.0,18.7306,18.7306,18.6064,18.6747,81000.0
2009-04-03 10:30:00,30.1,30.12,29.92,30.01,73100.0,18.6809,18.6933,18.5692,18.625,73100.0
2009-04-03 11:00:00,30.02,30.02,29.93,29.99,13000.0,18.6313,18.6313,18.5754,18.6126,13000.0
2009-04-03 11:30:00,30.01,30.2,30.0,30.2,35300.0,18.625,18.743,18.6188,18.743,35300.0
2009-04-03 12:00:00,30.19,30.29,30.18,30.26,25400.0,18.7368,18.7988,18.7306,18.7802,25400.0
2009-04-03 12:30:00,30.28,30.33,30.2,30.21,19200.0,18.7926,18.8236,18.743,18.7492,19200.0
2009-04-03 13:00:00,30.22,30.27,30.17,30.25,19200.0,18.7554,18.7864,18.7243,18.774,19200.0
2009-04-03 13:30:00,30.26,30.32,30.16,30.31,31400.0,18.7802,18.8174,18.7181,18.8112,31400.0
2009-04-03 14:00:00,30.34,30.42,30.28,30.42,64400.0,18.8299,18.8795,18.7926,18.8795,64400.0
2009-04-03 14:30:00,30.44,30.47,30.34,30.41,27800.0,18.8919,18.9105,18.8299,18.8733,27800.0
2009-04-03 15:00:00,30.39,30.41,30.22,30.22,22100.0,18.8609,18.8733,18.7554,18.7554,22100.0
2009-04-03 15:30:00,30.24,30.49,30.18,30.49,51800.0,18.7678,18.9229,18.7306,18.9229,51800.0
2009-04-06 09:30:00,30.43,30.43,29.64,29.79,78600.0,18.8857,18.8857,18.3954,18.4885,78600.0
2009-04-06 10:00:00,29.79,29.95,29.75,29.75,113000.0,18.4885,18.5878,18.4637,18.4637,113000.0
2009-04-06 10:30:00,29.66,29.76,29.64,29.74,37300.0,18.4078,18.4699,18.3954,18.4575,37300.0
2009-04-06 11:00:00,29.71,29.71,29.58,29.66,42900.0,18.4389,18.4389,18.3582,18.4078,42900.0
2009-04-06 11:30:00,29.65,29.76,29.51,29.53,42200.0,18.4016,18.4699,18.3147,18.3271,42200.0
2009-04-06 12:00:00,29.54,29.6,29.5,29.54,41600.0,18.3333,18.3706,18.3085,18.3333,41600.0
2009-04-06 12:30:00,29.53,29.63,29.52,29.63,38100.0,18.3271,18.3892,18.3209,18.3892,38100.0
2009-04-06 13:00:00,29.66,29.69,29.61,29.62,37200.0,18.4078,18.4264,18.3768,18.383,37200.0
2009-04-06 13:30:00,29.59,29.75,29.57,29.7,17900.0,18.3644,18.4637,18.352,18.4327,17900.0
2009-04-06 14:00:00,29.7,29.75,29.65,29.73,18000.0,18.4327,18.4637,18.4016,18.4513,18000.0
2009-04-06 14:30:00,29.75,29.8,29.6,29.75,33100.0,18.4637,18.4947,18.3706,18.4637,33100.0
2009-04-06 15:00:00,29.73,29.83,29.66,29.8,33600.0,18.4513,18.5133,18.4078,18.4947,33600.0
2009-04-06 15:30:00,29.77,29.99,29.72,29.95,52400.0,18.4761,18.6126,18.4451,18.5878,52400.0
2009-04-07 09:30:00,29.5,29.5,29.3,29.38,65900.0,18.3085,18.3085,18.1844,18.234,65900.0
2009-04-07 10:00:00,29.38,29.48,29.32,29.48,36200.0,18.234,18.2961,18.1968,18.2961,36200.0
2009-04-07 10:30:00,29.5,29.62,29.49,29.58,168600.0,18.3085,18.383,18.3023,18.3582,168600.0
2009-04-07 11:00:00,29.59,29.64,29.52,29.53,238600.0,18.3644,18.3954,18.3209,18.3271,238600.0
2009-04-07 11:30:00,29.53,29.6,29.43,29.44,15800.0,18.3271,18.3706,18.2651,18.2713,15800.0
2009-04-07 12:00:00,29.46,29.55,29.45,29.49,15600.0,18.2837,18.3396,18.2775,18.3023,15600.0
2009-04-07 12:30:00,29.48,29.54,29.47,29.52,20500.0,18.2961,18.3333,18.2899,18.3209,20500.0
2009-04-07 13:00:00,29.52,29.52,29.32,29.32,25500.0,18.3209,18.3209,18.1968,18.1968,25500.0
2009-04-07 13:30:00,29.32,29.35,29.23,29.3,106000.0,18.1968,18.2154,18.141,18.1844,106000.0
2009-04-07 14:00:00,29.3,29.34,29.22,29.33,22000.0,18.1844,18.2092,18.1347,18.203,22000.0
2009-04-07 14:30:00,29.32,29.36,29.24,29.36,31200.0,18.1968,18.2216,18.1472,18.2216,31200.0
2009-04-07 15:00:00,29.35,29.53,29.29,29.39,38100.0,18.2154,18.3271,18.1782,18.2403,38100.0
2009-04-07 15:30:00,29.4,29.52,29.3,29.34,56400.0,18.2465,18.3209,18.1844,18.2092,56400.0
2009-04-07 16:00:00,29.38,29.38,29.38,29.38,200.0,18.234,18.234,18.234,18.234,200.0
2009-04-08 09:30:00,29.61,29.71,29.52,29.56,45200.0,18.3768,18.4389,18.3209,18.3458,45200.0
2009-04-08 10:00:00,29.58,29.58,29.29,29.29,12600.0,18.3582,18.3582,18.1782,18.1782,12600.0
2009-04-08 10:30:00,29.36,29.49,29.32,29.47,14400.0,18.2216,18.3023,18.1968,18.2899,14400.0
2009-04-08 11:00:00,29.47,29.63,29.47,29.56,40400.0,18.2899,18.3892,18.2899,18.3458,40400.0
2009-04-08 11:30:00,29.55,29.73,29.53,29.68,23200.0,18.3396,18.4513,18.3271,18.4202,23200.0
2009-04-08 12:00:00,29.67,29.72,29.62,29.72,15600.0,18.414,18.4451,18.383,18.4451,15600.0
2009-04-08 12:30:00,29.72,29.88,29.67,29.84,30900.0,18.4451,18.5444,18.414,18.5195,30900.0
2009-04-08 13:00:00,29.84,29.84,29.74,29.76,13300.0,18.5195,18.5195,18.4575,18.4699,13300.0
2009-04-08 13:30:00,29.76,29.81,29.71,29.73,40400.0,18.4699,18.5009,18.4389,18.4513,40400.0
2009-04-08 14:00:00,29.71,29.71,29.52,29.56,17600.0,18.4389,18.4389,18.3209,18.3458,17600.0
2009-04-08 14:30:00,29.58,29.62,29.45,29.5,19200.0,18.3582,18.383,18.2775,18.3085,19200.0
2009-04-08 15:00:00,29.47,29.53,29.36,29.47,44300.0,18.2899,18.3271,18.2216,18.2899,44300.0
2009-04-08 15:30:00,29.49,29.63,29.48,29.63,40800.0,18.3023,18.3892,18.2961,18.3892,40800.0
2009-04-09 09:30:00,30.56,30.61,30.31,30.5,126800.0,18.9664,18.9974,18.8112,18.9292,126800.0
2009-04-09 10:00:00,30.52,30.55,30.44,30.5,26600.0,18.9416,18.9602,18.8919,18.9292,26600.0
2009-04-09 10:30:00,30.49,30.5,30.31,30.34,36400.0,18.9229,18.9292,18.8112,18.8299,36400.0
2009-04-09 11:00:00,30.36,30.41,30.28,30.3,35500.0,18.8423,18.8733,18.7926,18.805,35500.0
2009-04-09 11:30:00,30.3,30.34,30.21,30.28,29000.0,18.805,18.8299,18.7492,18.7926,29000.0
2009-04-09 12:00:00,30.27,30.3,30.2,30.29,28600.0,18.7864,18.805,18.743,18.7988,28600.0
2009-04-09 12:30:00,30.3,30.36,30.3,30.33,12400.0,18.805,18.8423,18.805,18.8236,12400.0
2009-04-09 13:00:00,30.31,30.4,30.31,30.36,21100.0,18.8112,18.8671,18.8112,18.8423,21100.0
2009-04-09 13:30:00,30.37,30.42,30.34,30.42,31900.0,18.8485,18.8795,18.8299,18.8795,31900.0
2009-04-09 14:00:00,30.42,30.45,30.32,30.37,39800.0,18.8795,18.8981,18.8174,18.8485,39800.0
2009-04-09 14:30:00,30.38,30.47,30.38,30.42,24400.0,18.8547,18.9105,18.8547,18.8795,24400.0
2009-04-09 15:00:00,30.41,30.45,30.14,30.41,203900.0,18.8733,18.8981,18.7057,18.8733,203900.0
2009-04-09 15:30:00,30.4,30.5,30.36,30.5,39200.0,18.8671,18.9292,18.8423,18.9292,39200.0
2009-04-13 09:30:00,30.46,30.47,30.26,30.3,84500.0,18.9043,18.9105,18.7802,18.805,84500.0
2009-04-13 10:00:00,30.32,30.67,30.32,30.61,11700.0,18.8174,19.0347,18.8174,18.9974,11700.0
2009-04-13 10:30:00,30.6,30.6,30.48,30.55,19700.0,18.9912,18.9912,18.9167,18.9602,19700.0
2009-04-13 11:00:00,30.55,30.56,30.47,30.56,23200.0,18.9602,18.9664,18.9105,18.9664,23200.0
2009-04-13 11:30:00,30.55,30.61,30.49,30.53,65200.0,18.9602,18.9974,18.9229,18.9478,65200.0
2009-04-13 12:00:00,30.55,30.63,30.55,30.6,8900.0,18.9602,19.0098,18.9602,18.9912,8900.0
2009-04-13 12:30:00,30.62,30.71,30.62,30.71,20800.0,19.0036,19.0595,19.0036,19.0595,20800.0
2009-04-13 13:00:00,30.69,30.79,30.63,30.76,27100.0,19.0471,19.1091,19.0098,19.0905,27100.0
2009-04-13 13:30:00,30.77,30.87,30.71,30.86,75600.0,19.0967,19.1588,19.0595,19.1526,75600.0
2009-04-13 14:00:00,30.86,30.86,30.66,30.75,72700.0,19.1526,19.1526,19.0285,19.0843,72700.0
2009-04-13 14:30:00,30.75,30.82,30.71,30.73,32600.0,19.0843,19.1278,19.0595,19.0719,32600.0
2009-04-13 15:00:00,30.73,30.98,30.67,30.95,38500.0,19.0719,19.2271,19.0347,19.2084,38500.0
2009-04-13 15:30:00,30.95,31.04,30.82,30.84,69200.0,19.2084,19.2643,19.1278,19.1402,69200.0
2009-04-14 09:30:00,30.64,30.73,30.45,30.72,86000.0,19.016,19.0719,18.8981,19.0657,86000.0
2009-04-14 10:00:00,30.72,30.89,30.71,30.89,48100.0,19.0657,19.1712,19.0595,19.1712,48100.0
2009-04-14 10:30:00,30.9,31.0,30.9,30.96,74200.0,19.1774,19.2395,19.1774,19.2146,74200.0
2009-04-14 11:00:00,30.94,31.0,30.82,30.83,60600.0,19.2022,19.2395,19.1278,19.134,60600.0
2009-04-14 11:30:00,30.81,30.94,30.8,30.9,54000.0,19.1215,19.2022,19.1153,19.1774,54000.0
2009-04-14 12:00:00,30.88,30.9,30.77,30.83,18700.0,19.165,19.1774,19.0967,19.134,18700.0
2009-04-14 12:30:00,30.85,30.87,30.6,30.63,23700.0,19.1464,19.1588,18.9912,19.0098,23700.0
2009-04-14 13:00:00,30.65,30.65,30.53,30.64,13100.0,19.0222,19.0222,18.9478,19.016,13100.0
2009-04-14 13:30:00,30.64,30.68,30.58,30.65,36700.0,19.016,19.0409,18.9788,19.0222,36700.0
2009-04-14 14:00:00,30.64,30.71,30.55,30.71,26700.0,19.016,19.0595,18.9602,19.0595,26700.0
2009-04-14 14:30:00,30.71,30.75,30.6,30.74,117000.0,19.0595,19.0843,18.9912,19.0781,117000.0
2009-04-14 15:00:00,30.76,30.85,30.66,30.71,61800.0,19.0905,19.1464,19.0285,19.0595,61800.0
2009-04-14 15:30:00,30.7,30.73,30.54,30.62,56600.0,19.0533,19.0719,18.954,19.0036,56600.0
2009-04-14 16:00:00,30.62,30.62,30.62,30.62,0.0,19.0036,19.0036,19.0036,19.0036,0.0
2009-04-15 09:30:00,30.41,30.66,30.39,30.57,72600.0,18.8733,19.0285,18.8609,18.9726,72600.0
2009-04-15 10:00:00,30.58,30.7,30.56,30.66,17400.0,18.9788,19.0533,18.9664,19.0285,17400.0
2009-04-15 10:30:00,30.63,30.63,30.49,30.52,28100.0,19.0098,19.0098,18.9229,18.9416,28100.0
2009-04-15 11:00:00,30.5,30.57,30.46,30.54,31200.0,18.9292,18.9726,18.9043,18.954,31200.0
2009-04-15 11:30:00,30.59,30.75,30.57,30.71,35800.0,18.985,19.0843,18.9726,19.0595,35800.0
2009-04-15 12:00:00,30.71,30.79,30.69,30.73,29500.0,19.0595,19.1091,19.0471,19.0719,29500.0
2009-04-15 12:30:00,30.74,30.85,30.72,30.85,22000.0,19.0781,19.1464,19.0657,19.1464,22000.0
2009-04-15 13:00:00,30.85,30.87,30.69,30.74,122400.0,19.1464,19.1588,19.0471,19.0781,122400.0
2009-04-15 13:30:00,30.75,30.8,30.6,30.67,16400.0,19.0843,19.1153,18.9912,19.0347,16400.0
2009-04-15 14:00:00,30.68,30.78,30.55,30.59,23700.0,19.0409,19.1029,18.9602,18.985,23700.0
2009-04-15 14:30:00,30.57,30.63,30.53,30.57,26000.0,18.9726,19.0098,18.9478,18.9726,26000.0
2009-04-15 15:00:00,30.61,30.77,30.61,30.71,24100.0,18.9974,19.0967,18.9974,19.0595,24100.0
2009-04-15 15:30:00,30.73,31.0,30.69,30.98,51500.0,19.0719,19.2395,19.0471,19.2271,51500.0
2009-04-16 09:30:00,31.16,31.16,30.89,30.99,65700.0,19.3388,19.3388,19.1712,19.2333,65700.0
2009-04-16 10:00:00,30.99,31.02,30.86,31.0,33400.0,19.2333,19.2519,19.1526,19.2395,33400.0
2009-04-16 10:30:00,31.0,31.01,30.78,30.84,27200.0,19.2395,19.2457,19.1029,19.1402,27200.0
2009-04-16 11:00:00,30.86,30.94,30.84,30.94,24400.0,19.1526,19.2022,19.1402,19.2022,24400.0
2009-04-16 11:30:00,30.95,31.06,30.94,31.01,17500.0,19.2084,19.2767,19.2022,19.2457,17500.0
2009-04-16 12:00:00,31.03,31.06,30.92,30.95,23100.0,19.2581,19.2767,19.1898,19.2084,23100.0
2009-04-16 12:30:00,30.95,31.1,30.9,31.07,37400.0,19.2084,19.3015,19.1774,19.2829,37400.0
2009-04-16 13:00:00,31.08,31.1,31.02,31.05,42400.0,19.2891,19.3015,19.2519,19.2705,42400.0
2009-04-16 13:30:00,31.05,31.05,30.88,30.95,16300.0,19.2705,19.2705,19.165,19.2084,16300.0
2009-04-16 14:00:00,30.98,31.13,30.98,31.13,8400.0,19.2271,19.3201,19.2271,19.3201,8400.0
2009-04-16 14:30:00,31.14,31.3,31.14,31.26,63400.0,19.3264,19.4257,19.3264,19.4008,63400.0
2009-04-16 15:00:00,31.21,31.37,31.16,31.3,106000.0,19.3698,19.4691,19.3388,19.4257,106000.0
2009-04-16 15:30:00,31.3,31.37,31.19,31.2,45200.0,19.4257,19.4691,19.3574,19.3636,45200.0
2009-04-17 09:30:00,31.34,31.34,31.04,31.14,123900.0,19.4505,19.4505,19.2643,19.3264,123900.0
2009-04-17 10:00:00,31.15,31.23,31.11,31.14,100000.0,19.3326,19.3822,19.3077,19.3264,100000.0
2009-04-17 10:30:00,31.12,31.13,31.01,31.08,36400.0,19.3139,19.3201,19.2457,19.2891,36400.0
2009-04-17 11:00:00,31.05,31.1,30.99,31.08,22600.0,19.2705,19.3015,19.2333,19.2891,22600.0
2009-04-17 11:30:00,31.05,31.19,31.05,31.14,43000.0,19.2705,19.3574,19.2705,19.3264,43000.0
2009-04-17 12:00:00,31.15,31.2,31.09,31.17,18500.0,19.3326,19.3636,19.2953,19.345,18500.0
2009-04-17 12:30:00,31.15,31.2,31.08,31.2,22800.0,19.3326,19.3636,19.2891,19.3636,22800.0
2009-04-17 13:00:00,31.21,31.25,31.17,31.23,12300.0,19.3698,19.3946,19.345,19.3822,12300.0
2009-04-17 13:30:00,31.25,31.35,31.21,31.35,35400.0,19.3946,19.4567,19.3698,19.4567,35400.0
2009-04-17 14:00:00,31.35,31.35,31.25,31.29,73500.0,19.4567,19.4567,19.3946,19.4194,73500.0
2009-04-17 14:30:00,31.3,31.37,31.24,31.27,19300.0,19.4257,19.4691,19.3884,19.407,19300.0
2009-04-17 15:00:00,31.26,31.36,31.26,31.28,52500.0,19.4008,19.4629,19.4008,19.4132,52500.0
2009-04-17 15:30:00,31.28,31.3,31.16,31.16,44300.0,19.4132,19.4257,19.3388,19.3388,44300.0
2009-04-20 09:30:00,30.5,30.55,30.06,30.09,115900.0,18.9292,18.9602,18.6561,18.6747,115900.0
2009-04-20 10:00:00,30.09,30.09,29.94,29.95,86800.0,18.6747,18.6747,18.5816,18.5878,86800.0
2009-04-20 10:30:00,29.95,29.98,29.87,29.91,70400.0,18.5878,18.6064,18.5382,18.563,70400.0
2009-04-20 11:00:00,29.92,30.0,29.9,29.95,40100.0,18.5692,18.6188,18.5568,18.5878,40100.0
2009-04-20 11:30:00,29.95,30.0,29.9,29.92,15100.0,18.5878,18.6188,18.5568,18.5692,15100.0
2009-04-20 12:00:00,29.91,29.95,29.85,29.88,20700.0,18.563,18.5878,18.5257,18.5444,20700.0
2009-04-20 12:30:00,29.89,29.93,29.86,29.93,17500.0,18.5506,18.5754,18.532,18.5754,17500.0
2009-04-20 13:00:00,29.91,29.91,29.77,29.79,12700.0,18.563,18.563,18.4761,18.4885,12700.0
2009-04-20 13:30:00,29.8,29.92,29.8,29.92,14200.0,18.4947,18.5692,18.4947,18.5692,14200.0
2009-04-20 14:00:00,29.9,29.9,29.85,29.88,20500.0,18.5568,18.5568,18.5257,18.5444,20500.0
2009-04-20 14:30:00,29.9,29.9,29.78,29.78,19100.0,18.5568,18.5568,18.4823,18.4823,19100.0
2009-04-20 15:00:00,29.78,29.82,29.71,29.75,22500.0,18.4823,18.5071,18.4389,18.4637,22500.0
2009-04-20 15:30:00,29.75,29.86,29.75,29.79,43200.0,18.4637,18.532,18.4637,18.4885,43200.0
2009-04-21 09:30:00,29.6,29.89,29.52,29.82,72300.0,18.3706,18.5506,18.3209,18.5071,72300.0
2009-04-21 10:00:00,29.83,29.83,29.63,29.68,26400.0,18.5133,18.5133,18.3892,18.4202,26400.0
2009-04-21 10:30:00,29.66,29.88,29.62,29.86,36100.0,18.4078,18.5444,18.383,18.532,36100.0
2009-04-21 11:00:00,29.9,30.16,29.89,30.15,50900.0,18.5568,18.7181,18.5506,18.7119,50900.0
2009-04-21 11:30:00,30.15,30.36,30.14,30.32,39300.0,18.7119,18.8423,18.7057,18.8174,39300.0
2009-04-21 12:00:00,30.32,30.4,30.27,30.34,16300.0,18.8174,18.8671,18.7864,18.8299,16300.0
2009-04-21 12:30:00,30.34,30.45,30.34,30.39,29600.0,18.8299,18.8981,18.8299,18.8609,29600.0
2009-04-21 13:00:00,30.38,30.43,30.32,30.32,28400.0,18.8547,18.8857,18.8174,18.8174,28400.0
2009-04-21 13:30:00,30.31,30.4,30.28,30.33,16300.0,18.8112,18.8671,18.7926,18.8236,16300.0
2009-04-21 14:00:00,30.38,30.38,30.22,30.32,14900.0,18.8547,18.8547,18.7554,18.8174,14900.0
2009-04-21 14:30:00,30.32,30.4,30.29,30.29,68100.0,18.8174,18.8671,18.7988,18.7988,68100.0
2009-04-21 15:00:00,30.28,30.51,30.28,30.43,88400.0,18.7926,18.9354,18.7926,18.8857,88400.0
2009-04-21 15:30:00,30.43,30.48,30.34,30.48,69200.0,18.8857,18.9167,18.8299,18.9167,69200.0
2009-04-21 16:00:00,30.48,30.48,30.48,30.48,200.0,18.9167,18.9167,18.9167,18.9167,200.0
2009-04-22 09:30:00,30.06,30.12,29.94,30.12,72900.0,18.6561,18.6933,18.5816,18.6933,72900.0
2009-04-22 10:00:00,30.12,30.62,30.12,30.62,34100.0,18.6933,19.0036,18.6933,19.0036,34100.0
2009-04-22 10:30:00,30.63,30.64,30.5,30.51,36400.0,19.0098,19.016,18.9292,18.9354,36400.0
2009-04-22 11:00:00,30.48,30.58,30.46,30.58,18200.0,18.9167,18.9788,18.9043,18.9788,18200.0
2009-04-22 11:30:00,30.58,30.71,30.58,30.67,25500.0,18.9788,19.0595,18.9788,19.0347,25500.0
2009-04-22 12:00:00,30.68,30.69,30.56,30.57,40400.0,19.0409,19.0471,18.9664,18.9726,40400.0
2009-04-22 12:30:00,30.54,30.56,30.39,30.48,12800.0,18.954,18.9664,18.8609,18.9167,12800.0
2009-04-22 13:00:00,30.48,30.56,30.41,30.55,10900.0,18.9167,18.9664,18.8733,18.9602,10900.0
2009-04-22 13:30:00,30.55,30.63,30.48,30.48,20900.0,18.9602,19.0098,18.9167,18.9167,20900.0
2009-04-22 14:00:00,30.49,30.68,30.48,30.65,29700.0,18.9229,19.0409,18.9167,19.0222,29700.0
2009-04-22 14:30:00,30.69,30.79,30.67,30.67,58800.0,19.0471,19.1091,19.0347,19.0347,58800.0
2009-04-22 15:00:00,30.65,30.79,30.58,30.6,56000.0,19.0222,19.1091,18.9788,18.9912,56000.0
2009-04-22 15:30:00,30.6,30.64,30.15,30.22,43900.0,18.9912,19.016,18.7119,18.7554,43900.0
2009-04-23 09:30:00,30.61,30.74,30.57,30.58,37000.0,18.9974,19.0781,18.9726,18.9788,37000.0
2009-04-23 10:00:00,30.56,30.67,30.42,30.67,22600.0,18.9664,19.0347,18.8795,19.0347,22600.0
2009-04-23 10:30:00,30.67,30.79,30.58,30.61,18500.0,19.0347,19.1091,18.9788,18.9974,18500.0
2009-04-23 11:00:00,30.58,30.64,30.44,30.51,9000.0,18.9788,19.016,18.8919,18.9354,9000.0
2009-04-23 11:30:00,30.49,30.55,30.42,30.46,22900.0,18.9229,18.9602,18.8795,18.9043,22900.0
2009-04-23 12:00:00,30.44,30.6,30.44,30.6,16700.0,18.8919,18.9912,18.8919,18.9912,16700.0
2009-04-23 12:30:00,30.58,30.65,30.53,30.63,16100.0,18.9788,19.0222,18.9478,19.0098,16100.0
2009-04-23 13:00:00,30.65,30.78,30.62,30.78,13800.0,19.0222,19.1029,19.0036,19.1029,13800.0
2009-04-23 13:30:00,30.76,30.8,30.69,30.75,43400.0,19.0905,19.1153,19.0471,19.0843,43400.0
2009-04-23 14:00:00,30.74,30.76,30.63,30.76,61000.0,19.0781,19.0905,19.0098,19.0905,61000.0
2009-04-23 14:30:00,30.74,30.9,30.74,30.8,14700.0,19.0781,19.1774,19.0781,19.1153,14700.0
2009-04-23 15:00:00,30.82,30.82,30.65,30.75,30800.0,19.1278,19.1278,19.0222,19.0843,30800.0
2009-04-23 15:30:00,30.67,31.04,30.67,31.01,92700.0,19.0347,19.2643,19.0347,19.2457,92700.0
2009-04-24 09:30:00,31.44,31.49,31.31,31.49,38000.0,19.5125,19.5436,19.4319,19.5436,38000.0
2009-04-24 10:00:00,31.49,31.55,31.31,31.4,19600.0,19.5436,19.5808,19.4319,19.4877,19600.0
2009-04-24 10:30:00,31.4,31.5,31.38,31.49,23600.0,19.4877,19.5498,19.4753,19.5436,23600.0
2009-04-24 11:00:00,31.45,31.55,31.44,31.52,34700.0,19.5187,19.5808,19.5125,19.5622,34700.0
2009-04-24 11:30:00,31.54,31.62,31.54,31.61,29600.0,19.5746,19.6243,19.5746,19.618,29600.0
2009-04-24 12:00:00,31.59,31.61,31.52,31.55,19700.0,19.6056,19.618,19.5622,19.5808,19700.0
2009-04-24 12:30:00,31.55,31.64,31.55,31.61,23700.0,19.5808,19.6367,19.5808,19.618,23700.0
2009-04-24 13:00:00,31.6,31.64,31.56,31.59,10400.0,19.6118,19.6367,19.587,19.6056,10400.0
2009-04-24 13:30:00,31.58,31.58,31.43,31.48,40800.0,19.5994,19.5994,19.5063,19.5374,40800.0
2009-04-24 14:00:00,31.49,31.6,31.24,31.47,57900.0,19.5436,19.6118,19.3884,19.5312,57900.0
2009-04-24 14:30:00,31.53,31.66,31.48,31.61,24600.0,19.5684,19.6491,19.5374,19.618,24600.0
2009-04-24 15:00:00,31.63,31.69,31.59,31.61,19200.0,19.6305,19.6677,19.6056,19.618,19200.0
2009-04-24 15:30:00,31.62,31.69,31.39,31.47,42800.0,19.6243,19.6677,19.4815,19.5312,42800.0
2009-04-27 09:30:00,30.97,31.09,30.87,31.02,68900.0,19.2208,19.2953,19.1588,19.2519,68900.0
2009-04-27 10:00:00,31.0,31.12,30.89,31.08,22700.0,19.2395,19.3139,19.1712,19.2891,22700.0
2009-04-27 10:30:00,31.07,31.28,31.05,31.28,16100.0,19.2829,19.4132,19.2705,19.4132,16100.0
2009-04-27 11:00:00,31.35,31.35,31.23,31.29,39500.0,19.4567,19.4567,19.3822,19.4194,39500.0
2009-04-27 11:30:00,31.29,31.34,31.23,31.31,34400.0,19.4194,19.4505,19.3822,19.4319,34400.0
2009-04-27 12:00:00,31.32,31.4,31.23,31.25,31800.0,19.4381,19.4877,19.3822,19.3946,31800.0
2009-04-27 12:30:00,31.27,31.28,31.15,31.21,53800.0,19.407,19.4132,19.3326,19.3698,53800.0
2009-04-27 13:00:00,31.16,31.16,30.92,30.92,26200.0,19.3388,19.3388,19.1898,19.1898,26200.0
2009-04-27 13:30:00,30.9,30.95,30.77,30.81,29200.0,19.1774,19.2084,19.0967,19.1215,29200.0
2009-04-27 14:00:00,30.81,30.85,30.75,30.83,27300.0,19.1215,19.1464,19.0843,19.134,27300.0
2009-04-27 14:30:00,30.85,30.93,30.85,30.91,19200.0,19.1464,19.196,19.1464,19.1836,19200.0
2009-04-27 15:00:00,30.9,30.98,30.77,30.85,32300.0,19.1774,19.2271,19.0967,19.1464,32300.0
2009-04-27 15:30:00,30.85,31.06,30.85,30.97,21400.0,19.1464,19.2767,19.1464,19.2208,21400.0
2009-04-28 09:30:00,30.44,30.58,30.36,30.56,171400.0,18.8919,18.9788,18.8423,18.9664,171400.0
2009-04-28 10:00:00,30.57,30.77,30.57,30.76,53200.0,18.9726,19.0967,18.9726,19.0905,53200.0
2009-04-28 10:30:00,30.77,30.88,30.69,30.76,60300.0,19.0967,19.165,19.0471,19.0905,60300.0
2009-04-28 11:00:00,30.79,30.8,30.65,30.66,28600.0,19.1091,19.1153,19.0222,19.0285,28600.0
2009-04-28 11:30:00,30.66,30.68,30.59,30.63,22800.0,19.0285,19.0409,18.985,19.0098,22800.0
2009-04-28 12:00:00,30.66,30.79,30.64,30.72,14700.0,19.0285,19.1091,19.016,19.0657,14700.0
2009-04-28 12:30:00,30.74,30.78,30.73,30.77,13500.0,19.0781,19.1029,19.0719,19.0967,13500.0
2009-04-28 13:00:00,30.77,30.82,30.67,30.73,22600.0,19.0967,19.1278,19.0347,19.0719,22600.0
2009-04-28 13:30:00,30.73,30.83,30.69,30.7,15000.0,19.0719,19.134,19.0471,19.0533,15000.0
2009-04-28 14:00:00,30.71,30.92,30.68,30.92,22900.0,19.0595,19.1898,19.0409,19.1898,22900.0
2009-04-28 14:30:00,30.92,31.0,30.86,30.86,45200.0,19.1898,19.2395,19.1526,19.1526,45200.0
2009-04-28 15:00:00,30.89,30.95,30.79,30.81,33500.0,19.1712,19.2084,19.1091,19.1215,33500.0
2009-04-28 15:30:00,30.78,30.81,30.69,30.7,41600.0,19.1029,19.1215,19.0471,19.0533,41600.0
2009-04-28 16:00:00,30.7,30.7,30.7,30.7,0.0,19.0533,19.0533,19.0533,19.0533,0.0
2009-04-29 09:30:00,31.28,31.53,31.25,31.51,49300.0,19.4132,19.5684,19.3946,19.556,49300.0
2009-04-29 10:00:00,31.53,31.65,31.45,31.65,8700.0,19.5684,19.6429,19.5187,19.6429,8700.0
2009-04-29 10:30:00,31.65,31.76,31.63,31.7,42300.0,19.6429,19.7111,19.6305,19.6739,42300.0
2009-04-29 11:00:00,31.7,31.81,31.64,31.81,6700.0,19.6739,19.7422,19.6367,19.7422,6700.0
2009-04-29 11:30:00,31.81,31.84,31.75,31.77,17900.0,19.7422,19.7608,19.7049,19.7174,17900.0
2009-04-29 12:00:00,31.77,31.78,31.71,31.76,19700.0,19.7174,19.7236,19.6801,19.7111,19700.0
2009-04-29 12:30:00,31.76,31.77,31.71,31.77,12400.0,19.7111,19.7174,19.6801,19.7174,12400.0
2009-04-29 13:00:00,31.75,31.95,31.73,31.94,27400.0,19.7049,19.8291,19.6925,19.8229,27400.0
2009-04-29 13:30:00,31.94,31.94,31.88,31.88,19300.0,19.8229,19.8229,19.7856,19.7856,19300.0
2009-04-29 14:00:00,31.88,31.95,31.75,31.83,22500.0,19.7856,19.8291,19.7049,19.7546,22500.0
2009-04-29 14:30:00,31.86,31.99,31.81,31.86,37900.0,19.7732,19.8539,19.7422,19.7732,37900.0
2009-04-29 15:00:00,31.91,31.94,31.63,31.67,98000.0,19.8042,19.8229,19.6305,19.6553,98000.0
2009-04-29 15:30:00,31.64,31.75,31.55,31.67,72800.0,19.6367,19.7049,19.5808,19.6553,72800.0
2009-04-30 09:30:00,32.08,32.21,32.0,32.09,68800.0,19.9097,19.9904,19.8601,19.916,68800.0
2009-04-30 10:00:00,32.12,32.32,32.12,32.29,31200.0,19.9346,20.0587,19.9346,20.0401,31200.0
2009-04-30 10:30:00,32.32,32.34,32.24,32.32,52500.0,20.0587,20.0711,20.009,20.0587,52500.0
2009-04-30 11:00:00,32.31,32.39,32.22,32.25,48000.0,20.0525,20.1021,19.9966,20.0153,48000.0
2009-04-30 11:30:00,32.25,32.27,32.02,32.03,49800.0,20.0153,20.0277,19.8725,19.8787,49800.0
2009-04-30 12:00:00,32.02,32.1,31.97,32.05,39700.0,19.8725,19.9222,19.8415,19.8911,39700.0
2009-04-30 12:30:00,32.03,32.03,31.76,31.77,16100.0,19.8787,19.8787,19.7111,19.7174,16100.0
2009-04-30 13:00:00,31.81,31.88,31.66,31.69,18200.0,19.7422,19.7856,19.6491,19.6677,18200.0
2009-04-30 13:30:00,31.71,31.9,31.7,31.89,16800.0,19.6801,19.798,19.6739,19.7918,16800.0
2009-04-30 14:00:00,31.89,32.03,31.87,32.01,34300.0,19.7918,19.8787,19.7794,19.8663,34300.0
2009-04-30 14:30:00,32.01,32.03,31.9,31.98,33400.0,19.8663,19.8787,19.798,19.8477,33400.0
2009-04-30 15:00:00,31.99,31.99,31.7,31.76,31600.0,19.8539,19.8539,19.6739,19.7111,31600.0
2009-04-30 15:30:00,31.74,32.0,31.74,31.84,58200.0,19.6987,19.8601,19.6987,19.7608,58200.0
2009-05-01 09:30:00,31.87,32.08,31.87,32.07,59600.0,19.7794,19.9097,19.7794,19.9035,59600.0
2009-05-01 10:00:00,32.05,32.12,31.82,31.87,18200.0,19.8911,19.9346,19.7484,19.7794,18200.0
2009-05-01 10:30:00,31.9,32.0,31.9,31.99,11000.0,19.798,19.8601,19.798,19.8539,11000.0
2009-05-01 11:00:00,32.0,32.23,31.98,32.18,83100.0,19.8601,20.0028,19.8477,19.9718,83100.0
2009-05-01 11:30:00,32.17,32.21,32.13,32.14,36800.0,19.9656,19.9904,19.9408,19.947,36800.0
2009-05-01 12:00:00,32.14,32.23,32.1,32.16,24000.0,19.947,20.0028,19.9222,19.9594,24000.0
2009-05-01 12:30:00,32.15,32.26,32.13,32.24,49300.0,19.9532,20.0215,19.9408,20.009,49300.0
2009-05-01 13:00:00,32.25,32.3,32.22,32.3,19100.0,20.0153,20.0463,19.9966,20.0463,19100.0
2009-05-01 13:30:00,32.31,32.39,32.28,32.32,11500.0,20.0525,20.1021,20.0339,20.0587,11500.0
2009-05-01 14:00:00,32.32,32.37,32.3,32.32,17500.0,20.0587,20.0897,20.0463,20.0587,17500.0
2009-05-01 14:30:00,32.31,32.35,32.23,32.25,23200.0,20.0525,20.0773,20.0028,20.0153,23200.0
2009-05-01 15:00:00,32.29,32.33,32.16,32.19,44000.0,20.0401,20.0649,19.9594,19.978,44000.0
2009-05-01 15:30:00,32.18,32.4,32.14,32.4,114100.0,19.9718,20.1083,19.947,20.1083,114100.0
2009-05-04 09:30:00,32.85,33.2,32.74,33.2,134800.0,20.3876,20.6048,20.3194,20.6048,134800.0
2009-05-04 10:00:00,33.2,33.43,33.19,33.4,89000.0,20.6048,20.7476,20.5986,20.729,89000.0
2009-05-04 10:30:00,33.38,33.42,33.34,33.37,36900.0,20.7166,20.7414,20.6917,20.7104,36900.0
2009-05-04 11:00:00,33.37,33.57,33.37,33.48,39000.0,20.7104,20.8345,20.7104,20.7786,39000.0
2009-05-04 11:30:00,33.48,33.54,33.43,33.45,33400.0,20.7786,20.8159,20.7476,20.76,33400.0
2009-05-04 12:00:00,33.46,33.58,33.43,33.45,38700.0,20.7662,20.8407,20.7476,20.76,38700.0
2009-05-04 12:30:00,33.44,33.56,33.43,33.52,60000.0,20.7538,20.8283,20.7476,20.8034,60000.0
2009-05-04 13:00:00,33.5,33.58,33.5,33.54,24800.0,20.791,20.8407,20.791,20.8159,24800.0
2009-05-04 13:30:00,33.54,33.66,33.54,33.66,31000.0,20.8159,20.8903,20.8159,20.8903,31000.0
2009-05-04 14:00:00,33.66,33.73,33.61,33.73,41200.0,20.8903,20.9338,20.8593,20.9338,41200.0
2009-05-04 14:30:00,33.75,33.76,33.63,33.69,46200.0,20.9462,20.9524,20.8717,20.909,46200.0
2009-05-04 15:00:00,33.68,33.71,33.63,33.69,36800.0,20.9027,20.9214,20.8717,20.909,36800.0
2009-05-04 15:30:00,33.69,33.88,33.63,33.88,61000.0,20.909,21.0269,20.8717,21.0269,61000.0
2009-05-05 09:30:00,33.74,33.74,33.55,33.65,71900.0,20.94,20.94,20.8221,20.8841,71900.0
2009-05-05 10:00:00,33.68,33.72,33.48,33.5,42200.0,20.9027,20.9276,20.7786,20.791,42200.0
2009-05-05 10:30:00,33.5,33.5,33.31,33.31,26800.0,20.791,20.791,20.6731,20.6731,26800.0
2009-05-05 11:00:00,33.3,33.41,33.3,33.41,12000.0,20.6669,20.7352,20.6669,20.7352,12000.0
2009-05-05 11:30:00,33.39,33.56,33.37,33.54,25800.0,20.7228,20.8283,20.7104,20.8159,25800.0
2009-05-05 12:00:00,33.53,33.61,33.5,33.54,20800.0,20.8097,20.8593,20.791,20.8159,20800.0
2009-05-05 12:30:00,33.53,33.55,33.43,33.45,23800.0,20.8097,20.8221,20.7476,20.76,23800.0
2009-05-05 13:00:00,33.45,33.52,33.41,33.42,18400.0,20.76,20.8034,20.7352,20.7414,18400.0
2009-05-05 13:30:00,33.45,33.5,33.39,33.46,21000.0,20.76,20.791,20.7228,20.7662,21000.0
2009-05-05 14:00:00,33.46,33.54,33.33,33.33,40200.0,20.7662,20.8159,20.6855,20.6855,40200.0
2009-05-05 14:30:00,33.33,33.45,33.3,33.38,23500.0,20.6855,20.76,20.6669,20.7166,23500.0
2009-05-05 15:00:00,33.39,33.53,33.38,33.5,34400.0,20.7228,20.8097,20.7166,20.791,34400.0
2009-05-05 15:30:00,33.54,33.65,33.53,33.58,50700.0,20.8159,20.8841,20.8097,20.8407,50700.0
2009-05-05 16:00:00,33.5,33.5,33.5,33.5,600.0,20.791,20.791,20.791,20.791,600.0
2009-05-06 09:30:00,34.08,34.19,33.95,34.01,177900.0,21.151,21.2193,21.0703,21.1076,177900.0
2009-05-06 10:00:00,34.02,34.05,33.72,33.72,40400.0,21.1138,21.1324,20.9276,20.9276,40400.0
2009-05-06 10:30:00,33.71,33.88,33.71,33.87,40800.0,20.9214,21.0269,20.9214,21.0207,40800.0
2009-05-06 11:00:00,33.89,33.92,33.76,33.84,26600.0,21.0331,21.0517,20.9524,21.0021,26600.0
2009-05-06 11:30:00,33.84,34.0,33.79,34.0,63500.0,21.0021,21.1014,20.971,21.1014,63500.0
2009-05-06 12:00:00,34.0,34.08,33.99,34.08,28900.0,21.1014,21.151,21.0951,21.151,28900.0
2009-05-06 12:30:00,34.09,34.09,33.93,33.93,20700.0,21.1572,21.1572,21.0579,21.0579,20700.0
2009-05-06 13:00:00,33.97,34.06,33.94,33.96,22100.0,21.0827,21.1386,21.0641,21.0765,22100.0
2009-05-06 13:30:00,33.94,34.17,33.94,34.16,38000.0,21.0641,21.2069,21.0641,21.2007,38000.0
2009-05-06 14:00:00,34.17,34.3,34.14,34.29,32300.0,21.2069,21.2875,21.1882,21.2813,32300.0
2009-05-06 14:30:00,34.32,34.4,34.29,34.32,34500.0,21.3,21.3496,21.2813,21.3,34500.0
2009-05-06 15:00:00,34.33,34.36,34.09,34.13,80200.0,21.3062,21.3248,21.1572,21.182,80200.0
2009-05-06 15:30:00,34.13,34.32,34.09,34.32,73700.0,21.182,21.3,21.1572,21.3,73700.0
2009-05-07 09:30:00,35.46,35.46,34.28,34.33,164400.0,22.0075,22.0075,21.2751,21.3062,164400.0
2009-05-07 10:00:00,34.31,34.36,33.8,33.82,58000.0,21.2937,21.3248,20.9772,20.9896,58000.0
2009-05-07 10:30:00,33.82,33.97,33.75,33.94,32200.0,20.9896,21.0827,20.9462,21.0641,32200.0
2009-05-07 11:00:00,33.94,33.94,33.6,33.67,21300.0,21.0641,21.0641,20.8531,20.8965,21300.0
2009-05-07 11:30:00,33.69,33.9,33.69,33.89,21800.0,20.909,21.0393,20.909,21.0331,21800.0
2009-05-07 12:00:00,33.91,33.91,33.78,33.81,17700.0,21.0455,21.0455,20.9648,20.9834,17700.0
2009-05-07 12:30:00,33.81,33.93,33.8,33.88,28900.0,20.9834,21.0579,20.9772,21.0269,28900.0
2009-05-07 13:00:00,33.87,33.88,33.62,33.62,20400.0,21.0207,21.0269,20.8655,20.8655,20400.0
2009-05-07 13:30:00,33.62,33.62,33.44,33.54,25600.0,20.8655,20.8655,20.7538,20.8159,25600.0
2009-05-07 14:00:00,33.53,33.59,33.45,33.57,32300.0,20.8097,20.8469,20.76,20.8345,32300.0
2009-05-07 14:30:00,33.59,33.59,33.38,33.52,37500.0,20.8469,20.8469,20.7166,20.8034,37500.0
2009-05-07 15:00:00,33.51,33.59,33.42,33.58,52000.0,20.7972,20.8469,20.7414,20.8407,52000.0
2009-05-07 15:30:00,33.55,33.7,33.42,33.66,68600.0,20.8221,20.9152,20.7414,20.8903,68600.0
2009-05-08 09:30:00,34.19,34.74,34.19,34.58,64900.0,21.2193,21.5606,21.2193,21.4613,64900.0
2009-05-08 10:00:00,34.54,34.59,34.21,34.26,47200.0,21.4365,21.4675,21.2317,21.2627,47200.0
2009-05-08 10:30:00,34.28,34.39,34.25,34.37,30700.0,21.2751,21.3434,21.2565,21.331,30700.0
2009-05-08 11:00:00,34.38,34.58,34.38,34.47,17100.0,21.3372,21.4613,21.3372,21.393,17100.0
2009-05-08 11:30:00,34.48,34.62,34.46,34.62,16400.0,21.3993,21.4861,21.3868,21.4861,16400.0
2009-05-08 12:00:00,34.63,34.83,34.63,34.73,52900.0,21.4923,21.6165,21.4923,21.5544,52900.0
2009-05-08 12:30:00,34.72,34.87,34.71,34.87,23300.0,21.5482,21.6413,21.542,21.6413,23300.0
2009-05-08 13:00:00,34.87,34.93,34.85,34.88,31700.0,21.6413,21.6785,21.6289,21.6475,31700.0
2009-05-08 13:30:00,34.88,34.95,34.78,34.86,12100.0,21.6475,21.6909,21.5854,21.6351,12100.0
2009-05-08 14:00:00,34.89,35.0,34.89,34.96,21700.0,21.6537,21.722,21.6537,21.6972,21700.0
2009-05-08 14:30:00,34.98,35.17,34.97,35.1,47400.0,21.7096,21.8275,21.7034,21.784,47400.0
2009-05-08 15:00:00,35.13,35.14,34.97,35.03,34800.0,21.8027,21.8089,21.7034,21.7406,34800.0
2009-05-08 15:30:00,35.04,35.14,34.96,35.14,66600.0,21.7468,21.8089,21.6972,21.8089,66600.0
2009-05-11 09:30:00,34.25,34.43,33.98,34.09,126100.0,21.2565,21.3682,21.0889,21.1572,126100.0
2009-05-11 10:00:00,34.07,34.35,34.03,34.27,32900.0,21.1448,21.3186,21.12,21.2689,32900.0
2009-05-11 10:30:00,34.27,34.42,34.23,34.33,18500.0,21.2689,21.362,21.2441,21.3062,18500.0
2009-05-11 11:00:00,34.32,34.45,34.31,34.36,39100.0,21.3,21.3806,21.2937,21.3248,39100.0
2009-05-11 11:30:00,34.4,34.43,34.35,34.38,24700.0,21.3496,21.3682,21.3186,21.3372,24700.0
2009-05-11 12:00:00,34.35,34.39,34.3,34.39,13600.0,21.3186,21.3434,21.2875,21.3434,13600.0
2009-05-11 12:30:00,34.35,34.4,34.26,34.28,11700.0,21.3186,21.3496,21.2627,21.2751,11700.0
2009-05-11 13:00:00,34.26,34.37,34.22,34.35,18600.0,21.2627,21.331,21.2379,21.3186,18600.0
2009-05-11 13:30:00,34.32,34.43,34.31,34.37,34600.0,21.3,21.3682,21.2937,21.331,34600.0
2009-05-11 14:00:00,34.34,34.36,34.3,34.35,29000.0,21.3124,21.3248,21.2875,21.3186,29000.0
2009-05-11 14:30:00,34.36,34.42,34.31,34.37,28000.0,21.3248,21.362,21.2937,21.331,28000.0
2009-05-11 15:00:00,34.38,34.39,34.27,34.31,21100.0,21.3372,21.3434,21.2689,21.2937,21100.0
2009-05-11 15:30:00,34.29,34.33,34.2,34.24,77300.0,21.2813,21.3062,21.2255,21.2503,77300.0
2009-05-12 09:30:00,34.67,34.73,34.39,34.51,54900.0,21.5172,21.5544,21.3434,21.4179,54900.0
2009-05-12 10:00:00,34.46,34.5,34.33,34.43,20400.0,21.3868,21.4117,21.3062,21.3682,20400.0
2009-05-12 10:30:00,34.42,34.45,34.28,34.45,51900.0,21.362,21.3806,21.2751,21.3806,51900.0
2009-05-12 11:00:00,34.51,34.54,34.31,34.36,36900.0,21.4179,21.4365,21.2937,21.3248,36900.0
2009-05-12 11:30:00,34.38,34.44,34.32,34.35,52500.0,21.3372,21.3744,21.3,21.3186,52500.0
2009-05-12 12:00:00,34.36,34.4,34.13,34.16,48300.0,21.3248,21.3496,21.182,21.2007,48300.0
2009-05-12 12:30:00,34.16,34.19,34.07,34.08,12700.0,21.2007,21.2193,21.1448,21.151,12700.0
2009-05-12 13:00:00,34.1,34.2,34.08,34.19,10500.0,21.1634,21.2255,21.151,21.2193,10500.0
2009-05-12 13:30:00,34.19,34.29,34.16,34.2,26300.0,21.2193,21.2813,21.2007,21.2255,26300.0
2009-05-12 14:00:00,34.19,34.33,34.19,34.26,22800.0,21.2193,21.3062,21.2193,21.2627,22800.0
2009-05-12 14:30:00,34.25,34.56,34.25,34.52,46600.0,21.2565,21.4489,21.2565,21.4241,46600.0
2009-05-12 15:00:00,34.53,34.69,34.49,34.64,67600.0,21.4303,21.5296,21.4055,21.4986,67600.0
2009-05-12 15:30:00,34.63,34.65,34.44,34.48,58400.0,21.4923,21.5048,21.3744,21.3993,58400.0
2009-05-12 16:00:00,34.52,34.52,34.52,34.52,300.0,21.4241,21.4241,21.4241,21.4241,300.0
2009-05-13 09:30:00,33.76,33.76,33.47,33.6,58900.0,20.9524,20.9524,20.7724,20.8531,58900.0
2009-05-13 10:00:00,33.57,33.69,33.48,33.66,21500.0,20.8345,20.909,20.7786,20.8903,21500.0
2009-05-13 10:30:00,33.69,33.74,33.5,33.53,37600.0,20.909,20.94,20.791,20.8097,37600.0
2009-05-13 11:00:00,33.52,33.57,33.48,33.56,27800.0,20.8034,20.8345,20.7786,20.8283,27800.0
2009-05-13 11:30:00,33.55,33.56,33.39,33.47,26600.0,20.8221,20.8283,20.7228,20.7724,26600.0
2009-05-13 12:00:00,33.45,33.6,33.45,33.55,14000.0,20.76,20.8531,20.76,20.8221,14000.0
2009-05-13 12:30:00,33.54,33.54,33.3,33.31,74000.0,20.8159,20.8159,20.6669,20.6731,74000.0
2009-05-13 13:00:00,33.32,33.32,33.19,33.2,30300.0,20.6793,20.6793,20.5986,20.6048,30300.0
2009-05-13 13:30:00,33.2,33.34,33.16,33.34,25500.0,20.6048,20.6917,20.58,20.6917,25500.0
2009-05-13 14:00:00,33.33,33.33,33.18,33.25,25500.0,20.6855,20.6855,20.5924,20.6359,25500.0
2009-05-13 14:30:00,33.23,33.35,33.17,33.35,15600.0,20.6235,20.6979,20.5862,20.6979,15600.0
2009-05-13 15:00:00,33.37,33.37,33.18,33.21,22200.0,20.7104,20.7104,20.5924,20.6111,22200.0
2009-05-13 15:30:00,33.21,33.36,33.18,33.22,82600.0,20.6111,20.7041,20.5924,20.6173,82600.0
2009-05-14 09:30:00,33.15,33.46,33.15,33.26,218100.0,20.5738,20.7662,20.5738,20.6421,218100.0
2009-05-14 10:00:00,33.26,33.51,33.26,33.4,42800.0,20.6421,20.7972,20.6421,20.729,42800.0
2009-05-14 10:30:00,33.4,33.55,33.38,33.46,27500.0,20.729,20.8221,20.7166,20.7662,27500.0
2009-05-14 11:00:00,33.47,33.65,33.46,33.58,16700.0,20.7724,20.8841,20.7662,20.8407,16700.0
2009-05-14 11:30:00,33.63,33.66,33.6,33.63,19700.0,20.8717,20.8903,20.8531,20.8717,19700.0
2009-05-14 12:00:00,33.64,33.79,33.64,33.74,31500.0,20.8779,20.971,20.8779,20.94,31500.0
2009-05-14 12:30:00,33.75,33.85,33.74,33.79,26100.0,20.9462,21.0083,20.94,20.971,26100.0
2009-05-14 13:00:00,33.76,33.79,33.65,33.68,11000.0,20.9524,20.971,20.8841,20.9027,11000.0
2009-05-14 13:30:00,33.67,33.76,33.67,33.7,17100.0,20.8965,20.9524,20.8965,20.9152,17100.0
2009-05-14 14:00:00,33.7,33.85,33.69,33.82,34600.0,20.9152,21.0083,20.909,20.9896,34600.0
2009-05-14 14:30:00,33.82,33.92,33.8,33.82,17300.0,20.9896,21.0517,20.9772,20.9896,17300.0
2009-05-14 15:00:00,33.87,33.88,33.79,33.85,34500.0,21.0207,21.0269,20.971,21.0083,34500.0
2009-05-14 15:30:00,33.83,33.84,33.65,33.68,31400.0,20.9958,21.0021,20.8841,20.9027,31400.0
2009-05-15 09:30:00,33.73,33.92,33.73,33.83,54500.0,20.9338,21.0517,20.9338,20.9958,54500.0
2009-05-15 10:00:00,33.8,33.84,33.7,33.83,50500.0,20.9772,21.0021,20.9152,20.9958,50500.0
2009-05-15 10:30:00,33.79,33.98,33.79,33.9,26200.0,20.971,21.0889,20.971,21.0393,26200.0
2009-05-15 11:00:00,33.9,33.9,33.79,33.8,20100.0,21.0393,21.0393,20.971,20.9772,20100.0
2009-05-15 11:30:00,33.79,33.86,33.54,33.56,86000.0,20.971,21.0145,20.8159,20.8283,86000.0
2009-05-15 12:00:00,33.53,33.59,33.5,33.55,24700.0,20.8097,20.8469,20.791,20.8221,24700.0
2009-05-15 12:30:00,33.56,33.58,33.48,33.5,13300.0,20.8283,20.8407,20.7786,20.791,13300.0
2009-05-15 13:00:00,33.49,33.56,33.46,33.47,31800.0,20.7848,20.8283,20.7662,20.7724,31800.0
2009-05-15 13:30:00,33.48,33.5,33.36,33.41,19000.0,20.7786,20.791,20.7041,20.7352,19000.0
2009-05-15 14:00:00,33.4,33.47,33.34,33.38,21800.0,20.729,20.7724,20.6917,20.7166,21800.0
2009-05-15 14:30:00,33.4,33.4,33.24,33.25,30900.0,20.729,20.729,20.6297,20.6359,30900.0
2009-05-15 15:00:00,33.26,33.46,33.21,33.46,39100.0,20.6421,20.7662,20.6111,20.7662,39100.0
2009-05-15 15:30:00,33.46,33.46,33.35,33.38,76400.0,20.7662,20.7662,20.6979,20.7166,76400.0
2009-05-18 09:30:00,34.08,34.35,34.05,34.23,69700.0,21.151,21.3186,21.1324,21.2441,69700.0
2009-05-18 10:00:00,34.23,34.33,34.12,34.32,18700.0,21.2441,21.3062,21.1758,21.3,18700.0
2009-05-18 10:30:00,34.39,34.52,34.32,34.5,21500.0,21.3434,21.4241,21.3,21.4117,21500.0
2009-05-18 11:00:00,34.5,34.54,34.47,34.53,14100.0,21.4117,21.4365,21.393,21.4303,14100.0
2009-05-18 11:30:00,34.54,34.6,34.51,34.52,32900.0,21.4365,21.4737,21.4179,21.4241,32900.0
2009-05-18 12:00:00,34.52,34.6,34.5,34.6,23000.0,21.4241,21.4737,21.4117,21.4737,23000.0
2009-05-18 12:30:00,34.6,34.73,34.57,34.73,22000.0,21.4737,21.5544,21.4551,21.5544,22000.0
2009-05-18 13:00:00,34.73,34.73,34.65,34.69,23800.0,21.5544,21.5544,21.5048,21.5296,23800.0
2009-05-18 13:30:00,34.69,34.72,34.66,34.66,28100.0,21.5296,21.5482,21.511,21.511,28100.0
2009-05-18 14:00:00,34.67,34.71,34.6,34.63,13000.0,21.5172,21.542,21.4737,21.4923,13000.0
2009-05-18 14:30:00,34.64,34.81,34.63,34.79,27700.0,21.4986,21.6041,21.4923,21.5916,27700.0
2009-05-18 15:00:00,34.79,34.81,34.74,34.76,38300.0,21.5916,21.6041,21.5606,21.573,38300.0
2009-05-18 15:30:00,34.77,34.94,34.73,34.9,45400.0,21.5792,21.6847,21.5544,21.6599,45400.0
2009-05-19 09:30:00,35.07,35.17,34.96,34.97,69200.0,21.7654,21.8275,21.6972,21.7034,69200.0
2009-05-19 10:00:00,34.97,35.29,34.94,35.28,54000.0,21.7034,21.902,21.6847,21.8958,54000.0
2009-05-19 10:30:00,35.29,35.39,35.26,35.26,28100.0,21.902,21.964,21.8833,21.8833,28100.0
2009-05-19 11:00:00,35.28,35.31,35.14,35.22,18900.0,21.8958,21.9144,21.8089,21.8585,18900.0
2009-05-19 11:30:00,35.25,35.35,35.23,35.35,22500.0,21.8771,21.9392,21.8647,21.9392,22500.0
2009-05-19 12:00:00,35.32,35.41,35.3,35.41,113900.0,21.9206,21.9764,21.9082,21.9764,113900.0
2009-05-19 12:30:00,35.41,35.41,35.23,35.23,29100.0,21.9764,21.9764,21.8647,21.8647,29100.0
2009-05-19 13:00:00,35.25,35.43,35.24,35.41,37800.0,21.8771,21.9888,21.8709,21.9764,37800.0
2009-05-19 13:30:00,35.42,35.44,35.34,35.38,38600.0,21.9826,21.9951,21.933,21.9578,38600.0
2009-05-19 14:00:00,35.36,35.4,35.28,35.38,24000.0,21.9454,21.9702,21.8958,21.9578,24000.0
2009-05-19 14:30:00,35.4,35.48,35.37,35.42,30100.0,21.9702,22.0199,21.9516,21.9826,30100.0
2009-05-19 15:00:00,35.42,35.48,35.4,35.41,160000.0,21.9826,22.0199,21.9702,21.9764,160000.0
2009-05-19 15:30:00,35.42,35.42,35.19,35.23,52900.0,21.9826,21.9826,21.8399,21.8647,52900.0
2009-05-19 16:00:00,35.23,35.23,35.23,35.23,0.0,21.8647,21.8647,21.8647,21.8647,0.0
2009-05-20 09:30:00,35.62,35.89,35.54,35.86,70300.0,22.1068,22.2743,22.0571,22.2557,70300.0
2009-05-20 10:00:00,35.89,36.07,35.85,35.99,29700.0,22.2743,22.3861,22.2495,22.3364,29700.0
2009-05-20 10:30:00,35.99,36.0,35.89,35.89,19400.0,22.3364,22.3426,22.2743,22.2743,19400.0
2009-05-20 11:00:00,35.89,35.93,35.81,35.88,13200.0,22.2743,22.2992,22.2247,22.2681,13200.0
2009-05-20 11:30:00,35.9,35.97,35.74,35.74,35100.0,22.2805,22.324,22.1812,22.1812,35100.0
2009-05-20 12:00:00,35.7,35.78,35.7,35.74,25600.0,22.1564,22.2061,22.1564,22.1812,25600.0
2009-05-20 12:30:00,35.75,35.75,35.61,35.61,25600.0,22.1874,22.1874,22.1006,22.1006,25600.0
2009-05-20 13:00:00,35.62,35.76,35.59,35.75,18700.0,22.1068,22.1937,22.0881,22.1874,18700.0
2009-05-20 13:30:00,35.74,35.87,35.73,35.84,58400.0,22.1812,22.2619,22.175,22.2433,58400.0
2009-05-20 14:00:00,35.82,35.91,35.73,35.87,30700.0,22.2309,22.2868,22.175,22.2619,30700.0
2009-05-20 14:30:00,35.85,35.91,35.75,35.85,55200.0,22.2495,22.2868,22.1874,22.2495,55200.0
2009-05-20 15:00:00,35.84,35.87,35.55,35.59,59000.0,22.2433,22.2619,22.0633,22.0881,59000.0
2009-05-20 15:30:00,35.56,35.6,35.38,35.42,77300.0,22.0695,22.0944,21.9578,21.9826,77300.0
2009-05-21 09:30:00,34.99,35.11,34.87,35.01,95200.0,21.7158,21.7902,21.6413,21.7282,95200.0
2009-05-21 10:00:00,34.99,35.1,34.81,34.81,75900.0,21.7158,21.784,21.6041,21.6041,75900.0
2009-05-21 10:30:00,34.8,34.9,34.75,34.75,38000.0,21.5979,21.6599,21.5668,21.5668,38000.0
2009-05-21 11:00:00,34.77,34.85,34.71,34.81,50400.0,21.5792,21.6289,21.542,21.6041,50400.0
2009-05-21 11:30:00,34.8,34.92,34.78,34.92,30300.0,21.5979,21.6723,21.5854,21.6723,30300.0
2009-05-21 12:00:00,34.92,35.02,34.89,34.91,54300.0,21.6723,21.7344,21.6537,21.6661,54300.0
2009-05-21 12:30:00,34.91,35.14,34.91,35.13,34800.0,21.6661,21.8089,21.6661,21.8027,34800.0
2009-05-21 13:00:00,35.13,35.17,34.96,34.99,41600.0,21.8027,21.8275,21.6972,21.7158,41600.0
2009-05-21 13:30:00,35.0,35.06,34.81,35.01,108300.0,21.722,21.7592,21.6041,21.7282,108300.0
2009-05-21 14:00:00,35.03,35.09,34.87,34.91,35100.0,21.7406,21.7778,21.6413,21.6661,35100.0
2009-05-21 14:30:00,34.91,34.96,34.76,34.8,46800.0,21.6661,21.6972,21.573,21.5979,46800.0
2009-05-21 15:00:00,34.84,34.87,34.76,34.85,58100.0,21.6227,21.6413,21.573,21.6289,58100.0
2009-05-21 15:30:00,34.87,35.1,34.87,35.1,51500.0,21.6413,21.784,21.6413,21.784,51500.0
2009-05-22 09:30:00,35.47,35.48,35.16,35.29,94600.0,22.0137,22.0199,21.8213,21.902,94600.0
2009-05-22 10:00:00,35.27,35.45,35.22,35.39,62500.0,21.8895,22.0013,21.8585,21.964,62500.0
2009-05-22 10:30:00,35.35,35.46,35.27,35.44,31600.0,21.9392,22.0075,21.8895,21.9951,31600.0
2009-05-22 11:00:00,35.42,35.55,35.4,35.48,43000.0,21.9826,22.0633,21.9702,22.0199,43000.0
2009-05-22 11:30:00,35.48,35.53,35.4,35.42,58500.0,22.0199,22.0509,21.9702,21.9826,58500.0
2009-05-22 12:00:00,35.43,35.54,35.4,35.41,59700.0,21.9888,22.0571,21.9702,21.9764,59700.0
2009-05-22 12:30:00,35.42,35.49,35.38,35.49,16600.0,21.9826,22.0261,21.9578,22.0261,16600.0
2009-05-22 13:00:00,35.49,35.55,35.46,35.48,24100.0,22.0261,22.0633,22.0075,22.0199,24100.0
2009-05-22 13:30:00,35.48,35.5,35.4,35.47,17300.0,22.0199,22.0323,21.9702,22.0137,17300.0
2009-05-22 14:00:00,35.48,35.5,35.38,35.43,28600.0,22.0199,22.0323,21.9578,21.9888,28600.0
2009-05-22 14:30:00,35.45,35.53,35.42,35.48,77600.0,22.0013,22.0509,21.9826,22.0199,77600.0
2009-05-22 15:00:00,35.47,35.54,35.37,35.4,25000.0,22.0137,22.0571,21.9516,21.9702,25000.0
2009-05-22 15:30:00,35.38,35.48,35.27,35.31,46800.0,21.9578,22.0199,21.8895,21.9144,46800.0
2009-05-26 09:30:00,34.79,35.08,34.76,35.07,92300.0,21.5916,21.7716,21.573,21.7654,92300.0
2009-05-26 10:00:00,35.1,35.72,35.1,35.62,59400.0,21.784,22.1688,21.784,22.1068,59400.0
2009-05-26 10:30:00,35.65,35.86,35.63,35.79,25300.0,22.1254,22.2557,22.113,22.2123,25300.0
2009-05-26 11:00:00,35.8,35.84,35.71,35.78,19000.0,22.2185,22.2433,22.1626,22.2061,19000.0
2009-05-26 11:30:00,35.83,35.88,35.74,35.86,50300.0,22.2371,22.2681,22.1812,22.2557,50300.0
2009-05-26 12:00:00,35.85,35.92,35.8,35.92,40900.0,22.2495,22.293,22.2185,22.293,40900.0
2009-05-26 12:30:00,35.89,35.95,35.84,35.94,99100.0,22.2743,22.3116,22.2433,22.3054,99100.0
2009-05-26 13:00:00,35.92,36.0,35.91,35.96,20600.0,22.293,22.3426,22.2868,22.3178,20600.0
2009-05-26 13:30:00,35.95,36.01,35.92,36.0,25600.0,22.3116,22.3488,22.293,22.3426,25600.0
2009-05-26 14:00:00,36.0,36.09,35.98,36.02,28600.0,22.3426,22.3985,22.3302,22.355,28600.0
2009-05-26 14:30:00,36.03,36.08,35.95,35.95,50600.0,22.3612,22.3923,22.3116,22.3116,50600.0
2009-05-26 15:00:00,35.95,36.02,35.89,35.93,55800.0,22.3116,22.355,22.2743,22.2992,55800.0
2009-05-26 15:30:00,35.92,36.04,35.85,35.97,67500.0,22.293,22.3674,22.2495,22.324,67500.0
2009-05-26 16:00:00,35.97,35.97,35.97,35.97,0.0,22.324,22.324,22.324,22.324,0.0
2009-05-27 09:30:00,36.1,36.1,35.85,35.99,63000.0,22.4047,22.4047,22.2495,22.3364,63000.0
2009-05-27 10:00:00,36.06,36.12,35.81,35.92,69800.0,22.3798,22.4171,22.2247,22.293,69800.0
2009-05-27 10:30:00,35.96,36.06,35.88,36.06,28100.0,22.3178,22.3798,22.2681,22.3798,28100.0
2009-05-27 11:00:00,36.08,36.08,35.91,36.03,20700.0,22.3923,22.3923,22.2868,22.3612,20700.0
2009-05-27 11:30:00,36.01,36.1,36.01,36.05,10500.0,22.3488,22.4047,22.3488,22.3736,10500.0
2009-05-27 12:00:00,36.07,36.19,36.07,36.14,40300.0,22.3861,22.4605,22.3861,22.4295,40300.0
2009-05-27 12:30:00,36.14,36.14,35.97,36.02,67600.0,22.4295,22.4295,22.324,22.355,67600.0
2009-05-27 13:00:00,36.0,36.1,35.99,36.04,24800.0,22.3426,22.4047,22.3364,22.3674,24800.0
2009-05-27 13:30:00,36.04,36.04,35.68,35.75,76000.0,22.3674,22.3674,22.144,22.1874,76000.0
2009-05-27 14:00:00,35.74,35.77,35.61,35.68,31600.0,22.1812,22.1999,22.1006,22.144,31600.0
2009-05-27 14:30:00,35.72,35.81,35.66,35.69,46400.0,22.1688,22.2247,22.1316,22.1502,46400.0
2009-05-27 15:00:00,35.7,35.78,35.43,35.44,36700.0,22.1564,22.2061,21.9888,21.9951,36700.0
2009-05-27 15:30:00,35.47,35.53,35.35,35.44,90400.0,22.0137,22.0509,21.9392,21.9951,90400.0
2009-05-28 09:30:00,35.79,35.91,35.67,35.77,105100.0,22.2123,22.2868,22.1378,22.1999,105100.0
2009-05-28 10:00:00,35.76,35.76,35.3,35.37,40800.0,22.1937,22.1937,21.9082,21.9516,40800.0
2009-05-28 10:30:00,35.39,35.63,35.39,35.63,13900.0,21.964,22.113,21.964,22.113,13900.0
2009-05-28 11:00:00,35.69,35.85,35.64,35.77,25500.0,22.1502,22.2495,22.1192,22.1999,25500.0
2009-05-28 11:30:00,35.75,35.88,35.69,35.83,15000.0,22.1874,22.2681,22.1502,22.2371,15000.0
2009-05-28 12:00:00,35.84,35.85,35.6,35.6,15000.0,22.2433,22.2495,22.0944,22.0944,15000.0
2009-05-28 12:30:00,35.6,35.66,35.5,35.52,17900.0,22.0944,22.1316,22.0323,22.0447,17900.0
2009-05-28 13:00:00,35.57,35.98,35.5,35.91,29600.0,22.0757,22.3302,22.0323,22.2868,29600.0
2009-05-28 13:30:00,35.9,35.96,35.73,35.83,37900.0,22.2805,22.3178,22.175,22.2371,37900.0
2009-05-28 14:00:00,35.83,36.04,35.83,36.0,35500.0,22.2371,22.3674,22.2371,22.3426,35500.0
2009-05-28 14:30:00,36.02,36.09,35.95,36.04,53000.0,22.355,22.3985,22.3116,22.3674,53000.0
2009-05-28 15:00:00,36.04,36.09,35.9,35.98,68300.0,22.3674,22.3985,22.2805,22.3302,68300.0
2009-05-28 15:30:00,35.98,36.07,35.92,36.02,193200.0,22.3302,22.3861,22.293,22.355,193200.0
2009-05-29 09:30:00,36.5,36.56,36.17,36.36,213800.0,22.6529,22.6902,22.4481,22.566,213800.0
2009-05-29 10:00:00,36.36,36.57,36.27,36.55,51400.0,22.566,22.6964,22.5102,22.684,51400.0
2009-05-29 10:30:00,36.55,36.58,36.34,36.44,48900.0,22.684,22.7026,22.5536,22.6157,48900.0
2009-05-29 11:00:00,36.44,36.48,36.25,36.25,87100.0,22.6157,22.6405,22.4978,22.4978,87100.0
2009-05-29 11:30:00,36.23,36.31,36.18,36.22,58000.0,22.4854,22.535,22.4543,22.4791,58000.0
2009-05-29 12:00:00,36.2,36.38,36.2,36.35,65000.0,22.4667,22.5784,22.4667,22.5598,65000.0
2009-05-29 12:30:00,36.33,36.35,36.25,36.27,88500.0,22.5474,22.5598,22.4978,22.5102,88500.0
2009-05-29 13:00:00,36.3,36.35,36.27,36.31,33200.0,22.5288,22.5598,22.5102,22.535,33200.0
2009-05-29 13:30:00,36.31,36.4,36.31,36.35,47200.0,22.535,22.5909,22.535,22.5598,47200.0
2009-05-29 14:00:00,36.33,36.4,36.33,36.35,42600.0,22.5474,22.5909,22.5474,22.5598,42600.0
2009-05-29 14:30:00,36.37,36.38,36.22,36.3,98700.0,22.5722,22.5784,22.4791,22.5288,98700.0
2009-05-29 15:00:00,36.29,36.39,36.26,36.36,33900.0,22.5226,22.5847,22.504,22.566,33900.0
2009-05-29 15:30:00,36.36,36.6,36.31,36.6,58900.0,22.566,22.715,22.535,22.715,58900.0
2009-06-01 09:30:00,37.6,37.73,37.34,37.69,218800.0,23.3356,23.4163,23.1742,23.3915,218800.0
2009-06-01 10:00:00,37.65,37.83,37.64,37.64,141100.0,23.3666,23.4784,23.3604,23.3604,141100.0
2009-06-01 10:30:00,37.64,37.77,37.63,37.65,104700.0,23.3604,23.4411,23.3542,23.3666,104700.0
2009-06-01 11:00:00,37.64,37.67,37.57,37.59,255300.0,23.3604,23.3791,23.317,23.3294,255300.0
2009-06-01 11:30:00,37.6,37.67,37.56,37.64,89500.0,23.3356,23.3791,23.3108,23.3604,89500.0
2009-06-01 12:00:00,37.64,37.72,37.61,37.7,38400.0,23.3604,23.4101,23.3418,23.3977,38400.0
2009-06-01 12:30:00,37.72,37.77,37.64,37.66,89500.0,23.4101,23.4411,23.3604,23.3728,89500.0
2009-06-01 13:00:00,37.65,37.68,37.62,37.64,74100.0,23.3666,23.3853,23.348,23.3604,74100.0
2009-06-01 13:30:00,37.66,37.84,37.64,37.84,74200.0,23.3728,23.4846,23.3604,23.4846,74200.0
2009-06-01 14:00:00,37.85,37.85,37.74,37.74,63600.0,23.4908,23.4908,23.4225,23.4225,63600.0
2009-06-01 14:30:00,37.72,37.73,37.62,37.66,124300.0,23.4101,23.4163,23.348,23.3728,124300.0
2009-06-01 15:00:00,37.66,37.67,37.46,37.58,78000.0,23.3728,23.3791,23.2487,23.3232,78000.0
2009-06-01 15:30:00,37.61,37.69,37.5,37.59,117200.0,23.3418,23.3915,23.2735,23.3294,117200.0
2009-06-02 09:30:00,37.64,37.64,37.31,37.59,166600.0,23.3604,23.3604,23.1556,23.3294,166600.0
2009-06-02 10:00:00,37.59,37.77,37.54,37.66,106000.0,23.3294,23.4411,23.2984,23.3728,106000.0
2009-06-02 10:30:00,37.68,37.74,37.61,37.68,31800.0,23.3853,23.4225,23.3418,23.3853,31800.0
2009-06-02 11:00:00,37.69,37.76,37.68,37.71,35000.0,23.3915,23.4349,23.3853,23.4039,35000.0
2009-06-02 11:30:00,37.68,37.68,37.54,37.59,17200.0,23.3853,23.3853,23.2984,23.3294,17200.0
2009-06-02 12:00:00,37.59,37.65,37.53,37.54,33800.0,23.3294,23.3666,23.2922,23.2984,33800.0
2009-06-02 12:30:00,37.53,37.62,37.5,37.61,26100.0,23.2922,23.348,23.2735,23.3418,26100.0
2009-06-02 13:00:00,37.61,37.68,37.58,37.68,30300.0,23.3418,23.3853,23.3232,23.3853,30300.0
2009-06-02 13:30:00,37.69,37.74,37.63,37.66,56200.0,23.3915,23.4225,23.3542,23.3728,56200.0
2009-06-02 14:00:00,37.68,37.77,37.61,37.68,75900.0,23.3853,23.4411,23.3418,23.3853,75900.0
2009-06-02 14:30:00,37.68,37.75,37.64,37.7,53000.0,23.3853,23.4287,23.3604,23.3977,53000.0
2009-06-02 15:00:00,37.71,37.76,37.64,37.65,866800.0,23.4039,23.4349,23.3604,23.3666,866800.0
2009-06-02 15:30:00,37.66,37.74,37.6,37.65,110800.0,23.3728,23.4225,23.3356,23.3666,110800.0
2009-06-02 16:00:00,37.81,37.81,37.81,37.81,300.0,23.4659,23.4659,23.4659,23.4659,300.0
2009-06-03 09:30:00,37.12,37.15,36.69,36.74,124400.0,23.0377,23.0563,22.7708,22.8019,124400.0
2009-06-03 10:00:00,36.74,36.74,36.59,36.68,41600.0,22.8019,22.8019,22.7088,22.7646,41600.0
2009-06-03 10:30:00,36.64,36.7,36.6,36.69,18700.0,22.7398,22.777,22.715,22.7708,18700.0
2009-06-03 11:00:00,36.71,36.75,36.61,36.74,21500.0,22.7833,22.8081,22.7212,22.8019,21500.0
2009-06-03 11:30:00,36.72,36.76,36.64,36.65,25400.0,22.7895,22.8143,22.7398,22.746,25400.0
2009-06-03 12:00:00,36.66,36.69,36.54,36.56,29700.0,22.7522,22.7708,22.6777,22.6902,29700.0
2009-06-03 12:30:00,36.54,36.56,36.35,36.37,40400.0,22.6777,22.6902,22.5598,22.5722,40400.0
2009-06-03 13:00:00,36.35,36.39,36.25,36.27,34100.0,22.5598,22.5847,22.4978,22.5102,34100.0
2009-06-03 13:30:00,36.29,36.3,36.17,36.23,32100.0,22.5226,22.5288,22.4481,22.4854,32100.0
2009-06-03 14:00:00,36.26,36.31,36.24,36.28,47500.0,22.504,22.535,22.4916,22.5164,47500.0
2009-06-03 14:30:00,36.27,36.36,36.22,36.34,48000.0,22.5102,22.566,22.4791,22.5536,48000.0
2009-06-03 15:00:00,36.35,36.38,36.28,36.28,39200.0,22.5598,22.5784,22.5164,22.5164,39200.0
2009-06-03 15:30:00,36.26,36.56,36.23,36.49,82000.0,22.504,22.6902,22.4854,22.6467,82000.0
2009-06-04 09:30:00,36.54,36.82,36.54,36.7,100700.0,22.6777,22.8515,22.6777,22.777,100700.0
2009-06-04 10:00:00,36.66,36.76,36.56,36.76,48400.0,22.7522,22.8143,22.6902,22.8143,48400.0
2009-06-04 10:30:00,36.77,36.94,36.7,36.93,24900.0,22.8205,22.926,22.777,22.9198,24900.0
2009-06-04 11:00:00,36.93,36.98,36.87,36.97,10500.0,22.9198,22.9508,22.8826,22.9446,10500.0
2009-06-04 11:30:00,36.95,36.95,36.79,36.79,27100.0,22.9322,22.9322,22.8329,22.8329,27100.0
2009-06-04 12:00:00,36.77,36.78,36.68,36.78,20900.0,22.8205,22.8267,22.7646,22.8267,20900.0
2009-06-04 12:30:00,36.78,36.85,36.74,36.77,35500.0,22.8267,22.8701,22.8019,22.8205,35500.0
2009-06-04 13:00:00,36.78,36.96,36.78,36.96,23200.0,22.8267,22.9384,22.8267,22.9384,23200.0
2009-06-04 13:30:00,36.96,37.07,36.96,37.03,34000.0,22.9384,23.0067,22.9384,22.9819,34000.0
2009-06-04 14:00:00,37.03,37.07,36.96,37.0,52200.0,22.9819,23.0067,22.9384,22.9632,52200.0
2009-06-04 14:30:00,37.03,37.03,36.91,36.96,45300.0,22.9819,22.9819,22.9074,22.9384,45300.0
2009-06-04 15:00:00,36.94,36.97,36.87,36.94,28700.0,22.926,22.9446,22.8826,22.926,28700.0
2009-06-04 15:30:00,36.93,36.99,36.87,36.97,57800.0,22.9198,22.957,22.8826,22.9446,57800.0
2009-06-05 09:30:00,36.99,37.18,36.7,36.78,170800.0,22.957,23.0749,22.777,22.8267,170800.0
2009-06-05 10:00:00,36.77,36.82,36.45,36.63,21200.0,22.8205,22.8515,22.6219,22.7336,21200.0
2009-06-05 10:30:00,36.62,36.84,36.57,36.73,43900.0,22.7274,22.8639,22.6964,22.7957,43900.0
2009-06-05 11:00:00,36.78,36.91,36.71,36.74,65600.0,22.8267,22.9074,22.7833,22.8019,65600.0
2009-06-05 11:30:00,36.75,36.77,36.63,36.74,22300.0,22.8081,22.8205,22.7336,22.8019,22300.0
2009-06-05 12:00:00,36.73,36.8,36.69,36.78,41700.0,22.7957,22.8391,22.7708,22.8267,41700.0
2009-06-05 12:30:00,36.78,36.84,36.75,36.79,47200.0,22.8267,22.8639,22.8081,22.8329,47200.0
2009-06-05 13:00:00,36.81,36.83,36.69,36.72,24600.0,22.8453,22.8577,22.7708,22.7895,24600.0
2009-06-05 13:30:00,36.72,36.8,36.68,36.71,57700.0,22.7895,22.8391,22.7646,22.7833,57700.0
2009-06-05 14:00:00,36.72,36.74,36.42,36.49,35400.0,22.7895,22.8019,22.6033,22.6467,35400.0
2009-06-05 14:30:00,36.46,36.6,36.41,36.55,25600.0,22.6281,22.715,22.5971,22.684,25600.0
2009-06-05 15:00:00,36.55,36.63,36.52,36.53,27400.0,22.684,22.7336,22.6653,22.6715,27400.0
2009-06-05 15:30:00,36.5,36.68,36.5,36.62,61600.0,22.6529,22.7646,22.6529,22.7274,61600.0
2009-06-08 09:30:00,36.13,36.4,35.79,35.8,193500.0,22.4233,22.5909,22.2123,22.2185,193500.0
2009-06-08 10:00:00,35.83,35.99,35.77,35.98,109200.0,22.2371,22.3364,22.1999,22.3302,109200.0
2009-06-08 10:30:00,35.96,36.17,35.95,36.09,57300.0,22.3178,22.4481,22.3116,22.3985,57300.0
2009-06-08 11:00:00,36.1,36.18,36.0,36.02,15600.0,22.4047,22.4543,22.3426,22.355,15600.0
2009-06-08 11:30:00,36.03,36.03,35.93,35.96,18000.0,22.3612,22.3612,22.2992,22.3178,18000.0
2009-06-08 12:00:00,35.98,36.01,35.9,35.99,16900.0,22.3302,22.3488,22.2805,22.3364,16900.0
2009-06-08 12:30:00,36.0,36.05,35.96,36.04,21600.0,22.3426,22.3736,22.3178,22.3674,21600.0
2009-06-08 13:00:00,36.06,36.12,36.04,36.08,21200.0,22.3798,22.4171,22.3674,22.3923,21200.0
2009-06-08 13:30:00,36.07,36.18,36.07,36.13,21900.0,22.3861,22.4543,22.3861,22.4233,21900.0
2009-06-08 14:00:00,36.16,36.18,36.1,36.1,13600.0,22.4419,22.4543,22.4047,22.4047,13600.0
2009-06-08 14:30:00,36.11,36.19,36.08,36.15,57700.0,22.4109,22.4605,22.3923,22.4357,57700.0
2009-06-08 15:00:00,36.16,36.42,36.13,36.4,67000.0,22.4419,22.6033,22.4233,22.5909,67000.0
2009-06-08 15:30:00,36.4,36.61,36.35,36.39,42300.0,22.5909,22.7212,22.5598,22.5847,42300.0
2009-06-09 09:30:00,36.64,36.71,36.51,36.51,72200.0,22.7398,22.7833,22.6591,22.6591,72200.0
2009-06-09 10:00:00,36.53,36.64,36.45,36.51,51900.0,22.6715,22.7398,22.6219,22.6591,51900.0
2009-06-09 10:30:00,36.5,36.66,36.48,36.48,74700.0,22.6529,22.7522,22.6405,22.6405,74700.0
2009-06-09 11:00:00,36.47,36.54,36.4,36.53,28800.0,22.6343,22.6777,22.5909,22.6715,28800.0
2009-06-09 11:30:00,36.5,36.55,36.47,36.5,18100.0,22.6529,22.684,22.6343,22.6529,18100.0
2009-06-09 12:00:00,36.52,36.7,36.52,36.68,24500.0,22.6653,22.777,22.6653,22.7646,24500.0
2009-06-09 12:30:00,36.69,36.69,36.6,36.63,21800.0,22.7708,22.7708,22.715,22.7336,21800.0
2009-06-09 13:00:00,36.64,36.72,36.57,36.64,30200.0,22.7398,22.7895,22.6964,22.7398,30200.0
2009-06-09 13:30:00,36.64,36.73,36.59,36.73,21300.0,22.7398,22.7957,22.7088,22.7957,21300.0
2009-06-09 14:00:00,36.73,36.86,36.72,36.85,50200.0,22.7957,22.8763,22.7895,22.8701,50200.0
2009-06-09 14:30:00,36.89,36.91,36.76,36.8,19100.0,22.895,22.9074,22.8143,22.8391,19100.0
2009-06-09 15:00:00,36.86,36.86,36.74,36.76,30800.0,22.8763,22.8763,22.8019,22.8143,30800.0
2009-06-09 15:30:00,36.74,36.82,36.69,36.74,60300.0,22.8019,22.8515,22.7708,22.8019,60300.0
2009-06-09 16:00:00,36.69,36.69,36.69,36.69,100.0,22.7708,22.7708,22.7708,22.7708,100.0
2009-06-10 09:30:00,37.32,37.35,37.11,37.22,86700.0,23.1618,23.1805,23.0315,23.0998,86700.0
2009-06-10 10:00:00,37.22,37.22,36.92,37.01,53300.0,23.0998,23.0998,22.9136,22.9694,53300.0
2009-06-10 10:30:00,37.07,37.1,36.91,36.97,37000.0,23.0067,23.0253,22.9074,22.9446,37000.0
2009-06-10 11:00:00,36.98,36.98,36.74,36.87,36300.0,22.9508,22.9508,22.8019,22.8826,36300.0
2009-06-10 11:30:00,36.88,36.96,36.88,36.91,34500.0,22.8888,22.9384,22.8888,22.9074,34500.0
2009-06-10 12:00:00,36.91,37.04,36.91,36.93,25500.0,22.9074,22.9881,22.9074,22.9198,25500.0
2009-06-10 12:30:00,36.94,36.96,36.87,36.89,36400.0,22.926,22.9384,22.8826,22.895,36400.0
2009-06-10 13:00:00,36.88,36.9,36.66,36.69,167300.0,22.8888,22.9012,22.7522,22.7708,167300.0
2009-06-10 13:30:00,36.68,36.69,36.47,36.55,53100.0,22.7646,22.7708,22.6343,22.684,53100.0
2009-06-10 14:00:00,36.53,36.65,36.45,36.63,17900.0,22.6715,22.746,22.6219,22.7336,17900.0
2009-06-10 14:30:00,36.62,36.79,36.58,36.76,18900.0,22.7274,22.8329,22.7026,22.8143,18900.0
2009-06-10 15:00:00,36.75,36.75,36.62,36.68,42000.0,22.8081,22.8081,22.7274,22.7646,42000.0
2009-06-10 15:30:00,36.68,36.94,36.68,36.94,48200.0,22.7646,22.926,22.7646,22.926,48200.0
2009-06-11 09:30:00,37.21,37.49,37.11,37.38,45500.0,23.0936,23.2673,23.0315,23.1991,45500.0
2009-06-11 10:00:00,37.38,37.56,37.34,37.52,23000.0,23.1991,23.3108,23.1742,23.286,23000.0
2009-06-11 10:30:00,37.54,37.58,37.48,37.49,36200.0,23.2984,23.3232,23.2611,23.2673,36200.0
2009-06-11 11:00:00,37.49,37.63,37.45,37.6,37700.0,23.2673,23.3542,23.2425,23.3356,37700.0
2009-06-11 11:30:00,37.6,37.62,37.49,37.58,30100.0,23.3356,23.348,23.2673,23.3232,30100.0
2009-06-11 12:00:00,37.57,37.6,37.49,37.56,22900.0,23.317,23.3356,23.2673,23.3108,22900.0
2009-06-11 12:30:00,37.55,37.73,37.54,37.69,28600.0,23.3046,23.4163,23.2984,23.3915,28600.0
2009-06-11 13:00:00,37.69,37.96,37.69,37.95,31900.0,23.3915,23.559,23.3915,23.5528,31900.0
2009-06-11 13:30:00,37.94,37.97,37.81,37.83,49800.0,23.5466,23.5652,23.4659,23.4784,49800.0
2009-06-11 14:00:00,37.83,37.86,37.77,37.85,33100.0,23.4784,23.497,23.4411,23.4908,33100.0
2009-06-11 14:30:00,37.84,37.88,37.74,37.81,60500.0,23.4846,23.5094,23.4225,23.4659,60500.0
2009-06-11 15:00:00,37.84,37.86,37.77,37.8,42000.0,23.4846,23.497,23.4411,23.4597,42000.0
2009-06-11 15:30:00,37.75,37.78,37.48,37.52,89700.0,23.4287,23.4473,23.2611,23.286,89700.0
2009-06-12 09:30:00,37.22,37.22,36.98,37.03,65500.0,23.0998,23.0998,22.9508,22.9819,65500.0
2009-06-12 10:00:00,37.0,37.17,36.91,37.11,32700.0,22.9632,23.0687,22.9074,23.0315,32700.0
2009-06-12 10:30:00,37.1,37.23,37.06,37.16,60700.0,23.0253,23.106,23.0005,23.0625,60700.0
2009-06-12 11:00:00,37.14,37.18,37.11,37.16,22300.0,23.0501,23.0749,23.0315,23.0625,22300.0
2009-06-12 11:30:00,37.15,37.17,37.08,37.14,25700.0,23.0563,23.0687,23.0129,23.0501,25700.0
2009-06-12 12:00:00,37.14,37.16,37.11,37.11,17000.0,23.0501,23.0625,23.0315,23.0315,17000.0
2009-06-12 12:30:00,37.11,37.19,37.06,37.14,40100.0,23.0315,23.0812,23.0005,23.0501,40100.0
2009-06-12 13:00:00,37.14,37.18,37.11,37.11,29300.0,23.0501,23.0749,23.0315,23.0315,29300.0
2009-06-12 13:30:00,37.11,37.18,37.09,37.16,36400.0,23.0315,23.0749,23.0191,23.0625,36400.0
2009-06-12 14:00:00,37.17,37.17,37.07,37.11,48600.0,23.0687,23.0687,23.0067,23.0315,48600.0
2009-06-12 14:30:00,37.11,37.27,37.11,37.21,62900.0,23.0315,23.1308,23.0315,23.0936,62900.0
2009-06-12 15:00:00,37.21,37.25,37.18,37.21,49200.0,23.0936,23.1184,23.0749,23.0936,49200.0
2009-06-12 15:30:00,37.22,37.23,37.09,37.19,56900.0,23.0998,23.106,23.0191,23.0812,56900.0
2009-06-15 09:30:00,36.49,36.58,36.18,36.3,74700.0,22.6467,22.7026,22.4543,22.5288,74700.0
2009-06-15 10:00:00,36.29,36.31,36.21,36.24,47600.0,22.5226,22.535,22.4729,22.4916,47600.0
2009-06-15 10:30:00,36.21,36.22,35.95,36.03,44400.0,22.4729,22.4791,22.3116,22.3612,44400.0
2009-06-15 11:00:00,36.04,36.04,35.83,35.87,30100.0,22.3674,22.3674,22.2371,22.2619,30100.0
2009-06-15 11:30:00,35.87,35.89,35.82,35.82,27200.0,22.2619,22.2743,22.2309,22.2309,27200.0
2009-06-15 12:00:00,35.82,35.84,35.75,35.75,48900.0,22.2309,22.2433,22.1874,22.1874,48900.0
2009-06-15 12:30:00,35.75,35.85,35.75,35.82,28000.0,22.1874,22.2495,22.1874,22.2309,28000.0
2009-06-15 13:00:00,35.82,35.85,35.74,35.76,32600.0,22.2309,22.2495,22.1812,22.1937,32600.0
2009-06-15 13:30:00,35.76,35.81,35.69,35.78,62700.0,22.1937,22.2247,22.1502,22.2061,62700.0
2009-06-15 14:00:00,35.77,35.89,35.77,35.87,45000.0,22.1999,22.2743,22.1999,22.2619,45000.0
2009-06-15 14:30:00,35.87,35.87,35.79,35.82,40000.0,22.2619,22.2619,22.2123,22.2309,40000.0
2009-06-15 15:00:00,35.82,35.92,35.79,35.9,40400.0,22.2309,22.293,22.2123,22.2805,40400.0
2009-06-15 15:30:00,35.9,36.0,35.86,35.96,54800.0,22.2805,22.3426,22.2557,22.3178,54800.0
2009-06-16 09:30:00,36.21,36.34,36.14,36.14,72900.0,22.4729,22.5536,22.4295,22.4295,72900.0
2009-06-16 10:00:00,36.17,36.24,36.05,36.12,29900.0,22.4481,22.4916,22.3736,22.4171,29900.0
2009-06-16 10:30:00,36.1,36.23,36.09,36.17,27500.0,22.4047,22.4854,22.3985,22.4481,27500.0
2009-06-16 11:00:00,36.17,36.27,36.15,36.17,22800.0,22.4481,22.5102,22.4357,22.4481,22800.0
2009-06-16 11:30:00,36.19,36.2,35.98,35.98,16300.0,22.4605,22.4667,22.3302,22.3302,16300.0
2009-06-16 12:00:00,35.97,36.03,35.94,36.0,28100.0,22.324,22.3612,22.3054,22.3426,28100.0
2009-06-16 12:30:00,36.0,36.0,35.69,35.73,15400.0,22.3426,22.3426,22.1502,22.175,15400.0
2009-06-16 13:00:00,35.72,35.72,35.58,35.65,33700.0,22.1688,22.1688,22.0819,22.1254,33700.0
2009-06-16 13:30:00,35.64,35.72,35.61,35.66,27700.0,22.1192,22.1688,22.1006,22.1316,27700.0
2009-06-16 14:00:00,35.66,35.66,35.52,35.55,63400.0,22.1316,22.1316,22.0447,22.0633,63400.0
2009-06-16 14:30:00,35.56,35.65,35.5,35.63,37400.0,22.0695,22.1254,22.0323,22.113,37400.0
2009-06-16 15:00:00,35.65,35.71,35.6,35.64,25800.0,22.1254,22.1626,22.0944,22.1192,25800.0
2009-06-16 15:30:00,35.65,35.75,35.57,35.57,36400.0,22.1254,22.1874,22.0757,22.0757,36400.0
2009-06-16 16:00:00,35.58,35.58,35.58,35.58,100.0,22.0819,22.0819,22.0819,22.0819,100.0
2009-06-17 09:30:00,35.51,35.53,35.19,35.22,85000.0,22.0385,22.0509,21.8399,21.8585,85000.0
2009-06-17 10:00:00,35.15,35.3,35.07,35.12,55900.0,21.8151,21.9082,21.7654,21.7965,55900.0
2009-06-17 10:30:00,35.08,35.1,34.91,35.07,86500.0,21.7716,21.784,21.6661,21.7654,86500.0
2009-06-17 11:00:00,35.04,35.28,35.04,35.25,40600.0,21.7468,21.8958,21.7468,21.8771,40600.0
2009-06-17 11:30:00,35.25,35.28,35.12,35.23,21600.0,21.8771,21.8958,21.7965,21.8647,21600.0
2009-06-17 12:00:00,35.23,35.43,35.23,35.39,18700.0,21.8647,21.9888,21.8647,21.964,18700.0
2009-06-17 12:30:00,35.4,35.43,35.31,35.35,40400.0,21.9702,21.9888,21.9144,21.9392,40400.0
2009-06-17 13:00:00,35.36,35.4,35.31,35.4,24500.0,21.9454,21.9702,21.9144,21.9702,24500.0
2009-06-17 13:30:00,35.41,35.58,35.4,35.53,46600.0,21.9764,22.0819,21.9702,22.0509,46600.0
2009-06-17 14:00:00,35.54,35.68,35.52,35.67,32800.0,22.0571,22.144,22.0447,22.1378,32800.0
2009-06-17 14:30:00,35.7,35.7,35.51,35.57,48600.0,22.1564,22.1564,22.0385,22.0757,48600.0
2009-06-17 15:00:00,35.57,35.6,35.45,35.45,56300.0,22.0757,22.0944,22.0013,22.0013,56300.0
2009-06-17 15:30:00,35.45,35.51,35.38,35.42,36400.0,22.0013,22.0385,21.9578,21.9826,36400.0
2009-06-18 09:30:00,35.48,35.48,35.13,35.47,117900.0,22.0199,22.0199,21.8027,22.0137,117900.0
2009-06-18 10:00:00,35.5,35.67,35.48,35.61,45200.0,22.0323,22.1378,22.0199,22.1006,45200.0
2009-06-18 10:30:00,35.62,35.65,35.43,35.46,31100.0,22.1068,22.1254,21.9888,22.0075,31100.0
2009-06-18 11:00:00,35.47,35.66,35.47,35.58,20300.0,22.0137,22.1316,22.0137,22.0819,20300.0
2009-06-18 11:30:00,35.58,35.62,35.48,35.62,114400.0,22.0819,22.1068,22.0199,22.1068,114400.0
2009-06-18 12:00:00,35.61,35.62,35.56,35.61,17800.0,22.1006,22.1068,22.0695,22.1006,17800.0
2009-06-18 12:30:00,35.6,35.67,35.57,35.67,16100.0,22.0944,22.1378,22.0757,22.1378,16100.0
2009-06-18 13:00:00,35.66,35.73,35.65,35.69,19500.0,22.1316,22.175,22.1254,22.1502,19500.0
2009-06-18 13:30:00,35.72,35.73,35.56,35.56,41300.0,22.1688,22.175,22.0695,22.0695,41300.0
2009-06-18 14:00:00,35.56,35.56,35.42,35.5,59300.0,22.0695,22.0695,21.9826,22.0323,59300.0
2009-06-18 14:30:00,35.5,35.54,35.45,35.52,55600.0,22.0323,22.0571,22.0013,22.0447,55600.0
2009-06-18 15:00:00,35.52,35.57,35.48,35.5,32600.0,22.0447,22.0757,22.0199,22.0323,32600.0
2009-06-18 15:30:00,35.51,35.55,35.37,35.43,52300.0,22.0385,22.0633,21.9516,21.9888,52300.0
2009-06-19 09:30:00,35.96,36.04,35.89,35.9,54200.0,22.3178,22.3674,22.2743,22.2805,54200.0
2009-06-19 10:00:00,35.9,35.92,35.76,35.83,21700.0,22.2805,22.293,22.1937,22.2371,21700.0
2009-06-19 10:30:00,35.84,35.99,35.84,35.99,18300.0,22.2433,22.3364,22.2433,22.3364,18300.0
2009-06-19 11:00:00,36.0,36.07,35.96,35.98,47600.0,22.3426,22.3861,22.3178,22.3302,47600.0
2009-06-19 11:30:00,35.97,36.05,35.93,36.05,21000.0,22.324,22.3736,22.2992,22.3736,21000.0
2009-06-19 12:00:00,36.06,36.08,35.87,35.87,16700.0,22.3798,22.3923,22.2619,22.2619,16700.0
2009-06-19 12:30:00,35.86,35.89,35.82,35.82,12600.0,22.2557,22.2743,22.2309,22.2309,12600.0
2009-06-19 13:00:00,35.82,35.92,35.81,35.9,17100.0,22.2309,22.293,22.2247,22.2805,17100.0
2009-06-19 13:30:00,35.95,35.98,35.88,35.9,21200.0,22.3116,22.3302,22.2681,22.2805,21200.0
2009-06-19 14:00:00,35.88,35.91,35.72,35.73,19200.0,22.2681,22.2868,22.1688,22.175,19200.0
2009-06-19 14:30:00,35.74,35.84,35.74,35.79,24600.0,22.1812,22.2433,22.1812,22.2123,24600.0
2009-06-19 15:00:00,35.8,35.92,35.75,35.92,48800.0,22.2185,22.293,22.1874,22.293,48800.0
2009-06-19 15:30:00,35.94,35.95,35.8,35.85,49900.0,22.3054,22.3116,22.2185,22.2495,49900.0
2009-06-22 09:30:00,35.3,35.51,34.93,34.93,102600.0,21.9082,22.0385,21.6785,21.6785,102600.0
2009-06-22 10:00:00,34.93,34.99,34.81,34.95,85600.0,21.6785,21.7158,21.6041,21.6909,85600.0
2009-06-22 10:30:00,34.96,34.96,34.65,34.79,113300.0,21.6972,21.6972,21.5048,21.5916,113300.0
2009-06-22 11:00:00,34.77,34.82,34.7,34.74,47700.0,21.5792,21.6103,21.5358,21.5606,47700.0
2009-06-22 11:30:00,34.73,34.74,34.54,34.57,43600.0,21.5544,21.5606,21.4365,21.4551,43600.0
2009-06-22 12:00:00,34.58,34.63,34.54,34.61,30500.0,21.4613,21.4923,21.4365,21.4799,30500.0
2009-06-22 12:30:00,34.6,34.65,34.56,34.65,29500.0,21.4737,21.5048,21.4489,21.5048,29500.0
2009-06-22 13:00:00,34.64,34.64,34.49,34.54,52300.0,21.4986,21.4986,21.4055,21.4365,52300.0
2009-06-22 13:30:00,34.55,34.68,34.55,34.68,34600.0,21.4427,21.5234,21.4427,21.5234,34600.0
2009-06-22 14:00:00,34.68,34.69,34.61,34.66,15700.0,21.5234,21.5296,21.4799,21.511,15700.0
2009-06-22 14:30:00,34.65,34.71,34.62,34.68,15100.0,21.5048,21.542,21.4861,21.5234,15100.0
2009-06-22 15:00:00,34.68,34.73,34.64,34.68,30000.0,21.5234,21.5544,21.4986,21.5234,30000.0
2009-06-22 15:30:00,34.7,34.75,34.59,34.59,51900.0,21.5358,21.5668,21.4675,21.4675,51900.0
2009-06-23 09:30:00,34.27,35.02,34.27,34.99,54800.0,21.2689,21.7344,21.2689,21.7158,54800.0
2009-06-23 10:00:00,34.95,35.05,34.68,34.68,37700.0,21.6909,21.753,21.5234,21.5234,37700.0
2009-06-23 10:30:00,34.69,34.75,34.59,34.67,32500.0,21.5296,21.5668,21.4675,21.5172,32500.0
2009-06-23 11:00:00,34.7,34.76,34.59,34.72,26100.0,21.5358,21.573,21.4675,21.5482,26100.0
2009-06-23 11:30:00,34.7,34.89,34.67,34.89,28100.0,21.5358,21.6537,21.5172,21.6537,28100.0
2009-06-23 12:00:00,34.91,34.96,34.88,34.9,21600.0,21.6661,21.6972,21.6475,21.6599,21600.0
2009-06-23 12:30:00,34.91,35.07,34.91,35.02,22500.0,21.6661,21.7654,21.6661,21.7344,22500.0
2009-06-23 13:00:00,35.02,35.16,35.0,35.0,13000.0,21.7344,21.8213,21.722,21.722,13000.0
2009-06-23 13:30:00,35.0,35.04,34.97,34.97,11000.0,21.722,21.7468,21.7034,21.7034,11000.0
2009-06-23 14:00:00,34.93,35.13,34.93,35.07,34700.0,21.6785,21.8027,21.6785,21.7654,34700.0
2009-06-23 14:30:00,35.06,35.11,35.01,35.04,100800.0,21.7592,21.7902,21.7282,21.7468,100800.0
2009-06-23 15:00:00,35.03,35.08,34.97,35.07,87900.0,21.7406,21.7716,21.7034,21.7654,87900.0
2009-06-23 15:30:00,35.07,35.15,34.99,35.03,45000.0,21.7654,21.8151,21.7158,21.7406,45000.0
2009-06-23 16:00:00,35.03,35.03,35.03,35.03,0.0,21.7406,21.7406,21.7406,21.7406,0.0
2009-06-24 09:30:00,35.57,35.68,35.48,35.68,223800.0,22.0757,22.144,22.0199,22.144,223800.0
2009-06-24 10:00:00,35.68,35.84,35.61,35.82,79000.0,22.144,22.2433,22.1006,22.2309,79000.0
2009-06-24 10:30:00,35.81,35.87,35.75,35.84,49700.0,22.2247,22.2619,22.1874,22.2433,49700.0
2009-06-24 11:00:00,35.85,35.89,35.81,35.85,27400.0,22.2495,22.2743,22.2247,22.2495,27400.0
2009-06-24 11:30:00,35.86,35.86,35.74,35.76,58500.0,22.2557,22.2557,22.1812,22.1937,58500.0
2009-06-24 12:00:00,35.78,35.79,35.58,35.59,41700.0,22.2061,22.2123,22.0819,22.0881,41700.0
2009-06-24 12:30:00,35.62,35.63,35.54,35.62,19800.0,22.1068,22.113,22.0571,22.1068,19800.0
2009-06-24 13:00:00,35.62,35.7,35.62,35.69,4200.0,22.1068,22.1564,22.1068,22.1502,4200.0
2009-06-24 13:30:00,35.68,35.68,35.6,35.62,23900.0,22.144,22.144,22.0944,22.1068,23900.0
2009-06-24 14:00:00,35.62,35.69,35.38,35.4,77300.0,22.1068,22.1502,21.9578,21.9702,77300.0
2009-06-24 14:30:00,35.43,35.47,35.19,35.37,72100.0,21.9888,22.0137,21.8399,21.9516,72100.0
2009-06-24 15:00:00,35.39,35.41,35.15,35.3,74500.0,21.964,21.9764,21.8151,21.9082,74500.0
2009-06-24 15:30:00,35.31,35.39,35.22,35.35,63600.0,21.9144,21.964,21.8585,21.9392,63600.0
2009-06-25 09:30:00,35.17,35.32,35.02,35.3,77600.0,21.8275,21.9206,21.7344,21.9082,77600.0
2009-06-25 10:00:00,35.31,35.51,35.31,35.46,35700.0,21.9144,22.0385,21.9144,22.0075,35700.0
2009-06-25 10:30:00,35.43,35.43,35.24,35.28,60600.0,21.9888,21.9888,21.8709,21.8958,60600.0
2009-06-25 11:00:00,35.3,35.52,35.26,35.52,37900.0,21.9082,22.0447,21.8833,22.0447,37900.0
2009-06-25 11:30:00,35.53,35.78,35.53,35.78,39400.0,22.0509,22.2061,22.0509,22.2061,39400.0
2009-06-25 12:00:00,35.79,35.83,35.75,35.81,25100.0,22.2123,22.2371,22.1874,22.2247,25100.0
2009-06-25 12:30:00,35.84,35.84,35.74,35.76,15800.0,22.2433,22.2433,22.1812,22.1937,15800.0
2009-06-25 13:00:00,35.77,36.05,35.77,36.0,34800.0,22.1999,22.3736,22.1999,22.3426,34800.0
2009-06-25 13:30:00,36.02,36.05,35.93,35.96,18400.0,22.355,22.3736,22.2992,22.3178,18400.0
2009-06-25 14:00:00,35.97,35.97,35.78,35.91,36400.0,22.324,22.324,22.2061,22.2868,36400.0
2009-06-25 14:30:00,35.9,35.94,35.81,35.89,40100.0,22.2805,22.3054,22.2247,22.2743,40100.0
2009-06-25 15:00:00,35.88,36.02,35.87,36.02,35400.0,22.2681,22.355,22.2619,22.355,35400.0
2009-06-25 15:30:00,36.01,36.05,35.84,36.04,41900.0,22.3488,22.3736,22.2433,22.3674,41900.0
2009-06-26 09:30:00,36.06,36.11,35.83,35.87,59900.0,22.3798,22.4109,22.2371,22.2619,59900.0
2009-06-26 10:00:00,35.85,36.06,35.85,36.02,56100.0,22.2495,22.3798,22.2495,22.355,56100.0
2009-06-26 10:30:00,36.05,36.07,35.86,35.95,88000.0,22.3736,22.3861,22.2557,22.3116,88000.0
2009-06-26 11:00:00,35.93,35.96,35.85,35.94,39500.0,22.2992,22.3178,22.2495,22.3054,39500.0
2009-06-26 11:30:00,36.02,36.02,35.9,35.98,41400.0,22.355,22.355,22.2805,22.3302,41400.0
2009-06-26 12:00:00,35.97,36.08,35.97,36.04,11500.0,22.324,22.3923,22.324,22.3674,11500.0
2009-06-26 12:30:00,36.03,36.16,36.01,36.13,31700.0,22.3612,22.4419,22.3488,22.4233,31700.0
2009-06-26 13:00:00,36.11,36.14,36.09,36.12,14000.0,22.4109,22.4295,22.3985,22.4171,14000.0
2009-06-26 13:30:00,36.12,36.13,36.04,36.08,22300.0,22.4171,22.4233,22.3674,22.3923,22300.0
2009-06-26 14:00:00,36.09,36.1,36.04,36.1,12500.0,22.3985,22.4047,22.3674,22.4047,12500.0
2009-06-26 14:30:00,36.08,36.15,36.07,36.11,25300.0,22.3923,22.4357,22.3861,22.4109,25300.0
2009-06-26 15:00:00,36.15,36.17,36.09,36.11,20900.0,22.4357,22.4481,22.3985,22.4109,20900.0
2009-06-26 15:30:00,36.13,36.23,36.06,36.06,31100.0,22.4233,22.4854,22.3798,22.3798,31100.0
2009-06-29 09:30:00,36.26,36.29,36.08,36.13,203800.0,22.504,22.5226,22.3923,22.4233,203800.0
2009-06-29 10:00:00,36.13,36.45,36.12,36.45,93000.0,22.4233,22.6219,22.4171,22.6219,93000.0
2009-06-29 10:30:00,36.45,36.47,36.4,36.44,93600.0,22.6219,22.6343,22.5909,22.6157,93600.0
2009-06-29 11:00:00,36.45,36.46,36.38,36.39,41300.0,22.6219,22.6281,22.5784,22.5847,41300.0
2009-06-29 11:30:00,36.38,36.42,36.34,36.37,46100.0,22.5784,22.6033,22.5536,22.5722,46100.0
2009-06-29 12:00:00,36.39,36.42,36.37,36.42,52400.0,22.5847,22.6033,22.5722,22.6033,52400.0
2009-06-29 12:30:00,36.43,36.44,36.35,36.35,18600.0,22.6095,22.6157,22.5598,22.5598,18600.0
2009-06-29 13:00:00,36.34,36.44,36.34,36.39,27200.0,22.5536,22.6157,22.5536,22.5847,27200.0
2009-06-29 13:30:00,36.4,36.44,36.39,36.44,15800.0,22.5909,22.6157,22.5847,22.6157,15800.0
2009-06-29 14:00:00,36.42,36.42,36.34,36.36,62700.0,22.6033,22.6033,22.5536,22.566,62700.0
2009-06-29 14:30:00,36.37,36.41,36.34,36.41,36400.0,22.5722,22.5971,22.5536,22.5971,36400.0
2009-06-29 15:00:00,36.41,36.46,36.4,36.42,44800.0,22.5971,22.6281,22.5909,22.6033,44800.0
2009-06-29 15:30:00,36.42,36.43,36.28,36.3,314500.0,22.6033,22.6095,22.5164,22.5288,314500.0
2009-06-30 09:30:00,36.39,36.42,36.23,36.42,59200.0,22.5847,22.6033,22.4854,22.6033,59200.0
2009-06-30 10:00:00,36.4,36.4,35.85,35.9,66800.0,22.5909,22.5909,22.2495,22.2805,66800.0
2009-06-30 10:30:00,35.9,35.9,35.72,35.88,46000.0,22.2805,22.2805,22.1688,22.2681,46000.0
2009-06-30 11:00:00,35.89,35.92,35.77,35.8,46900.0,22.2743,22.293,22.1999,22.2185,46900.0
2009-06-30 11:30:00,35.75,35.85,35.7,35.83,51800.0,22.1874,22.2495,22.1564,22.2371,51800.0
2009-06-30 12:00:00,35.83,35.9,35.8,35.89,18300.0,22.2371,22.2805,22.2185,22.2743,18300.0
2009-06-30 12:30:00,35.89,35.94,35.89,35.94,14400.0,22.2743,22.3054,22.2743,22.3054,14400.0
2009-06-30 13:00:00,35.95,35.95,35.77,35.82,50100.0,22.3116,22.3116,22.1999,22.2309,50100.0
2009-06-30 13:30:00,35.82,35.85,35.79,35.79,37600.0,22.2309,22.2495,22.2123,22.2123,37600.0
2009-06-30 14:00:00,35.8,35.9,35.78,35.86,20100.0,22.2185,22.2805,22.2061,22.2557,20100.0
2009-06-30 14:30:00,35.89,35.95,35.85,35.94,21100.0,22.2743,22.3116,22.2495,22.3054,21100.0
2009-06-30 15:00:00,35.94,35.96,35.84,35.91,42700.0,22.3054,22.3178,22.2433,22.2868,42700.0
2009-06-30 15:30:00,35.91,36.03,35.87,35.95,94000.0,22.2868,22.3612,22.2619,22.3116,94000.0
2009-06-30 16:00:00,35.91,35.91,35.91,35.91,1200.0,22.2868,22.2868,22.2868,22.2868,1200.0
2009-07-01 09:30:00,36.37,36.67,36.37,36.67,173600.0,22.5722,22.7584,22.5722,22.7584,173600.0
2009-07-01 10:00:00,36.63,36.79,36.44,36.75,72800.0,22.7336,22.8329,22.6157,22.8081,72800.0
2009-07-01 10:30:00,36.75,36.79,36.63,36.64,106500.0,22.8081,22.8329,22.7336,22.7398,106500.0
2009-07-01 11:00:00,36.64,36.69,36.6,36.62,52200.0,22.7398,22.7708,22.715,22.7274,52200.0
2009-07-01 11:30:00,36.62,36.72,36.6,36.72,39800.0,22.7274,22.7895,22.715,22.7895,39800.0
2009-07-01 12:00:00,36.72,36.75,36.66,36.73,55100.0,22.7895,22.8081,22.7522,22.7957,55100.0
2009-07-01 12:30:00,36.72,36.73,36.66,36.66,21500.0,22.7895,22.7957,22.7522,22.7522,21500.0
2009-07-01 13:00:00,36.67,36.74,36.67,36.73,25500.0,22.7584,22.8019,22.7584,22.7957,25500.0
2009-07-01 13:30:00,36.73,36.76,36.68,36.68,89700.0,22.7957,22.8143,22.7646,22.7646,89700.0
2009-07-01 14:00:00,36.68,36.69,36.63,36.67,92100.0,22.7646,22.7708,22.7336,22.7584,92100.0
2009-07-01 14:30:00,36.69,36.71,36.59,36.61,49700.0,22.7708,22.7833,22.7088,22.7212,49700.0
2009-07-01 15:00:00,36.61,36.66,36.58,36.58,64100.0,22.7212,22.7522,22.7026,22.7026,64100.0
2009-07-01 15:30:00,36.59,36.59,36.43,36.46,111500.0,22.7088,22.7088,22.6095,22.6281,111500.0
2009-07-02 09:30:00,35.83,35.99,35.5,35.58,72100.0,22.2371,22.3364,22.0323,22.0819,72100.0
2009-07-02 10:00:00,35.58,35.62,35.47,35.55,49100.0,22.0819,22.1068,22.0137,22.0633,49100.0
2009-07-02 10:30:00,35.54,35.66,35.5,35.62,25000.0,22.0571,22.1316,22.0323,22.1068,25000.0
2009-07-02 11:00:00,35.6,35.64,35.53,35.53,24300.0,22.0944,22.1192,22.0509,22.0509,24300.0
2009-07-02 11:30:00,35.53,35.53,35.4,35.49,28600.0,22.0509,22.0509,21.9702,22.0261,28600.0
2009-07-02 12:00:00,35.49,35.53,35.46,35.51,41900.0,22.0261,22.0509,22.0075,22.0385,41900.0
2009-07-02 12:30:00,35.5,35.52,35.46,35.49,19900.0,22.0323,22.0447,22.0075,22.0261,19900.0
2009-07-02 13:00:00,35.51,35.56,35.51,35.52,10700.0,22.0385,22.0695,22.0385,22.0447,10700.0
2009-07-02 13:30:00,35.51,35.55,35.49,35.5,25200.0,22.0385,22.0633,22.0261,22.0323,25200.0
2009-07-02 14:00:00,35.52,35.56,35.51,35.54,46100.0,22.0447,22.0695,22.0385,22.0571,46100.0
2009-07-02 14:30:00,35.52,35.57,35.51,35.53,49000.0,22.0447,22.0757,22.0385,22.0509,49000.0
2009-07-02 15:00:00,35.54,35.57,35.42,35.44,90100.0,22.0571,22.0757,21.9826,21.9951,90100.0
2009-07-02 15:30:00,35.43,35.49,35.37,35.45,63700.0,21.9888,22.0261,21.9516,22.0013,63700.0
2009-07-06 09:30:00,35.15,35.22,35.0,35.16,89100.0,21.8151,21.8585,21.722,21.8213,89100.0
2009-07-06 10:00:00,35.2,35.3,34.93,34.98,50800.0,21.8461,21.9082,21.6785,21.7096,50800.0
2009-07-06 10:30:00,34.95,34.97,34.88,34.95,24100.0,21.6909,21.7034,21.6475,21.6909,24100.0
2009-07-06 11:00:00,34.95,35.09,34.94,35.06,33500.0,21.6909,21.7778,21.6847,21.7592,33500.0
2009-07-06 11:30:00,35.09,35.14,35.03,35.03,23700.0,21.7778,21.8089,21.7406,21.7406,23700.0
2009-07-06 12:00:00,35.04,35.16,35.03,35.08,23700.0,21.7468,21.8213,21.7406,21.7716,23700.0
2009-07-06 12:30:00,35.08,35.12,35.05,35.09,8100.0,21.7716,21.7965,21.753,21.7778,8100.0
2009-07-06 13:00:00,35.08,35.25,35.08,35.24,25300.0,21.7716,21.8771,21.7716,21.8709,25300.0
2009-07-06 13:30:00,35.24,35.24,35.16,35.2,18200.0,21.8709,21.8709,21.8213,21.8461,18200.0
2009-07-06 14:00:00,35.2,35.27,35.17,35.21,36900.0,21.8461,21.8895,21.8275,21.8523,36900.0
2009-07-06 14:30:00,35.2,35.26,35.17,35.23,49800.0,21.8461,21.8833,21.8275,21.8647,49800.0
2009-07-06 15:00:00,35.24,35.3,35.21,35.25,46400.0,21.8709,21.9082,21.8523,21.8771,46400.0
2009-07-06 15:30:00,35.24,35.44,35.16,35.44,38600.0,21.8709,21.9951,21.8213,21.9951,38600.0
2009-07-07 09:30:00,35.34,35.34,35.16,35.24,40800.0,21.933,21.933,21.8213,21.8709,40800.0
2009-07-07 10:00:00,35.2,35.2,35.04,35.1,18800.0,21.8461,21.8461,21.7468,21.784,18800.0
2009-07-07 10:30:00,35.09,35.09,35.0,35.0,69900.0,21.7778,21.7778,21.722,21.722,69900.0
2009-07-07 11:00:00,35.0,35.08,34.92,34.92,39600.0,21.722,21.7716,21.6723,21.6723,39600.0
2009-07-07 11:30:00,34.9,34.93,34.79,34.86,24000.0,21.6599,21.6785,21.5916,21.6351,24000.0
2009-07-07 12:00:00,34.86,34.88,34.77,34.78,22600.0,21.6351,21.6475,21.5792,21.5854,22600.0
2009-07-07 12:30:00,34.77,34.82,34.71,34.81,21300.0,21.5792,21.6103,21.542,21.6041,21300.0
2009-07-07 13:00:00,34.8,34.94,34.76,34.91,16500.0,21.5979,21.6847,21.573,21.6661,16500.0
2009-07-07 13:30:00,34.94,34.95,34.85,34.9,15000.0,21.6847,21.6909,21.6289,21.6599,15000.0
2009-07-07 14:00:00,34.89,34.9,34.8,34.86,26300.0,21.6537,21.6599,21.5979,21.6351,26300.0
2009-07-07 14:30:00,34.85,34.88,34.67,34.69,86100.0,21.6289,21.6475,21.5172,21.5296,86100.0
2009-07-07 15:00:00,34.69,34.7,34.55,34.64,104400.0,21.5296,21.5358,21.4427,21.4986,104400.0
2009-07-07 15:30:00,34.65,34.66,34.5,34.59,49100.0,21.5048,21.511,21.4117,21.4675,49100.0
2009-07-07 16:00:00,34.59,34.59,34.59,34.59,0.0,21.4675,21.4675,21.4675,21.4675,0.0
2009-07-08 09:30:00,34.62,34.75,34.55,34.6,25000.0,21.4861,21.5668,21.4427,21.4737,25000.0
2009-07-08 10:00:00,34.63,34.8,34.63,34.74,75600.0,21.4923,21.5979,21.4923,21.5606,75600.0
2009-07-08 10:30:00,34.72,34.72,34.52,34.54,28600.0,21.5482,21.5482,21.4241,21.4365,28600.0
2009-07-08 11:00:00,34.5,34.5,34.21,34.21,53500.0,21.4117,21.4117,21.2317,21.2317,53500.0
2009-07-08 11:30:00,34.23,34.3,34.07,34.13,69100.0,21.2441,21.2875,21.1448,21.182,69100.0
2009-07-08 12:00:00,34.12,34.17,33.94,33.97,70500.0,21.1758,21.2069,21.0641,21.0827,70500.0
2009-07-08 12:30:00,33.97,34.08,33.95,34.01,99500.0,21.0827,21.151,21.0703,21.1076,99500.0
2009-07-08 13:00:00,34.03,34.26,34.02,34.26,31600.0,21.12,21.2627,21.1138,21.2627,31600.0
2009-07-08 13:30:00,34.26,34.28,34.13,34.16,45000.0,21.2627,21.2751,21.182,21.2007,45000.0
2009-07-08 14:00:00,34.15,34.18,34.01,34.06,48400.0,21.1944,21.2131,21.1076,21.1386,48400.0
2009-07-08 14:30:00,34.05,34.21,34.01,34.17,74000.0,21.1324,21.2317,21.1076,21.2069,74000.0
2009-07-08 15:00:00,34.17,34.26,34.11,34.15,61800.0,21.2069,21.2627,21.1696,21.1944,61800.0
2009-07-08 15:30:00,34.18,34.46,34.16,34.43,129500.0,21.2131,21.3868,21.2007,21.3682,129500.0
2009-07-09 09:30:00,34.91,34.96,34.72,34.81,35800.0,21.6661,21.6972,21.5482,21.6041,35800.0
2009-07-09 10:00:00,34.82,34.94,34.73,34.74,178600.0,21.6103,21.6847,21.5544,21.5606,178600.0
2009-07-09 10:30:00,34.74,34.84,34.69,34.83,58600.0,21.5606,21.6227,21.5296,21.6165,58600.0
2009-07-09 11:00:00,34.81,34.81,34.65,34.74,23700.0,21.6041,21.6041,21.5048,21.5606,23700.0
2009-07-09 11:30:00,34.74,34.97,34.71,34.89,21200.0,21.5606,21.7034,21.542,21.6537,21200.0
2009-07-09 12:00:00,34.88,35.04,34.83,35.01,28600.0,21.6475,21.7468,21.6165,21.7282,28600.0
2009-07-09 12:30:00,35.04,35.04,34.93,35.0,11600.0,21.7468,21.7468,21.6785,21.722,11600.0
2009-07-09 13:00:00,35.01,35.04,34.92,35.0,25500.0,21.7282,21.7468,21.6723,21.722,25500.0
2009-07-09 13:30:00,35.03,35.03,34.9,34.94,27900.0,21.7406,21.7406,21.6599,21.6847,27900.0
2009-07-09 14:00:00,34.92,35.07,34.91,35.05,23400.0,21.6723,21.7654,21.6661,21.753,23400.0
2009-07-09 14:30:00,35.06,35.06,34.95,34.99,24600.0,21.7592,21.7592,21.6909,21.7158,24600.0
2009-07-09 15:00:00,34.96,34.99,34.87,34.91,33600.0,21.6972,21.7158,21.6413,21.6661,33600.0
2009-07-09 15:30:00,34.92,34.99,34.8,34.86,45800.0,21.6723,21.7158,21.5979,21.6351,45800.0
2009-07-10 09:30:00,34.41,34.64,34.32,34.45,69700.0,21.3558,21.4986,21.3,21.3806,69700.0
2009-07-10 10:00:00,34.43,34.6,34.35,34.54,27100.0,21.3682,21.4737,21.3186,21.4365,27100.0
2009-07-10 10:30:00,34.55,34.56,34.43,34.49,10600.0,21.4427,21.4489,21.3682,21.4055,10600.0
2009-07-10 11:00:00,34.49,34.49,34.18,34.19,12000.0,21.4055,21.4055,21.2131,21.2193,12000.0
2009-07-10 11:30:00,34.22,34.28,34.17,34.25,22100.0,21.2379,21.2751,21.2069,21.2565,22100.0
2009-07-10 12:00:00,34.24,34.36,34.22,34.31,22000.0,21.2503,21.3248,21.2379,21.2937,22000.0
2009-07-10 12:30:00,34.31,34.44,34.27,34.38,24500.0,21.2937,21.3744,21.2689,21.3372,24500.0
2009-07-10 13:00:00,34.4,34.47,34.38,34.41,34500.0,21.3496,21.393,21.3372,21.3558,34500.0
2009-07-10 13:30:00,34.41,34.54,34.4,34.48,37700.0,21.3558,21.4365,21.3496,21.3993,37700.0
2009-07-10 14:00:00,34.48,34.48,34.39,34.41,33000.0,21.3993,21.3993,21.3434,21.3558,33000.0
2009-07-10 14:30:00,34.44,34.46,34.39,34.42,17900.0,21.3744,21.3868,21.3434,21.362,17900.0
2009-07-10 15:00:00,34.42,34.48,34.39,34.41,40100.0,21.362,21.3993,21.3434,21.3558,40100.0
2009-07-10 15:30:00,34.4,34.54,34.4,34.5,40100.0,21.3496,21.4365,21.3496,21.4117,40100.0
2009-07-13 09:30:00,34.57,34.62,34.26,34.27,58400.0,21.4551,21.4861,21.2627,21.2689,58400.0
2009-07-13 10:00:00,34.28,34.33,34.15,34.31,29100.0,21.2751,21.3062,21.1944,21.2937,29100.0
2009-07-13 10:30:00,34.4,34.63,34.39,34.61,40800.0,21.3496,21.4923,21.3434,21.4799,40800.0
2009-07-13 11:00:00,34.64,34.65,34.57,34.64,17400.0,21.4986,21.5048,21.4551,21.4986,17400.0
2009-07-13 11:30:00,34.64,34.9,34.64,34.86,35500.0,21.4986,21.6599,21.4986,21.6351,35500.0
2009-07-13 12:00:00,34.87,34.87,34.8,34.82,18500.0,21.6413,21.6413,21.5979,21.6103,18500.0
2009-07-13 12:30:00,34.86,34.88,34.75,34.78,58500.0,21.6351,21.6475,21.5668,21.5854,58500.0
2009-07-13 13:00:00,34.78,34.92,34.77,34.91,22700.0,21.5854,21.6723,21.5792,21.6661,22700.0
2009-07-13 13:30:00,34.89,34.93,34.85,34.88,19700.0,21.6537,21.6785,21.6289,21.6475,19700.0
2009-07-13 14:00:00,34.87,34.99,34.85,34.95,33100.0,21.6413,21.7158,21.6289,21.6909,33100.0
2009-07-13 14:30:00,34.95,34.98,34.89,34.93,26900.0,21.6909,21.7096,21.6537,21.6785,26900.0
2009-07-13 15:00:00,34.94,34.99,34.88,34.95,63600.0,21.6847,21.7158,21.6475,21.6909,63600.0
2009-07-13 15:30:00,34.93,35.09,34.93,35.02,53600.0,21.6785,21.7778,21.6785,21.7344,53600.0
2009-07-14 09:30:00,35.25,35.33,35.12,35.17,66200.0,21.8771,21.9268,21.7965,21.8275,66200.0
2009-07-14 10:00:00,35.2,35.29,35.15,35.22,26900.0,21.8461,21.902,21.8151,21.8585,26900.0
2009-07-14 10:30:00,35.21,35.22,34.97,35.04,16200.0,21.8523,21.8585,21.7034,21.7468,16200.0
2009-07-14 11:00:00,35.04,35.22,35.01,35.21,15100.0,21.7468,21.8585,21.7282,21.8523,15100.0
2009-07-14 11:30:00,35.22,35.36,35.2,35.35,33000.0,21.8585,21.9454,21.8461,21.9392,33000.0
2009-07-14 12:00:00,35.32,35.36,35.19,35.21,11600.0,21.9206,21.9454,21.8399,21.8523,11600.0
2009-07-14 12:30:00,35.25,35.26,35.18,35.21,16200.0,21.8771,21.8833,21.8337,21.8523,16200.0
2009-07-14 13:00:00,35.23,35.27,35.17,35.21,8100.0,21.8647,21.8895,21.8275,21.8523,8100.0
2009-07-14 13:30:00,35.2,35.26,35.18,35.19,21100.0,21.8461,21.8833,21.8337,21.8399,21100.0
2009-07-14 14:00:00,35.17,35.22,35.07,35.16,41200.0,21.8275,21.8585,21.7654,21.8213,41200.0
2009-07-14 14:30:00,35.14,35.27,35.14,35.23,26200.0,21.8089,21.8895,21.8089,21.8647,26200.0
2009-07-14 15:00:00,35.22,35.27,35.2,35.26,18000.0,21.8585,21.8895,21.8461,21.8833,18000.0
2009-07-14 15:30:00,35.24,35.29,35.21,35.28,36600.0,21.8709,21.902,21.8523,21.8958,36600.0
2009-07-14 16:00:00,35.31,35.31,35.31,35.31,800.0,21.9144,21.9144,21.9144,21.9144,800.0
2009-07-15 09:30:00,36.05,36.23,36.03,36.22,45300.0,22.3736,22.4854,22.3612,22.4791,45300.0
2009-07-15 10:00:00,36.22,36.35,36.18,36.32,38500.0,22.4791,22.5598,22.4543,22.5412,38500.0
2009-07-15 10:30:00,36.36,36.4,36.24,36.24,31100.0,22.566,22.5909,22.4916,22.4916,31100.0
2009-07-15 11:00:00,36.32,36.47,36.32,36.45,26800.0,22.5412,22.6343,22.5412,22.6219,26800.0
2009-07-15 11:30:00,36.45,36.53,36.43,36.45,88800.0,22.6219,22.6715,22.6095,22.6219,88800.0
2009-07-15 12:00:00,36.43,36.47,36.4,36.43,49100.0,22.6095,22.6343,22.5909,22.6095,49100.0
2009-07-15 12:30:00,36.43,36.48,36.37,36.39,49400.0,22.6095,22.6405,22.5722,22.5847,49400.0
2009-07-15 13:00:00,36.4,36.47,36.4,36.45,25100.0,22.5909,22.6343,22.5909,22.6219,25100.0
2009-07-15 13:30:00,36.48,36.51,36.43,36.51,33000.0,22.6405,22.6591,22.6095,22.6591,33000.0
2009-07-15 14:00:00,36.51,36.55,36.47,36.55,45200.0,22.6591,22.684,22.6343,22.684,45200.0
2009-07-15 14:30:00,36.57,36.66,36.52,36.65,40100.0,22.6964,22.7522,22.6653,22.746,40100.0
2009-07-15 15:00:00,36.64,36.69,36.56,36.56,33300.0,22.7398,22.7708,22.6902,22.6902,33300.0
2009-07-15 15:30:00,36.57,36.65,36.52,36.61,58000.0,22.6964,22.746,22.6653,22.7212,58000.0
2009-07-16 09:30:00,36.59,36.73,36.52,36.7,48500.0,22.7088,22.7957,22.6653,22.777,48500.0
2009-07-16 10:00:00,36.66,36.66,36.43,36.57,35700.0,22.7522,22.7522,22.6095,22.6964,35700.0
2009-07-16 10:30:00,36.59,36.67,36.57,36.59,23300.0,22.7088,22.7584,22.6964,22.7088,23300.0
2009-07-16 11:00:00,36.58,36.64,36.51,36.51,10600.0,22.7026,22.7398,22.6591,22.6591,10600.0
2009-07-16 11:30:00,36.51,36.63,36.48,36.63,9400.0,22.6591,22.7336,22.6405,22.7336,9400.0
2009-07-16 12:00:00,36.61,36.64,36.57,36.64,19600.0,22.7212,22.7398,22.6964,22.7398,19600.0
2009-07-16 12:30:00,36.63,36.65,36.6,36.6,12500.0,22.7336,22.746,22.715,22.715,12500.0
2009-07-16 13:00:00,36.61,36.61,36.54,36.56,9400.0,22.7212,22.7212,22.6777,22.6902,9400.0
2009-07-16 13:30:00,36.56,36.71,36.54,36.7,42100.0,22.6902,22.7833,22.6777,22.777,42100.0
2009-07-16 14:00:00,36.72,36.9,36.69,36.85,91000.0,22.7895,22.9012,22.7708,22.8701,91000.0
2009-07-16 14:30:00,36.85,36.94,36.83,36.9,41700.0,22.8701,22.926,22.8577,22.9012,41700.0
2009-07-16 15:00:00,36.89,36.94,36.85,36.94,30400.0,22.895,22.926,22.8701,22.926,30400.0
2009-07-16 15:30:00,36.96,37.04,36.87,36.93,72300.0,22.9384,22.9881,22.8826,22.9198,72300.0
2009-07-17 09:30:00,36.79,36.79,36.61,36.75,41600.0,22.8329,22.8329,22.7212,22.8081,41600.0
2009-07-17 10:00:00,36.72,36.88,36.68,36.86,42500.0,22.7895,22.8888,22.7646,22.8763,42500.0
2009-07-17 10:30:00,36.87,36.91,36.74,36.76,26300.0,22.8826,22.9074,22.8019,22.8143,26300.0
2009-07-17 11:00:00,36.77,36.8,36.7,36.79,38300.0,22.8205,22.8391,22.777,22.8329,38300.0
2009-07-17 11:30:00,36.77,36.81,36.73,36.77,20700.0,22.8205,22.8453,22.7957,22.8205,20700.0
2009-07-17 12:00:00,36.79,36.91,36.79,36.85,19500.0,22.8329,22.9074,22.8329,22.8701,19500.0
2009-07-17 12:30:00,36.86,36.93,36.83,36.85,32600.0,22.8763,22.9198,22.8577,22.8701,32600.0
2009-07-17 13:00:00,36.89,36.95,36.87,36.91,17800.0,22.895,22.9322,22.8826,22.9074,17800.0
2009-07-17 13:30:00,36.93,37.01,36.92,36.98,49000.0,22.9198,22.9694,22.9136,22.9508,49000.0
2009-07-17 14:00:00,36.97,37.0,36.92,36.96,40100.0,22.9446,22.9632,22.9136,22.9384,40100.0
2009-07-17 14:30:00,36.97,37.0,36.93,36.96,58000.0,22.9446,22.9632,22.9198,22.9384,58000.0
2009-07-17 15:00:00,36.96,36.96,36.87,36.88,68100.0,22.9384,22.9384,22.8826,22.8888,68100.0
2009-07-17 15:30:00,36.87,36.95,36.81,36.93,77300.0,22.8826,22.9322,22.8453,22.9198,77300.0
2009-07-20 09:30:00,37.57,37.71,37.52,37.57,125800.0,23.317,23.4039,23.286,23.317,125800.0
2009-07-20 10:00:00,37.64,37.68,37.46,37.49,99400.0,23.3604,23.3853,23.2487,23.2673,99400.0
2009-07-20 10:30:00,37.5,37.5,37.36,37.46,24300.0,23.2735,23.2735,23.1867,23.2487,24300.0
2009-07-20 11:00:00,37.45,37.55,37.44,37.55,46400.0,23.2425,23.3046,23.2363,23.3046,46400.0
2009-07-20 11:30:00,37.55,37.58,37.48,37.5,21100.0,23.3046,23.3232,23.2611,23.2735,21100.0
2009-07-20 12:00:00,37.5,37.64,37.5,37.61,21500.0,23.2735,23.3604,23.2735,23.3418,21500.0
2009-07-20 12:30:00,37.64,37.72,37.63,37.65,48900.0,23.3604,23.4101,23.3542,23.3666,48900.0
2009-07-20 13:00:00,37.65,37.67,37.56,37.56,33700.0,23.3666,23.3791,23.3108,23.3108,33700.0
2009-07-20 13:30:00,37.56,37.66,37.55,37.63,22600.0,23.3108,23.3728,23.3046,23.3542,22600.0
2009-07-20 14:00:00,37.62,37.7,37.59,37.61,39400.0,23.348,23.3977,23.3294,23.3418,39400.0
2009-07-20 14:30:00,37.62,37.7,37.62,37.64,54700.0,23.348,23.3977,23.348,23.3604,54700.0
2009-07-20 15:00:00,37.63,37.8,37.63,37.72,55600.0,23.3542,23.4597,23.3542,23.4101,55600.0
2009-07-20 15:30:00,37.71,37.79,37.68,37.74,43100.0,23.4039,23.4535,23.3853,23.4225,43100.0
2009-07-21 09:30:00,38.21,38.23,37.84,37.96,85900.0,23.7142,23.7266,23.4846,23.559,85900.0
2009-07-21 10:00:00,37.96,38.0,37.73,37.88,41900.0,23.559,23.5839,23.4163,23.5094,41900.0
2009-07-21 10:30:00,37.89,38.04,37.87,37.93,26400.0,23.5156,23.6087,23.5032,23.5404,26400.0
2009-07-21 11:00:00,37.97,37.99,37.82,37.88,33700.0,23.5652,23.5777,23.4721,23.5094,33700.0
2009-07-21 11:30:00,37.88,37.88,37.57,37.59,66900.0,23.5094,23.5094,23.317,23.3294,66900.0
2009-07-21 12:00:00,37.58,37.67,37.57,37.66,57300.0,23.3232,23.3791,23.317,23.3728,57300.0
2009-07-21 12:30:00,37.64,37.66,37.54,37.57,35500.0,23.3604,23.3728,23.2984,23.317,35500.0
2009-07-21 13:00:00,37.56,37.56,37.45,37.56,46500.0,23.3108,23.3108,23.2425,23.3108,46500.0
2009-07-21 13:30:00,37.57,37.62,37.53,37.56,61400.0,23.317,23.348,23.2922,23.3108,61400.0
2009-07-21 14:00:00,37.58,37.67,37.56,37.62,59300.0,23.3232,23.3791,23.3108,23.348,59300.0
2009-07-21 14:30:00,37.61,37.73,37.58,37.72,61300.0,23.3418,23.4163,23.3232,23.4101,61300.0
2009-07-21 15:00:00,37.72,37.77,37.7,37.76,134000.0,23.4101,23.4411,23.3977,23.4349,134000.0
2009-07-21 15:30:00,37.76,37.85,37.72,37.84,70900.0,23.4349,23.4908,23.4101,23.4846,70900.0
2009-07-21 16:00:00,37.99,37.99,37.99,37.99,100.0,23.5777,23.5777,23.5777,23.5777,100.0
2009-07-22 09:30:00,37.63,37.79,37.52,37.73,72300.0,23.3542,23.4535,23.286,23.4163,72300.0
2009-07-22 10:00:00,37.75,37.86,37.7,37.7,64600.0,23.4287,23.497,23.3977,23.3977,64600.0
2009-07-22 10:30:00,37.73,37.84,37.66,37.84,23900.0,23.4163,23.4846,23.3728,23.4846,23900.0
2009-07-22 11:00:00,37.84,37.95,37.82,37.83,23600.0,23.4846,23.5528,23.4721,23.4784,23600.0
2009-07-22 11:30:00,37.86,37.92,37.77,37.8,33100.0,23.497,23.5342,23.4411,23.4597,33100.0
2009-07-22 12:00:00,37.83,38.03,37.83,38.01,26000.0,23.4784,23.6025,23.4784,23.5901,26000.0
2009-07-22 12:30:00,38.02,38.13,37.98,38.07,51000.0,23.5963,23.6645,23.5714,23.6273,51000.0
2009-07-22 13:00:00,38.06,38.15,37.99,37.99,20600.0,23.6211,23.677,23.5777,23.5777,20600.0
2009-07-22 13:30:00,37.99,38.05,37.96,38.05,39100.0,23.5777,23.6149,23.559,23.6149,39100.0
2009-07-22 14:00:00,38.07,38.07,37.93,37.97,34100.0,23.6273,23.6273,23.5404,23.5652,34100.0
2009-07-22 14:30:00,37.97,38.03,37.96,38.02,21400.0,23.5652,23.6025,23.559,23.5963,21400.0
2009-07-22 15:00:00,38.02,38.07,37.84,37.88,37200.0,23.5963,23.6273,23.4846,23.5094,37200.0
2009-07-22 15:30:00,37.88,37.94,37.83,37.91,71800.0,23.5094,23.5466,23.4784,23.528,71800.0
2009-07-23 09:30:00,37.91,38.18,37.85,38.17,84800.0,23.528,23.6956,23.4908,23.6894,84800.0
2009-07-23 10:00:00,38.18,38.56,38.11,38.49,68400.0,23.6956,23.9314,23.6521,23.888,68400.0
2009-07-23 10:30:00,38.47,38.66,38.47,38.62,62800.0,23.8756,23.9935,23.8756,23.9687,62800.0
2009-07-23 11:00:00,38.62,38.87,38.62,38.83,61800.0,23.9687,24.1238,23.9687,24.099,61800.0
2009-07-23 11:30:00,38.82,38.84,38.76,38.77,28100.0,24.0928,24.1052,24.0555,24.0617,28100.0
2009-07-23 12:00:00,38.78,38.84,38.78,38.82,29200.0,24.068,24.1052,24.068,24.0928,29200.0
2009-07-23 12:30:00,38.82,38.87,38.79,38.87,37100.0,24.0928,24.1238,24.0742,24.1238,37100.0
2009-07-23 13:00:00,38.87,38.87,38.78,38.81,29000.0,24.1238,24.1238,24.068,24.0866,29000.0
2009-07-23 13:30:00,38.82,38.9,38.74,38.74,57700.0,24.0928,24.1424,24.0431,24.0431,57700.0
2009-07-23 14:00:00,38.76,38.81,38.72,38.79,113400.0,24.0555,24.0866,24.0307,24.0742,113400.0
2009-07-23 14:30:00,38.8,38.85,38.77,38.83,38900.0,24.0804,24.1114,24.0617,24.099,38900.0
2009-07-23 15:00:00,38.84,38.89,38.81,38.84,34700.0,24.1052,24.1362,24.0866,24.1052,34700.0
2009-07-23 15:30:00,38.83,38.84,38.68,38.74,64900.0,24.099,24.1052,24.0059,24.0431,64900.0
2009-07-24 09:30:00,38.6,38.79,38.5,38.5,56900.0,23.9562,24.0742,23.8942,23.8942,56900.0
2009-07-24 10:00:00,38.52,38.61,38.45,38.58,59100.0,23.9066,23.9624,23.8631,23.9438,59100.0
2009-07-24 10:30:00,38.62,38.63,38.37,38.39,44900.0,23.9687,23.9749,23.8135,23.8259,44900.0
2009-07-24 11:00:00,38.4,38.55,38.38,38.53,30000.0,23.8321,23.9252,23.8197,23.9128,30000.0
2009-07-24 11:30:00,38.57,38.64,38.53,38.64,75400.0,23.9376,23.9811,23.9128,23.9811,75400.0
2009-07-24 12:00:00,38.65,38.68,38.6,38.65,52800.0,23.9873,24.0059,23.9562,23.9873,52800.0
2009-07-24 12:30:00,38.63,38.68,38.61,38.63,29500.0,23.9749,24.0059,23.9624,23.9749,29500.0
2009-07-24 13:00:00,38.64,38.7,38.62,38.7,61000.0,23.9811,24.0183,23.9687,24.0183,61000.0
2009-07-24 13:30:00,38.7,38.84,38.7,38.78,51600.0,24.0183,24.1052,24.0183,24.068,51600.0
2009-07-24 14:00:00,38.8,38.84,38.72,38.76,31300.0,24.0804,24.1052,24.0307,24.0555,31300.0
2009-07-24 14:30:00,38.75,38.82,38.71,38.76,37900.0,24.0493,24.0928,24.0245,24.0555,37900.0
2009-07-24 15:00:00,38.76,38.8,38.73,38.79,38100.0,24.0555,24.0804,24.0369,24.0742,38100.0
2009-07-24 15:30:00,38.8,38.86,38.73,38.84,160900.0,24.0804,24.1176,24.0369,24.1052,160900.0
2009-07-27 11:00:00,38.73,38.82,38.73,38.81,11500.0,24.0369,24.0928,24.0369,24.0866,11500.0
2009-07-27 11:30:00,38.79,38.9,38.77,38.78,36700.0,24.0742,24.1424,24.0617,24.068,36700.0
2009-07-27 12:00:00,38.76,38.82,38.72,38.81,10600.0,24.0555,24.0928,24.0307,24.0866,10600.0
2009-07-27 12:30:00,38.8,38.81,38.76,38.81,46100.0,24.0804,24.0866,24.0555,24.0866,46100.0
2009-07-27 13:00:00,38.81,38.83,38.73,38.74,20200.0,24.0866,24.099,24.0369,24.0431,20200.0
2009-07-27 13:30:00,38.72,38.84,38.69,38.8,32100.0,24.0307,24.1052,24.0121,24.0804,32100.0
2009-07-27 14:00:00,38.83,38.91,38.79,38.86,29200.0,24.099,24.1486,24.0742,24.1176,29200.0
2009-07-27 14:30:00,38.88,38.99,38.86,38.95,25400.0,24.13,24.1983,24.1176,24.1735,25400.0
2009-07-27 15:00:00,38.97,38.98,38.86,38.91,35700.0,24.1859,24.1921,24.1176,24.1486,35700.0
2009-07-27 15:30:00,38.89,39.0,38.87,39.0,47400.0,24.1362,24.2045,24.1238,24.2045,47400.0
2009-07-28 09:30:00,38.73,38.92,38.68,38.92,66900.0,24.0369,24.1548,24.0059,24.1548,66900.0
2009-07-28 10:00:00,38.89,38.89,38.5,38.6,51700.0,24.1362,24.1362,23.8942,23.9562,51700.0
2009-07-28 10:30:00,38.58,38.68,38.55,38.66,14500.0,23.9438,24.0059,23.9252,23.9935,14500.0
2009-07-28 11:00:00,38.63,38.63,38.39,38.41,36000.0,23.9749,23.9749,23.8259,23.8383,36000.0
2009-07-28 11:30:00,38.41,38.5,38.31,38.49,26300.0,23.8383,23.8942,23.7763,23.888,26300.0
2009-07-28 12:00:00,38.47,38.53,38.43,38.49,23500.0,23.8756,23.9128,23.8507,23.888,23500.0
2009-07-28 12:30:00,38.47,38.53,38.43,38.47,67200.0,23.8756,23.9128,23.8507,23.8756,67200.0
2009-07-28 13:00:00,38.47,38.57,38.41,38.54,60500.0,23.8756,23.9376,23.8383,23.919,60500.0
2009-07-28 13:30:00,38.56,38.64,38.5,38.62,59500.0,23.9314,23.9811,23.8942,23.9687,59500.0
2009-07-28 14:00:00,38.62,38.69,38.56,38.66,79400.0,23.9687,24.0121,23.9314,23.9935,79400.0
2009-07-28 14:30:00,38.67,38.8,38.65,38.67,86800.0,23.9997,24.0804,23.9873,23.9997,86800.0
2009-07-28 15:00:00,38.68,38.74,38.61,38.67,50800.0,24.0059,24.0431,23.9624,23.9997,50800.0
2009-07-28 15:30:00,38.68,38.83,38.66,38.81,52300.0,24.0059,24.099,23.9935,24.0866,52300.0
2009-07-28 16:00:00,38.88,38.88,38.88,38.88,700.0,24.13,24.13,24.13,24.13,700.0
2009-07-29 09:30:00,38.6,38.63,38.3,38.48,46000.0,23.9562,23.9749,23.7701,23.8818,46000.0
2009-07-29 10:00:00,38.52,38.66,38.49,38.56,37100.0,23.9066,23.9935,23.888,23.9314,37100.0
2009-07-29 10:30:00,38.53,38.53,38.39,38.42,23200.0,23.9128,23.9128,23.8259,23.8445,23200.0
2009-07-29 11:00:00,38.48,38.48,38.21,38.3,15100.0,23.8818,23.8818,23.7142,23.7701,15100.0
2009-07-29 11:30:00,38.28,38.31,38.18,38.31,12700.0,23.7576,23.7763,23.6956,23.7763,12700.0
2009-07-29 12:00:00,38.32,38.37,38.32,38.36,28900.0,23.7825,23.8135,23.7825,23.8073,28900.0
2009-07-29 12:30:00,38.35,38.44,38.33,38.4,15900.0,23.8011,23.8569,23.7887,23.8321,15900.0
2009-07-29 13:00:00,38.38,38.38,38.18,38.21,20400.0,23.8197,23.8197,23.6956,23.7142,20400.0
2009-07-29 13:30:00,38.21,38.23,38.16,38.23,20500.0,23.7142,23.7266,23.6832,23.7266,20500.0
2009-07-29 14:00:00,38.24,38.34,38.14,38.33,42800.0,23.7328,23.7949,23.6708,23.7887,42800.0
2009-07-29 14:30:00,38.33,38.33,38.16,38.16,27100.0,23.7887,23.7887,23.6832,23.6832,27100.0
2009-07-29 15:00:00,38.17,38.31,38.17,38.26,36200.0,23.6894,23.7763,23.6894,23.7452,36200.0
2009-07-29 15:30:00,38.26,38.46,38.24,38.39,61600.0,23.7452,23.8694,23.7328,23.8259,61600.0
2009-07-30 09:30:00,39.09,39.34,39.01,39.31,83900.0,24.2603,24.4155,24.2107,24.3969,83900.0
2009-07-30 10:00:00,39.33,39.46,39.29,39.41,49800.0,24.4093,24.49,24.3845,24.4589,49800.0
2009-07-30 10:30:00,39.41,39.54,39.39,39.49,29900.0,24.4589,24.5396,24.4465,24.5086,29900.0
2009-07-30 11:00:00,39.5,39.53,39.44,39.45,32600.0,24.5148,24.5334,24.4776,24.4838,32600.0
2009-07-30 11:30:00,39.45,39.45,39.28,39.32,53500.0,24.4838,24.4838,24.3783,24.4031,53500.0
2009-07-30 12:00:00,39.3,39.38,39.28,39.32,30100.0,24.3907,24.4403,24.3783,24.4031,30100.0
2009-07-30 12:30:00,39.32,39.37,39.31,39.32,25900.0,24.4031,24.4341,24.3969,24.4031,25900.0
2009-07-30 13:00:00,39.32,39.44,39.32,39.38,18400.0,24.4031,24.4776,24.4031,24.4403,18400.0
2009-07-30 13:30:00,39.4,39.49,39.39,39.39,46400.0,24.4527,24.5086,24.4465,24.4465,46400.0
2009-07-30 14:00:00,39.41,39.44,39.36,39.41,93000.0,24.4589,24.4776,24.4279,24.4589,93000.0
2009-07-30 14:30:00,39.41,39.45,39.37,39.4,22800.0,24.4589,24.4838,24.4341,24.4527,22800.0
2009-07-30 15:00:00,39.39,39.46,39.39,39.45,31400.0,24.4465,24.49,24.4465,24.4838,31400.0
2009-07-30 15:30:00,39.45,39.46,39.2,39.21,59200.0,24.4838,24.49,24.3286,24.3348,59200.0
2009-07-31 09:30:00,39.42,39.61,39.36,39.38,147900.0,24.4652,24.5831,24.4279,24.4403,147900.0
2009-07-31 10:00:00,39.37,39.49,39.19,39.39,39400.0,24.4341,24.5086,24.3224,24.4465,39400.0
2009-07-31 10:30:00,39.4,39.59,39.4,39.59,62700.0,24.4527,24.5707,24.4527,24.5707,62700.0
2009-07-31 11:00:00,39.59,39.68,39.47,39.65,43600.0,24.5707,24.6265,24.4962,24.6079,43600.0
2009-07-31 11:30:00,39.58,39.74,39.56,39.73,21900.0,24.5645,24.6638,24.552,24.6575,21900.0
2009-07-31 12:00:00,39.74,39.76,39.65,39.75,37600.0,24.6638,24.6762,24.6079,24.67,37600.0
2009-07-31 12:30:00,39.76,39.76,39.67,39.69,53000.0,24.6762,24.6762,24.6203,24.6327,53000.0
2009-07-31 13:00:00,39.68,39.72,39.65,39.72,23600.0,24.6265,24.6513,24.6079,24.6513,23600.0
2009-07-31 13:30:00,39.72,39.8,39.71,39.78,33200.0,24.6513,24.701,24.6451,24.6886,33200.0
2009-07-31 14:00:00,39.79,39.91,39.78,39.87,69300.0,24.6948,24.7693,24.6886,24.7444,69300.0
2009-07-31 14:30:00,39.87,39.91,39.72,39.75,79500.0,24.7444,24.7693,24.6513,24.67,79500.0
2009-07-31 15:00:00,39.75,39.92,39.73,39.88,37100.0,24.67,24.7755,24.6575,24.7506,37100.0
2009-07-31 15:30:00,39.88,39.89,39.65,39.72,74200.0,24.7506,24.7568,24.6079,24.6513,74200.0
2009-08-03 09:30:00,40.83,40.83,40.35,40.45,129500.0,25.3402,25.3402,25.0423,25.1044,129500.0
2009-08-03 10:00:00,40.48,40.75,40.47,40.73,88300.0,25.123,25.2906,25.1168,25.2782,88300.0
2009-08-03 10:30:00,40.75,40.82,40.69,40.7,51900.0,25.2906,25.334,25.2534,25.2596,51900.0
2009-08-03 11:00:00,40.71,40.76,40.63,40.63,54100.0,25.2658,25.2968,25.2161,25.2161,54100.0
2009-08-03 11:30:00,40.65,40.77,40.63,40.77,41200.0,25.2285,25.303,25.2161,25.303,41200.0
2009-08-03 12:00:00,40.77,40.81,40.72,40.72,44500.0,25.303,25.3278,25.272,25.272,44500.0
2009-08-03 12:30:00,40.74,40.76,40.64,40.74,48400.0,25.2844,25.2968,25.2223,25.2844,48400.0
2009-08-03 13:00:00,40.75,40.8,40.73,40.76,28900.0,25.2906,25.3216,25.2782,25.2968,28900.0
2009-08-03 13:30:00,40.77,40.85,40.77,40.8,40800.0,25.303,25.3527,25.303,25.3216,40800.0
2009-08-03 14:00:00,40.8,40.91,40.8,40.84,128400.0,25.3216,25.3899,25.3216,25.3464,128400.0
2009-08-03 14:30:00,40.83,40.85,40.74,40.75,51000.0,25.3402,25.3527,25.2844,25.2906,51000.0
2009-08-03 15:00:00,40.75,40.84,40.74,40.81,33900.0,25.2906,25.3464,25.2844,25.3278,33900.0
2009-08-03 15:30:00,40.79,40.82,40.68,40.78,61300.0,25.3154,25.334,25.2471,25.3092,61300.0
2009-08-04 09:30:00,40.39,40.43,40.26,40.39,83700.0,25.0672,25.092,24.9865,25.0672,83700.0
2009-08-04 10:00:00,40.41,40.54,40.29,40.29,76200.0,25.0796,25.1603,25.0051,25.0051,76200.0
2009-08-04 10:30:00,40.33,40.42,40.29,40.37,66300.0,25.0299,25.0858,25.0051,25.0548,66300.0
2009-08-04 11:00:00,40.39,40.53,40.39,40.5,63200.0,25.0672,25.1541,25.0672,25.1354,63200.0
2009-08-04 11:30:00,40.52,40.65,40.5,40.59,45700.0,25.1478,25.2285,25.1354,25.1913,45700.0
2009-08-04 12:00:00,40.58,40.69,40.54,40.68,37500.0,25.1851,25.2534,25.1603,25.2471,37500.0
2009-08-04 12:30:00,40.67,40.75,40.62,40.75,21300.0,25.2409,25.2906,25.2099,25.2906,21300.0
2009-08-04 13:00:00,40.74,40.76,40.65,40.68,32100.0,25.2844,25.2968,25.2285,25.2471,32100.0
2009-08-04 13:30:00,40.67,40.68,40.47,40.49,36700.0,25.2409,25.2471,25.1168,25.1292,36700.0
2009-08-04 14:00:00,40.48,40.55,40.44,40.55,21900.0,25.123,25.1665,25.0982,25.1665,21900.0
2009-08-04 14:30:00,40.53,40.62,40.47,40.49,55500.0,25.1541,25.2099,25.1168,25.1292,55500.0
2009-08-04 15:00:00,40.5,40.56,40.46,40.5,40900.0,25.1354,25.1727,25.1106,25.1354,40900.0
2009-08-04 15:30:00,40.49,40.6,40.43,40.57,65400.0,25.1292,25.1975,25.092,25.1789,65400.0
2009-08-04 16:00:00,40.57,40.57,40.57,40.57,0.0,25.1789,25.1789,25.1789,25.1789,0.0
2009-08-05 09:30:00,40.56,40.56,40.28,40.31,53800.0,25.1727,25.1727,24.9989,25.0175,53800.0
2009-08-05 10:00:00,40.31,40.31,39.95,40.05,42100.0,25.0175,25.0175,24.7941,24.8561,42100.0
2009-08-05 10:30:00,40.04,40.06,39.9,40.05,67500.0,24.8499,24.8624,24.7631,24.8561,67500.0
2009-08-05 11:00:00,40.06,40.13,39.98,40.11,19500.0,24.8624,24.9058,24.8127,24.8934,19500.0
2009-08-05 11:30:00,40.11,40.11,40.04,40.06,12100.0,24.8934,24.8934,24.8499,24.8624,12100.0
2009-08-05 12:00:00,40.08,40.28,40.06,40.23,19700.0,24.8748,24.9989,24.8624,24.9679,19700.0
2009-08-05 12:30:00,40.23,40.28,40.2,40.22,27700.0,24.9679,24.9989,24.9492,24.9617,27700.0
2009-08-05 13:00:00,40.21,40.35,40.16,40.35,15600.0,24.9555,25.0423,24.9244,25.0423,15600.0
2009-08-05 13:30:00,40.36,40.39,40.31,40.34,25900.0,25.0485,25.0672,25.0175,25.0361,25900.0
2009-08-05 14:00:00,40.35,40.39,40.31,40.37,45600.0,25.0423,25.0672,25.0175,25.0548,45600.0
2009-08-05 14:30:00,40.39,40.51,40.36,40.49,21900.0,25.0672,25.1416,25.0485,25.1292,21900.0
2009-08-05 15:00:00,40.5,40.59,40.47,40.56,49800.0,25.1354,25.1913,25.1168,25.1727,49800.0
2009-08-05 15:30:00,40.56,40.58,40.37,40.43,63900.0,25.1727,25.1851,25.0548,25.092,63900.0
2009-08-06 09:30:00,40.57,40.63,40.26,40.32,45700.0,25.1789,25.2161,24.9865,25.0237,45700.0
2009-08-06 10:00:00,40.29,40.31,40.09,40.14,63200.0,25.0051,25.0175,24.881,24.912,63200.0
2009-08-06 10:30:00,40.26,40.32,40.21,40.27,12200.0,24.9865,25.0237,24.9555,24.9927,12200.0
2009-08-06 11:00:00,40.26,40.35,40.24,40.3,25300.0,24.9865,25.0423,24.9741,25.0113,25300.0
2009-08-06 11:30:00,40.3,40.31,40.2,40.22,31400.0,25.0113,25.0175,24.9492,24.9617,31400.0
2009-08-06 12:00:00,40.2,40.2,40.0,40.04,23500.0,24.9492,24.9492,24.8251,24.8499,23500.0
2009-08-06 12:30:00,40.02,40.14,40.02,40.04,12600.0,24.8375,24.912,24.8375,24.8499,12600.0
2009-08-06 13:00:00,40.05,40.1,40.01,40.07,13300.0,24.8561,24.8872,24.8313,24.8686,13300.0
2009-08-06 13:30:00,40.11,40.16,40.02,40.02,15900.0,24.8934,24.9244,24.8375,24.8375,15900.0
2009-08-06 14:00:00,40.01,40.01,39.86,39.99,26300.0,24.8313,24.8313,24.7382,24.8189,26300.0
2009-08-06 14:30:00,39.98,40.03,39.92,39.99,38800.0,24.8127,24.8437,24.7755,24.8189,38800.0
2009-08-06 15:00:00,40.0,40.13,39.98,40.12,36200.0,24.8251,24.9058,24.8127,24.8996,36200.0
2009-08-06 15:30:00,40.11,40.17,40.05,40.15,52500.0,24.8934,24.9306,24.8561,24.9182,52500.0
2009-08-07 09:30:00,40.36,40.46,40.22,40.24,47400.0,25.0485,25.1106,24.9617,24.9741,47400.0
2009-08-07 10:00:00,40.2,40.29,40.11,40.19,40200.0,24.9492,25.0051,24.8934,24.943,40200.0
2009-08-07 10:30:00,40.2,40.41,40.2,40.36,50400.0,24.9492,25.0796,24.9492,25.0485,50400.0
2009-08-07 11:00:00,40.38,40.46,40.37,40.4,34400.0,25.061,25.1106,25.0548,25.0734,34400.0
2009-08-07 11:30:00,40.37,40.46,40.27,40.31,30300.0,25.0548,25.1106,24.9927,25.0175,30300.0
2009-08-07 12:00:00,40.32,40.33,40.28,40.32,40300.0,25.0237,25.0299,24.9989,25.0237,40300.0
2009-08-07 12:30:00,40.31,40.42,40.3,40.38,35600.0,25.0175,25.0858,25.0113,25.061,35600.0
2009-08-07 13:00:00,40.37,40.49,40.37,40.49,37400.0,25.0548,25.1292,25.0548,25.1292,37400.0
2009-08-07 13:30:00,40.49,40.5,40.42,40.43,25000.0,25.1292,25.1354,25.0858,25.092,25000.0
2009-08-07 14:00:00,40.44,40.44,40.35,40.35,39300.0,25.0982,25.0982,25.0423,25.0423,39300.0
2009-08-07 14:30:00,40.39,40.39,40.32,40.34,24300.0,25.0672,25.0672,25.0237,25.0361,24300.0
2009-08-07 15:00:00,40.31,40.36,40.23,40.36,42600.0,25.0175,25.0485,24.9679,25.0485,42600.0
2009-08-07 15:30:00,40.32,40.36,40.23,40.26,51700.0,25.0237,25.0485,24.9679,24.9865,51700.0
2009-08-10 09:30:00,40.06,40.07,39.86,39.98,119000.0,24.8624,24.8686,24.7382,24.8127,119000.0
2009-08-10 10:00:00,39.94,40.02,39.89,40.02,15700.0,24.7879,24.8375,24.7568,24.8375,15700.0
2009-08-10 10:30:00,40.0,40.11,40.0,40.03,26700.0,24.8251,24.8934,24.8251,24.8437,26700.0
2009-08-10 11:00:00,40.04,40.05,39.93,39.93,46700.0,24.8499,24.8561,24.7817,24.7817,46700.0
2009-08-10 11:30:00,39.94,40.0,39.91,39.92,51300.0,24.7879,24.8251,24.7693,24.7755,51300.0
2009-08-10 12:00:00,39.94,39.99,39.87,39.89,47200.0,24.7879,24.8189,24.7444,24.7568,47200.0
2009-08-10 12:30:00,39.85,39.86,39.8,39.82,20900.0,24.732,24.7382,24.701,24.7134,20900.0
2009-08-10 13:00:00,39.82,39.82,39.7,39.74,31200.0,24.7134,24.7134,24.6389,24.6638,31200.0
2009-08-10 13:30:00,39.75,39.81,39.74,39.75,19300.0,24.67,24.7072,24.6638,24.67,19300.0
2009-08-10 14:00:00,39.74,39.77,39.64,39.73,29900.0,24.6638,24.6824,24.6017,24.6575,29900.0
2009-08-10 14:30:00,39.71,39.81,39.7,39.79,65700.0,24.6451,24.7072,24.6389,24.6948,65700.0
2009-08-10 15:00:00,39.81,39.86,39.78,39.84,72100.0,24.7072,24.7382,24.6886,24.7258,72100.0
2009-08-10 15:30:00,39.84,39.92,39.8,39.92,68700.0,24.7258,24.7755,24.701,24.7755,68700.0
2009-08-11 09:30:00,39.71,39.71,39.38,39.47,74100.0,24.6451,24.6451,24.4403,24.4962,74100.0
2009-08-11 10:00:00,39.46,39.48,39.31,39.34,37900.0,24.49,24.5024,24.3969,24.4155,37900.0
2009-08-11 10:30:00,39.33,39.46,39.32,39.44,46400.0,24.4093,24.49,24.4031,24.4776,46400.0
2009-08-11 11:00:00,39.44,39.46,39.26,39.33,26100.0,24.4776,24.49,24.3659,24.4093,26100.0
2009-08-11 11:30:00,39.36,39.41,39.32,39.39,57400.0,24.4279,24.4589,24.4031,24.4465,57400.0
2009-08-11 12:00:00,39.38,39.45,39.36,39.39,21400.0,24.4403,24.4838,24.4279,24.4465,21400.0
2009-08-11 12:30:00,39.41,39.43,39.31,39.33,21000.0,24.4589,24.4714,24.3969,24.4093,21000.0
2009-08-11 13:00:00,39.33,39.39,39.33,39.34,29500.0,24.4093,24.4465,24.4093,24.4155,29500.0
2009-08-11 13:30:00,39.33,39.43,39.33,39.38,10300.0,24.4093,24.4714,24.4093,24.4403,10300.0
2009-08-11 14:00:00,39.4,39.5,39.4,39.45,45300.0,24.4527,24.5148,24.4527,24.4838,45300.0
2009-08-11 14:30:00,39.44,39.49,39.39,39.47,47400.0,24.4776,24.5086,24.4465,24.4962,47400.0
2009-08-11 15:00:00,39.47,39.53,39.45,39.49,59600.0,24.4962,24.5334,24.4838,24.5086,59600.0
2009-08-11 15:30:00,39.5,39.54,39.39,39.39,33700.0,24.5148,24.5396,24.4465,24.4465,33700.0
2009-08-11 16:00:00,39.39,39.39,39.39,39.39,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-08-12 09:30:00,39.43,39.79,39.43,39.79,43000.0,24.4714,24.6948,24.4714,24.6948,43000.0
2009-08-12 10:00:00,39.83,39.96,39.82,39.91,33500.0,24.7196,24.8003,24.7134,24.7693,33500.0
2009-08-12 10:30:00,39.89,39.98,39.84,39.94,49900.0,24.7568,24.8127,24.7258,24.7879,49900.0
2009-08-12 11:00:00,39.95,39.96,39.89,39.96,16000.0,24.7941,24.8003,24.7568,24.8003,16000.0
2009-08-12 11:30:00,39.96,40.0,39.95,39.98,14600.0,24.8003,24.8251,24.7941,24.8127,14600.0
2009-08-12 12:00:00,39.98,40.05,39.94,39.98,22000.0,24.8127,24.8561,24.7879,24.8127,22000.0
2009-08-12 12:30:00,39.96,40.0,39.93,40.0,12500.0,24.8003,24.8251,24.7817,24.8251,12500.0
2009-08-12 13:00:00,40.0,40.09,39.94,40.04,18300.0,24.8251,24.881,24.7879,24.8499,18300.0
2009-08-12 13:30:00,40.04,40.05,39.98,40.01,48600.0,24.8499,24.8561,24.8127,24.8313,48600.0
2009-08-12 14:00:00,40.0,40.1,39.76,39.76,64900.0,24.8251,24.8872,24.6762,24.6762,64900.0
2009-08-12 14:30:00,39.71,40.14,39.71,40.12,45500.0,24.6451,24.912,24.6451,24.8996,45500.0
2009-08-12 15:00:00,40.12,40.2,40.08,40.17,61200.0,24.8996,24.9492,24.8748,24.9306,61200.0
2009-08-12 15:30:00,40.18,40.21,39.91,39.95,67500.0,24.9368,24.9555,24.7693,24.7941,67500.0
2009-08-13 09:30:00,40.51,40.52,40.13,40.23,107300.0,25.1416,25.1478,24.9058,24.9679,107300.0
2009-08-13 10:00:00,40.2,40.38,40.19,40.36,64800.0,24.9492,25.061,24.943,25.0485,64800.0
2009-08-13 10:30:00,40.37,40.55,40.34,40.53,40300.0,25.0548,25.1665,25.0361,25.1541,40300.0
2009-08-13 11:00:00,40.51,40.54,40.36,40.39,42800.0,25.1416,25.1603,25.0485,25.0672,42800.0
2009-08-13 11:30:00,40.4,40.47,40.35,40.47,27800.0,25.0734,25.1168,25.0423,25.1168,27800.0
2009-08-13 12:00:00,40.47,40.51,40.44,40.48,45100.0,25.1168,25.1416,25.0982,25.123,45100.0
2009-08-13 12:30:00,40.48,40.53,40.46,40.49,20600.0,25.123,25.1541,25.1106,25.1292,20600.0
2009-08-13 13:00:00,40.47,40.6,40.45,40.48,23300.0,25.1168,25.1975,25.1044,25.123,23300.0
2009-08-13 13:30:00,40.49,40.49,40.4,40.41,32500.0,25.1292,25.1292,25.0734,25.0796,32500.0
2009-08-13 14:00:00,40.41,40.51,40.27,40.37,129400.0,25.0796,25.1416,24.9927,25.0548,129400.0
2009-08-13 14:30:00,40.41,40.45,40.32,40.35,34800.0,25.0796,25.1044,25.0237,25.0423,34800.0
2009-08-13 15:00:00,40.33,40.5,40.32,40.48,28500.0,25.0299,25.1354,25.0237,25.123,28500.0
2009-08-13 15:30:00,40.49,40.55,40.45,40.5,24700.0,25.1292,25.1665,25.1044,25.1354,24700.0
2009-08-14 09:30:00,40.64,40.64,40.2,40.26,75200.0,25.2223,25.2223,24.9492,24.9865,75200.0
2009-08-14 10:00:00,40.23,40.23,39.89,40.08,39800.0,24.9679,24.9679,24.7568,24.8748,39800.0
2009-08-14 10:30:00,40.05,40.07,39.91,40.02,52300.0,24.8561,24.8686,24.7693,24.8375,52300.0
2009-08-14 11:00:00,40.02,40.1,39.94,39.94,29300.0,24.8375,24.8872,24.7879,24.7879,29300.0
2009-08-14 11:30:00,39.93,40.02,39.88,39.98,49000.0,24.7817,24.8375,24.7506,24.8127,49000.0
2009-08-14 12:00:00,39.97,39.99,39.93,39.97,18500.0,24.8065,24.8189,24.7817,24.8065,18500.0
2009-08-14 12:30:00,39.95,40.06,39.93,40.05,17900.0,24.7941,24.8624,24.7817,24.8561,17900.0
2009-08-14 13:00:00,40.06,40.06,39.94,39.94,38400.0,24.8624,24.8624,24.7879,24.7879,38400.0
2009-08-14 13:30:00,39.95,39.95,39.91,39.93,19400.0,24.7941,24.7941,24.7693,24.7817,19400.0
2009-08-14 14:00:00,39.97,39.97,39.9,39.91,34800.0,24.8065,24.8065,24.7631,24.7693,34800.0
2009-08-14 14:30:00,39.9,39.97,39.87,39.93,23800.0,24.7631,24.8065,24.7444,24.7817,23800.0
2009-08-14 15:00:00,39.94,39.99,39.9,39.91,46900.0,24.7879,24.8189,24.7631,24.7693,46900.0
2009-08-14 15:30:00,39.92,40.2,39.92,40.2,74500.0,24.7755,24.9492,24.7755,24.9492,74500.0
2009-08-17 09:30:00,38.93,38.95,38.62,38.76,210300.0,24.161,24.1735,23.9687,24.0555,210300.0
2009-08-17 10:00:00,38.76,38.76,38.61,38.74,128700.0,24.0555,24.0555,23.9624,24.0431,128700.0
2009-08-17 10:30:00,38.72,38.75,38.66,38.69,13000.0,24.0307,24.0493,23.9935,24.0121,13000.0
2009-08-17 11:00:00,38.7,38.71,38.56,38.71,27800.0,24.0183,24.0245,23.9314,24.0245,27800.0
2009-08-17 11:30:00,38.71,38.83,38.68,38.79,14100.0,24.0245,24.099,24.0059,24.0742,14100.0
2009-08-17 12:00:00,38.82,38.82,38.76,38.82,29900.0,24.0928,24.0928,24.0555,24.0928,29900.0
2009-08-17 12:30:00,38.8,38.81,38.76,38.78,16100.0,24.0804,24.0866,24.0555,24.068,16100.0
2009-08-17 13:00:00,38.77,38.78,38.69,38.78,18100.0,24.0617,24.068,24.0121,24.068,18100.0
2009-08-17 13:30:00,38.77,38.82,38.68,38.82,24100.0,24.0617,24.0928,24.0059,24.0928,24100.0
2009-08-17 14:00:00,38.81,38.89,38.77,38.89,21200.0,24.0866,24.1362,24.0617,24.1362,21200.0
2009-08-17 14:30:00,38.87,38.91,38.78,38.8,15700.0,24.1238,24.1486,24.068,24.0804,15700.0
2009-08-17 15:00:00,38.8,38.81,38.7,38.72,29800.0,24.0804,24.0866,24.0183,24.0307,29800.0
2009-08-17 15:30:00,38.72,38.77,38.65,38.7,67600.0,24.0307,24.0617,23.9873,24.0183,67600.0
2009-08-18 09:30:00,39.03,39.21,38.99,39.05,55700.0,24.2231,24.3348,24.1983,24.2355,55700.0
2009-08-18 10:00:00,39.06,39.26,39.06,39.13,37500.0,24.2417,24.3659,24.2417,24.2852,37500.0
2009-08-18 10:30:00,39.13,39.25,39.09,39.17,17200.0,24.2852,24.3596,24.2603,24.31,17200.0
2009-08-18 11:00:00,39.18,39.32,39.18,39.32,42800.0,24.3162,24.4031,24.3162,24.4031,42800.0
2009-08-18 11:30:00,39.32,39.45,39.32,39.39,24300.0,24.4031,24.4838,24.4031,24.4465,24300.0
2009-08-18 12:00:00,39.38,39.47,39.38,39.4,14100.0,24.4403,24.4962,24.4403,24.4527,14100.0
2009-08-18 12:30:00,39.43,39.49,39.39,39.44,13500.0,24.4714,24.5086,24.4465,24.4776,13500.0
2009-08-18 13:00:00,39.43,39.48,39.41,39.46,11000.0,24.4714,24.5024,24.4589,24.49,11000.0
2009-08-18 13:30:00,39.45,39.46,39.37,39.43,25700.0,24.4838,24.49,24.4341,24.4714,25700.0
2009-08-18 14:00:00,39.44,39.53,39.44,39.53,25400.0,24.4776,24.5334,24.4776,24.5334,25400.0
2009-08-18 14:30:00,39.53,39.53,39.47,39.5,17800.0,24.5334,24.5334,24.4962,24.5148,17800.0
2009-08-18 15:00:00,39.51,39.56,39.49,39.52,20000.0,24.521,24.552,24.5086,24.5272,20000.0
2009-08-18 15:30:00,39.5,39.53,39.44,39.46,55700.0,24.5148,24.5334,24.4776,24.49,55700.0
2009-08-18 16:00:00,39.46,39.46,39.46,39.46,800.0,24.49,24.49,24.49,24.49,800.0
2009-08-19 09:30:00,38.91,39.2,38.91,39.17,73500.0,24.1486,24.3286,24.1486,24.31,73500.0
2009-08-19 10:00:00,39.22,39.34,39.22,39.29,25500.0,24.341,24.4155,24.341,24.3845,25500.0
2009-08-19 10:30:00,39.32,39.5,39.32,39.38,15900.0,24.4031,24.5148,24.4031,24.4403,15900.0
2009-08-19 11:00:00,39.38,39.44,39.35,39.4,14700.0,24.4403,24.4776,24.4217,24.4527,14700.0
2009-08-19 11:30:00,39.44,39.75,39.38,39.73,22200.0,24.4776,24.67,24.4403,24.6575,22200.0
2009-08-19 12:00:00,39.74,39.88,39.71,39.78,29800.0,24.6638,24.7506,24.6451,24.6886,29800.0
2009-08-19 12:30:00,39.78,39.85,39.75,39.81,24900.0,24.6886,24.732,24.67,24.7072,24900.0
2009-08-19 13:00:00,39.81,39.91,39.79,39.83,31600.0,24.7072,24.7693,24.6948,24.7196,31600.0
2009-08-19 13:30:00,39.81,39.86,39.79,39.84,20700.0,24.7072,24.7382,24.6948,24.7258,20700.0
2009-08-19 14:00:00,39.84,39.85,39.78,39.79,16700.0,24.7258,24.732,24.6886,24.6948,16700.0
2009-08-19 14:30:00,39.78,39.8,39.71,39.78,19500.0,24.6886,24.701,24.6451,24.6886,19500.0
2009-08-19 15:00:00,39.78,39.78,39.63,39.69,36400.0,24.6886,24.6886,24.5955,24.6327,36400.0
2009-08-19 15:30:00,39.65,39.74,39.63,39.72,44100.0,24.6079,24.6638,24.5955,24.6513,44100.0
2009-08-20 09:30:00,39.79,39.98,39.72,39.98,84000.0,24.6948,24.8127,24.6513,24.8127,84000.0
2009-08-20 10:00:00,39.95,40.02,39.86,39.91,36500.0,24.7941,24.8375,24.7382,24.7693,36500.0
2009-08-20 10:30:00,39.96,40.1,39.96,40.06,24600.0,24.8003,24.8872,24.8003,24.8624,24600.0
2009-08-20 11:00:00,40.06,40.1,40.0,40.02,17100.0,24.8624,24.8872,24.8251,24.8375,17100.0
2009-08-20 11:30:00,40.04,40.08,39.97,40.01,29000.0,24.8499,24.8748,24.8065,24.8313,29000.0
2009-08-20 12:00:00,40.01,40.06,39.98,40.04,11200.0,24.8313,24.8624,24.8127,24.8499,11200.0
2009-08-20 12:30:00,40.04,40.11,40.01,40.07,24800.0,24.8499,24.8934,24.8313,24.8686,24800.0
2009-08-20 13:00:00,40.06,40.13,40.06,40.11,25900.0,24.8624,24.9058,24.8624,24.8934,25900.0
2009-08-20 13:30:00,40.14,40.16,40.1,40.14,19800.0,24.912,24.9244,24.8872,24.912,19800.0
2009-08-20 14:00:00,40.15,40.2,40.12,40.13,25400.0,24.9182,24.9492,24.8996,24.9058,25400.0
2009-08-20 14:30:00,40.12,40.16,40.09,40.11,7200.0,24.8996,24.9244,24.881,24.8934,7200.0
2009-08-20 15:00:00,40.15,40.25,40.13,40.24,35700.0,24.9182,24.9803,24.9058,24.9741,35700.0
2009-08-20 15:30:00,40.25,40.3,40.16,40.19,58800.0,24.9803,25.0113,24.9244,24.943,58800.0
2009-08-21 09:30:00,40.64,40.77,40.62,40.73,100200.0,25.2223,25.303,25.2099,25.2782,100200.0
2009-08-21 10:00:00,40.77,41.15,40.75,40.88,103500.0,25.303,25.5388,25.2906,25.3713,103500.0
2009-08-21 10:30:00,40.88,40.97,40.77,40.83,55600.0,25.3713,25.4271,25.303,25.3402,55600.0
2009-08-21 11:00:00,40.83,40.86,40.76,40.83,64800.0,25.3402,25.3589,25.2968,25.3402,64800.0
2009-08-21 11:30:00,40.82,40.94,40.82,40.91,42000.0,25.334,25.4085,25.334,25.3899,42000.0
2009-08-21 12:00:00,40.91,40.98,40.9,40.97,22900.0,25.3899,25.4333,25.3837,25.4271,22900.0
2009-08-21 12:30:00,40.97,40.97,40.9,40.91,29500.0,25.4271,25.4271,25.3837,25.3899,29500.0
2009-08-21 13:00:00,40.95,40.95,40.89,40.92,33900.0,25.4147,25.4147,25.3775,25.3961,33900.0
2009-08-21 13:30:00,40.9,40.9,40.84,40.84,22900.0,25.3837,25.3837,25.3464,25.3464,22900.0
2009-08-21 14:00:00,40.84,40.9,40.83,40.87,36200.0,25.3464,25.3837,25.3402,25.3651,36200.0
2009-08-21 14:30:00,40.88,40.91,40.88,40.89,61800.0,25.3713,25.3899,25.3713,25.3775,61800.0
2009-08-21 15:00:00,40.9,41.02,40.88,41.0,35000.0,25.3837,25.4582,25.3713,25.4457,35000.0
2009-08-21 15:30:00,41.01,41.02,40.87,40.89,64800.0,25.452,25.4582,25.3651,25.3775,64800.0
2009-08-24 09:30:00,41.2,41.31,41.12,41.29,129000.0,25.5699,25.6381,25.5202,25.6257,129000.0
2009-08-24 10:00:00,41.33,41.35,41.23,41.31,87200.0,25.6506,25.663,25.5885,25.6381,87200.0
2009-08-24 10:30:00,41.31,41.32,41.21,41.31,32100.0,25.6381,25.6443,25.5761,25.6381,32100.0
2009-08-24 11:00:00,41.31,41.35,41.24,41.25,30800.0,25.6381,25.663,25.5947,25.6009,30800.0
2009-08-24 11:30:00,41.25,41.27,41.19,41.19,37500.0,25.6009,25.6133,25.5637,25.5637,37500.0
2009-08-24 12:00:00,41.18,41.23,41.15,41.22,17400.0,25.5575,25.5885,25.5388,25.5823,17400.0
2009-08-24 12:30:00,41.19,41.24,41.15,41.15,19200.0,25.5637,25.5947,25.5388,25.5388,19200.0
2009-08-24 13:00:00,41.14,41.14,40.91,40.92,57300.0,25.5326,25.5326,25.3899,25.3961,57300.0
2009-08-24 13:30:00,40.91,41.02,40.9,40.98,36700.0,25.3899,25.4582,25.3837,25.4333,36700.0
2009-08-24 14:00:00,40.97,41.02,40.92,40.98,46000.0,25.4271,25.4582,25.3961,25.4333,46000.0
2009-08-24 14:30:00,40.97,40.98,40.94,40.97,30400.0,25.4271,25.4333,25.4085,25.4271,30400.0
2009-08-24 15:00:00,40.97,40.97,40.84,40.92,59800.0,25.4271,25.4271,25.3464,25.3961,59800.0
2009-08-24 15:30:00,40.92,40.99,40.85,40.95,44400.0,25.3961,25.4395,25.3527,25.4147,44400.0
2009-08-25 09:30:00,41.42,41.5,41.25,41.47,68300.0,25.7064,25.7561,25.6009,25.7374,68300.0
2009-08-25 10:00:00,41.47,41.63,41.22,41.23,174200.0,25.7374,25.8367,25.5823,25.5885,174200.0
2009-08-25 10:30:00,41.25,41.39,41.25,41.34,24900.0,25.6009,25.6878,25.6009,25.6568,24900.0
2009-08-25 11:00:00,41.36,41.46,41.36,41.45,31600.0,25.6692,25.7312,25.6692,25.725,31600.0
2009-08-25 11:30:00,41.45,41.51,41.42,41.45,96400.0,25.725,25.7623,25.7064,25.725,96400.0
2009-08-25 12:00:00,41.46,41.53,41.42,41.51,57700.0,25.7312,25.7747,25.7064,25.7623,57700.0
2009-08-25 12:30:00,41.53,41.55,41.37,41.37,26400.0,25.7747,25.7871,25.6754,25.6754,26400.0
2009-08-25 13:00:00,41.37,41.41,41.27,41.28,23100.0,25.6754,25.7002,25.6133,25.6195,23100.0
2009-08-25 13:30:00,41.29,41.33,41.2,41.23,56500.0,25.6257,25.6506,25.5699,25.5885,56500.0
2009-08-25 14:00:00,41.22,41.31,41.21,41.27,41100.0,25.5823,25.6381,25.5761,25.6133,41100.0
2009-08-25 14:30:00,41.27,41.27,41.14,41.22,59300.0,25.6133,25.6133,25.5326,25.5823,59300.0
2009-08-25 15:00:00,41.25,41.31,41.24,41.28,21200.0,25.6009,25.6381,25.5947,25.6195,21200.0
2009-08-25 15:30:00,41.24,41.25,41.11,41.18,104600.0,25.5947,25.6009,25.514,25.5575,104600.0
2009-08-25 16:00:00,41.16,41.27,41.16,41.27,1600.0,25.545,25.6133,25.545,25.6133,1600.0
2009-08-26 09:30:00,41.03,41.05,40.68,40.77,153800.0,25.4644,25.4768,25.2471,25.303,153800.0
2009-08-26 10:00:00,40.8,41.09,40.8,40.96,55600.0,25.3216,25.5016,25.3216,25.4209,55600.0
2009-08-26 10:30:00,40.96,41.09,40.88,40.97,39200.0,25.4209,25.5016,25.3713,25.4271,39200.0
2009-08-26 11:00:00,40.98,40.98,40.8,40.87,26400.0,25.4333,25.4333,25.3216,25.3651,26400.0
2009-08-26 11:30:00,40.86,40.9,40.8,40.87,22600.0,25.3589,25.3837,25.3216,25.3651,22600.0
2009-08-26 12:00:00,40.85,40.96,40.85,40.92,11900.0,25.3527,25.4209,25.3527,25.3961,11900.0
2009-08-26 12:30:00,40.94,40.94,40.85,40.9,16100.0,25.4085,25.4085,25.3527,25.3837,16100.0
2009-08-26 13:00:00,40.91,40.91,40.8,40.85,31100.0,25.3899,25.3899,25.3216,25.3527,31100.0
2009-08-26 13:30:00,40.87,40.99,40.85,40.99,33100.0,25.3651,25.4395,25.3527,25.4395,33100.0
2009-08-26 14:00:00,40.99,41.01,40.94,40.96,29900.0,25.4395,25.452,25.4085,25.4209,29900.0
2009-08-26 14:30:00,40.97,41.05,40.92,40.93,42700.0,25.4271,25.4768,25.3961,25.4023,42700.0
2009-08-26 15:00:00,40.93,41.0,40.92,40.99,29900.0,25.4023,25.4457,25.3961,25.4395,29900.0
2009-08-26 15:30:00,40.94,41.07,40.93,41.03,120800.0,25.4085,25.4892,25.4023,25.4644,120800.0
2009-08-27 09:30:00,40.94,41.04,40.67,40.68,43200.0,25.4085,25.4706,25.2409,25.2471,43200.0
2009-08-27 10:00:00,40.62,40.65,40.53,40.63,36400.0,25.2099,25.2285,25.1541,25.2161,36400.0
2009-08-27 10:30:00,40.65,40.69,40.55,40.55,18900.0,25.2285,25.2534,25.1665,25.1665,18900.0
2009-08-27 11:00:00,40.55,40.7,40.53,40.7,32500.0,25.1665,25.2596,25.1541,25.2596,32500.0
2009-08-27 11:30:00,40.69,40.84,40.65,40.84,11900.0,25.2534,25.3464,25.2285,25.3464,11900.0
2009-08-27 12:00:00,40.85,40.95,40.82,40.95,15500.0,25.3527,25.4147,25.334,25.4147,15500.0
2009-08-27 12:30:00,40.96,40.97,40.89,40.92,18300.0,25.4209,25.4271,25.3775,25.3961,18300.0
2009-08-27 13:00:00,40.93,40.96,40.87,40.9,16600.0,25.4023,25.4209,25.3651,25.3837,16600.0
2009-08-27 13:30:00,40.91,41.07,40.9,41.03,37200.0,25.3899,25.4892,25.3837,25.4644,37200.0
2009-08-27 14:00:00,41.05,41.29,41.04,41.28,45100.0,25.4768,25.6257,25.4706,25.6195,45100.0
2009-08-27 14:30:00,41.27,41.44,41.27,41.33,74500.0,25.6133,25.7188,25.6133,25.6506,74500.0
2009-08-27 15:00:00,41.33,41.38,41.25,41.25,56600.0,25.6506,25.6816,25.6009,25.6009,56600.0
2009-08-27 15:30:00,41.26,41.31,41.22,41.25,44700.0,25.6071,25.6381,25.5823,25.6009,44700.0
2009-08-28 09:30:00,41.77,41.77,41.42,41.42,66300.0,25.9236,25.9236,25.7064,25.7064,66300.0
2009-08-28 10:00:00,41.4,41.54,41.28,41.28,24800.0,25.694,25.7809,25.6195,25.6195,24800.0
2009-08-28 10:30:00,41.32,41.5,41.27,41.45,80700.0,25.6443,25.7561,25.6133,25.725,80700.0
2009-08-28 11:00:00,41.43,41.46,41.34,41.38,39200.0,25.7126,25.7312,25.6568,25.6816,39200.0
2009-08-28 11:30:00,41.38,41.42,41.28,41.33,59200.0,25.6816,25.7064,25.6195,25.6506,59200.0
2009-08-28 12:00:00,41.34,41.37,41.15,41.16,29600.0,25.6568,25.6754,25.5388,25.545,29600.0
2009-08-28 12:30:00,41.15,41.2,41.15,41.18,50100.0,25.5388,25.5699,25.5388,25.5575,50100.0
2009-08-28 13:00:00,41.15,41.32,41.15,41.31,14600.0,25.5388,25.6443,25.5388,25.6381,14600.0
2009-08-28 13:30:00,41.32,41.32,41.25,41.25,17900.0,25.6443,25.6443,25.6009,25.6009,17900.0
2009-08-28 14:00:00,41.25,41.32,41.21,41.22,15800.0,25.6009,25.6443,25.5761,25.5823,15800.0
2009-08-28 14:30:00,41.23,41.27,41.19,41.25,12900.0,25.5885,25.6133,25.5637,25.6009,12900.0
2009-08-28 15:00:00,41.26,41.34,41.22,41.31,22800.0,25.6071,25.6568,25.5823,25.6381,22800.0
2009-08-28 15:30:00,41.31,41.33,41.21,41.29,104500.0,25.6381,25.6506,25.5761,25.6257,104500.0
2009-08-31 09:30:00,40.95,40.96,40.57,40.72,110600.0,25.4147,25.4209,25.1789,25.272,110600.0
2009-08-31 10:00:00,40.71,40.82,40.63,40.81,133100.0,25.2658,25.334,25.2161,25.3278,133100.0
2009-08-31 10:30:00,40.78,40.95,40.74,40.84,129900.0,25.3092,25.4147,25.2844,25.3464,129900.0
2009-08-31 11:00:00,40.89,40.89,40.81,40.82,288900.0,25.3775,25.3775,25.3278,25.334,288900.0
2009-08-31 11:30:00,40.82,40.87,40.78,40.87,99800.0,25.334,25.3651,25.3092,25.3651,99800.0
2009-08-31 12:00:00,40.87,40.93,40.84,40.86,119300.0,25.3651,25.4023,25.3464,25.3589,119300.0
2009-08-31 12:30:00,40.87,40.89,40.81,40.84,97200.0,25.3651,25.3775,25.3278,25.3464,97200.0
2009-08-31 13:00:00,40.81,40.83,40.77,40.79,15500.0,25.3278,25.3402,25.303,25.3154,15500.0
2009-08-31 13:30:00,40.8,40.85,40.79,40.83,17400.0,25.3216,25.3527,25.3154,25.3402,17400.0
2009-08-31 14:00:00,40.85,40.86,40.79,40.83,42700.0,25.3527,25.3589,25.3154,25.3402,42700.0
2009-08-31 14:30:00,40.83,40.91,40.83,40.88,25900.0,25.3402,25.3899,25.3402,25.3713,25900.0
2009-08-31 15:00:00,40.85,40.87,40.77,40.83,41300.0,25.3527,25.3651,25.303,25.3402,41300.0
2009-08-31 15:30:00,40.83,40.96,40.81,40.89,38000.0,25.3402,25.4209,25.3278,25.3775,38000.0
2009-09-01 09:30:00,40.57,41.02,40.57,40.94,100400.0,25.1789,25.4582,25.1789,25.4085,100400.0
2009-09-01 10:00:00,40.95,41.15,40.8,40.94,758900.0,25.4147,25.5388,25.3216,25.4085,758900.0
2009-09-01 10:30:00,40.92,40.99,40.74,40.74,47700.0,25.3961,25.4395,25.2844,25.2844,47700.0
2009-09-01 11:00:00,40.71,40.74,40.19,40.19,37000.0,25.2658,25.2844,24.943,24.943,37000.0
2009-09-01 11:30:00,40.18,40.23,40.0,40.09,64600.0,24.9368,24.9679,24.8251,24.881,64600.0
2009-09-01 12:00:00,40.07,40.14,39.95,39.98,55800.0,24.8686,24.912,24.7941,24.8127,55800.0
2009-09-01 12:30:00,39.97,40.08,39.96,40.05,31100.0,24.8065,24.8748,24.8003,24.8561,31100.0
2009-09-01 13:00:00,40.01,40.03,39.85,39.95,32900.0,24.8313,24.8437,24.732,24.7941,32900.0
2009-09-01 13:30:00,39.94,40.04,39.88,40.04,32200.0,24.7879,24.8499,24.7506,24.8499,32200.0
2009-09-01 14:00:00,40.05,40.05,39.93,39.97,29500.0,24.8561,24.8561,24.7817,24.8065,29500.0
2009-09-01 14:30:00,39.93,40.03,39.91,40.0,34700.0,24.7817,24.8437,24.7693,24.8251,34700.0
2009-09-01 15:00:00,40.0,40.07,39.92,39.92,46100.0,24.8251,24.8686,24.7755,24.7755,46100.0
2009-09-01 15:30:00,39.93,40.01,39.81,39.92,81000.0,24.7817,24.8313,24.7072,24.7755,81000.0
2009-09-01 16:00:00,39.92,39.92,39.92,39.92,0.0,24.7755,24.7755,24.7755,24.7755,0.0
2009-09-02 09:30:00,39.79,40.06,39.67,39.89,61700.0,24.6948,24.8624,24.6203,24.7568,61700.0
2009-09-02 10:00:00,39.92,40.01,39.82,39.89,30400.0,24.7755,24.8313,24.7134,24.7568,30400.0
2009-09-02 10:30:00,39.86,40.13,39.8,40.13,96000.0,24.7382,24.9058,24.701,24.9058,96000.0
2009-09-02 11:00:00,40.15,40.17,40.04,40.16,72400.0,24.9182,24.9306,24.8499,24.9244,72400.0
2009-09-02 11:30:00,40.19,40.21,40.07,40.1,58400.0,24.943,24.9555,24.8686,24.8872,58400.0
2009-09-02 12:00:00,40.1,40.16,40.05,40.16,8400.0,24.8872,24.9244,24.8561,24.9244,8400.0
2009-09-02 12:30:00,40.14,40.24,40.11,40.23,16000.0,24.912,24.9741,24.8934,24.9679,16000.0
2009-09-02 13:00:00,40.21,40.21,40.11,40.17,30100.0,24.9555,24.9555,24.8934,24.9306,30100.0
2009-09-02 13:30:00,40.15,40.15,40.1,40.11,13900.0,24.9182,24.9182,24.8872,24.8934,13900.0
2009-09-02 14:00:00,40.11,40.14,40.07,40.12,9800.0,24.8934,24.912,24.8686,24.8996,9800.0
2009-09-02 14:30:00,40.13,40.21,40.13,40.14,14200.0,24.9058,24.9555,24.9058,24.912,14200.0
2009-09-02 15:00:00,40.12,40.24,40.1,40.19,42900.0,24.8996,24.9741,24.8872,24.943,42900.0
2009-09-02 15:30:00,40.18,40.2,40.03,40.06,65600.0,24.9368,24.9492,24.8437,24.8624,65600.0
2009-09-03 09:30:00,40.4,40.52,40.31,40.44,72500.0,25.0734,25.1478,25.0175,25.0982,72500.0
2009-09-03 10:00:00,40.46,40.51,40.08,40.17,81800.0,25.1106,25.1416,24.8748,24.9306,81800.0
2009-09-03 10:30:00,40.15,40.25,40.15,40.18,20300.0,24.9182,24.9803,24.9182,24.9368,20300.0
2009-09-03 11:00:00,40.21,40.34,40.21,40.24,23900.0,24.9555,25.0361,24.9555,24.9741,23900.0
2009-09-03 11:30:00,40.23,40.32,40.21,40.31,23400.0,24.9679,25.0237,24.9555,25.0175,23400.0
2009-09-03 12:00:00,40.3,40.36,40.29,40.32,8200.0,25.0113,25.0485,25.0051,25.0237,8200.0
2009-09-03 12:30:00,40.3,40.3,40.28,40.29,7700.0,25.0113,25.0113,24.9989,25.0051,7700.0
2009-09-03 13:00:00,40.32,40.38,40.29,40.34,11100.0,25.0237,25.061,25.0051,25.0361,11100.0
2009-09-03 13:30:00,40.36,40.36,40.28,40.29,35800.0,25.0485,25.0485,24.9989,25.0051,35800.0
2009-09-03 14:00:00,40.3,40.33,40.22,40.23,17700.0,25.0113,25.0299,24.9617,24.9679,17700.0
2009-09-03 14:30:00,40.23,40.26,40.2,40.26,32900.0,24.9679,24.9865,24.9492,24.9865,32900.0
2009-09-03 15:00:00,40.26,40.31,40.26,40.3,32500.0,24.9865,25.0175,24.9865,25.0113,32500.0
2009-09-03 15:30:00,40.33,40.45,40.33,40.44,43000.0,25.0299,25.1044,25.0299,25.0982,43000.0
2009-09-04 09:30:00,40.54,40.67,40.35,40.44,58000.0,25.1603,25.2409,25.0423,25.0982,58000.0
2009-09-04 10:00:00,40.41,40.62,40.41,40.6,22200.0,25.0796,25.2099,25.0796,25.1975,22200.0
2009-09-04 10:30:00,40.58,40.71,40.58,40.67,39400.0,25.1851,25.2658,25.1851,25.2409,39400.0
2009-09-04 11:00:00,40.67,40.69,40.58,40.63,18000.0,25.2409,25.2534,25.1851,25.2161,18000.0
2009-09-04 11:30:00,40.62,40.84,40.62,40.84,38500.0,25.2099,25.3464,25.2099,25.3464,38500.0
2009-09-04 12:00:00,40.84,41.14,40.84,41.07,38100.0,25.3464,25.5326,25.3464,25.4892,38100.0
2009-09-04 12:30:00,41.07,41.12,41.03,41.09,34400.0,25.4892,25.5202,25.4644,25.5016,34400.0
2009-09-04 13:00:00,41.08,41.17,41.03,41.17,21000.0,25.4954,25.5513,25.4644,25.5513,21000.0
2009-09-04 13:30:00,41.16,41.17,41.07,41.08,13300.0,25.545,25.5513,25.4892,25.4954,13300.0
2009-09-04 14:00:00,41.06,41.13,41.06,41.06,32600.0,25.483,25.5264,25.483,25.483,32600.0
2009-09-04 14:30:00,41.07,41.12,41.03,41.12,24500.0,25.4892,25.5202,25.4644,25.5202,24500.0
2009-09-04 15:00:00,41.11,41.15,41.04,41.07,31300.0,25.514,25.5388,25.4706,25.4892,31300.0
2009-09-04 15:30:00,41.1,41.13,41.04,41.12,33300.0,25.5078,25.5264,25.4706,25.5202,33300.0
2009-09-08 09:30:00,42.0,42.1,41.82,41.85,84700.0,26.0664,26.1284,25.9547,25.9733,84700.0
2009-09-08 10:00:00,41.83,41.93,41.75,41.92,46900.0,25.9609,26.0229,25.9112,26.0167,46900.0
2009-09-08 10:30:00,41.94,42.04,41.9,42.0,48400.0,26.0291,26.0912,26.0043,26.0664,48400.0
2009-09-08 11:00:00,42.01,42.03,41.95,42.0,34100.0,26.0726,26.085,26.0353,26.0664,34100.0
2009-09-08 11:30:00,42.0,42.01,41.81,41.86,22100.0,26.0664,26.0726,25.9485,25.9795,22100.0
2009-09-08 12:00:00,41.84,41.97,41.83,41.95,17500.0,25.9671,26.0478,25.9609,26.0353,17500.0
2009-09-08 12:30:00,41.95,41.99,41.93,41.94,18800.0,26.0353,26.0602,26.0229,26.0291,18800.0
2009-09-08 13:00:00,41.93,41.97,41.85,41.88,25000.0,26.0229,26.0478,25.9733,25.9919,25000.0
2009-09-08 13:30:00,41.9,41.95,41.83,41.93,38200.0,26.0043,26.0353,25.9609,26.0229,38200.0
2009-09-08 14:00:00,41.92,41.95,41.88,41.93,28800.0,26.0167,26.0353,25.9919,26.0229,28800.0
2009-09-08 14:30:00,41.94,41.96,41.9,41.91,40600.0,26.0291,26.0415,26.0043,26.0105,40600.0
2009-09-08 15:00:00,41.9,41.97,41.85,41.96,32200.0,26.0043,26.0478,25.9733,26.0415,32200.0
2009-09-08 15:30:00,41.97,41.99,41.93,41.97,68300.0,26.0478,26.0602,26.0229,26.0478,68300.0
2009-09-08 16:00:00,41.97,41.97,41.97,41.97,0.0,26.0478,26.0478,26.0478,26.0478,0.0
2009-09-09 09:30:00,42.16,42.3,42.03,42.24,90300.0,26.1657,26.2526,26.085,26.2153,90300.0
2009-09-09 10:00:00,42.23,42.39,42.23,42.33,103700.0,26.2091,26.3084,26.2091,26.2712,103700.0
2009-09-09 10:30:00,42.33,42.37,42.29,42.31,16100.0,26.2712,26.296,26.2464,26.2588,16100.0
2009-09-09 11:00:00,42.32,42.45,42.31,42.41,47600.0,26.265,26.3457,26.2588,26.3208,47600.0
2009-09-09 11:30:00,42.41,42.52,42.4,42.42,47900.0,26.3208,26.3891,26.3146,26.327,47900.0
2009-09-09 12:00:00,42.42,42.45,42.4,42.44,16300.0,26.327,26.3457,26.3146,26.3395,16300.0
2009-09-09 12:30:00,42.42,42.44,42.39,42.43,14300.0,26.327,26.3395,26.3084,26.3332,14300.0
2009-09-09 13:00:00,42.42,42.47,42.37,42.38,28900.0,26.327,26.3581,26.296,26.3022,28900.0
2009-09-09 13:30:00,42.4,42.4,42.33,42.34,33700.0,26.3146,26.3146,26.2712,26.2774,33700.0
2009-09-09 14:00:00,42.34,42.37,42.13,42.21,58500.0,26.2774,26.296,26.1471,26.1967,58500.0
2009-09-09 14:30:00,42.2,42.27,42.12,42.18,54100.0,26.1905,26.2339,26.1408,26.1781,54100.0
2009-09-09 15:00:00,42.18,42.29,42.15,42.24,61500.0,26.1781,26.2464,26.1595,26.2153,61500.0
2009-09-09 15:30:00,42.26,42.36,42.22,42.29,106300.0,26.2277,26.2898,26.2029,26.2464,106300.0
2009-09-10 09:30:00,42.2,42.31,42.01,42.19,145500.0,26.1905,26.2588,26.0726,26.1843,145500.0
2009-09-10 10:00:00,42.23,42.29,42.18,42.22,29000.0,26.2091,26.2464,26.1781,26.2029,29000.0
2009-09-10 10:30:00,42.2,42.48,42.2,42.45,27600.0,26.1905,26.3643,26.1905,26.3457,27600.0
2009-09-10 11:00:00,42.46,42.54,42.4,42.4,28400.0,26.3519,26.4015,26.3146,26.3146,28400.0
2009-09-10 11:30:00,42.44,42.45,42.37,42.42,58900.0,26.3395,26.3457,26.296,26.327,58900.0
2009-09-10 12:00:00,42.43,42.47,42.39,42.47,20200.0,26.3332,26.3581,26.3084,26.3581,20200.0
2009-09-10 12:30:00,42.44,42.57,42.44,42.57,16100.0,26.3395,26.4201,26.3395,26.4201,16100.0
2009-09-10 13:00:00,42.55,42.64,42.53,42.59,36800.0,26.4077,26.4636,26.3953,26.4325,36800.0
2009-09-10 13:30:00,42.59,42.77,42.57,42.74,122800.0,26.4325,26.5443,26.4201,26.5256,122800.0
2009-09-10 14:00:00,42.76,42.81,42.68,42.7,30900.0,26.5381,26.5691,26.4884,26.5008,30900.0
2009-09-10 14:30:00,42.71,42.74,42.68,42.72,24300.0,26.507,26.5256,26.4884,26.5132,24300.0
2009-09-10 15:00:00,42.72,42.72,42.57,42.67,65000.0,26.5132,26.5132,26.4201,26.4822,65000.0
2009-09-10 15:30:00,42.65,42.77,42.65,42.75,59900.0,26.4698,26.5443,26.4698,26.5318,59900.0
2009-09-11 09:30:00,42.96,43.04,42.77,43.0,99800.0,26.6622,26.7118,26.5443,26.687,99800.0
2009-09-11 10:00:00,43.04,43.06,42.79,42.84,51400.0,26.7118,26.7242,26.5567,26.5877,51400.0
2009-09-11 10:30:00,42.86,42.96,42.86,42.91,20100.0,26.6001,26.6622,26.6001,26.6311,20100.0
2009-09-11 11:00:00,42.88,43.01,42.88,42.88,1669200.0,26.6125,26.6932,26.6125,26.6125,1669200.0
2009-09-11 11:30:00,42.87,42.9,42.77,42.81,29100.0,26.6063,26.6249,26.5443,26.5691,29100.0
2009-09-11 12:00:00,42.8,42.84,42.67,42.67,22600.0,26.5629,26.5877,26.4822,26.4822,22600.0
2009-09-11 12:30:00,42.66,42.66,42.54,42.65,37100.0,26.476,26.476,26.4015,26.4698,37100.0
2009-09-11 13:00:00,42.65,42.73,42.63,42.71,17500.0,26.4698,26.5194,26.4574,26.507,17500.0
2009-09-11 13:30:00,42.7,42.75,42.64,42.64,21800.0,26.5008,26.5318,26.4636,26.4636,21800.0
2009-09-11 14:00:00,42.64,42.73,42.64,42.71,23600.0,26.4636,26.5194,26.4636,26.507,23600.0
2009-09-11 14:30:00,42.73,42.76,42.71,42.72,56100.0,26.5194,26.5381,26.507,26.5132,56100.0
2009-09-11 15:00:00,42.73,42.76,42.68,42.76,59000.0,26.5194,26.5381,26.4884,26.5381,59000.0
2009-09-11 15:30:00,42.76,42.78,42.68,42.68,72400.0,26.5381,26.5505,26.4884,26.4884,72400.0
2009-09-14 09:30:00,42.25,42.44,42.12,42.44,106400.0,26.2215,26.3395,26.1408,26.3395,106400.0
2009-09-14 10:00:00,42.44,42.5,42.31,42.46,44300.0,26.3395,26.3767,26.2588,26.3519,44300.0
2009-09-14 10:30:00,42.48,42.65,42.47,42.59,41400.0,26.3643,26.4698,26.3581,26.4325,41400.0
2009-09-14 11:00:00,42.58,42.71,42.56,42.62,89800.0,26.4263,26.507,26.4139,26.4512,89800.0
2009-09-14 11:30:00,42.66,42.67,42.52,42.54,22200.0,26.476,26.4822,26.3891,26.4015,22200.0
2009-09-14 12:00:00,42.57,42.62,42.54,42.59,165600.0,26.4201,26.4512,26.4015,26.4325,165600.0
2009-09-14 12:30:00,42.59,42.61,42.55,42.58,15400.0,26.4325,26.445,26.4077,26.4263,15400.0
2009-09-14 13:00:00,42.59,42.59,42.52,42.54,47800.0,26.4325,26.4325,26.3891,26.4015,47800.0
2009-09-14 13:30:00,42.54,42.64,42.54,42.58,57500.0,26.4015,26.4636,26.4015,26.4263,57500.0
2009-09-14 14:00:00,42.57,42.71,42.55,42.71,68000.0,26.4201,26.507,26.4077,26.507,68000.0
2009-09-14 14:30:00,42.72,42.76,42.68,42.73,82400.0,26.5132,26.5381,26.4884,26.5194,82400.0
2009-09-14 15:00:00,42.71,42.75,42.65,42.65,70500.0,26.507,26.5318,26.4698,26.4698,70500.0
2009-09-14 15:30:00,42.67,42.8,42.66,42.74,80500.0,26.4822,26.5629,26.476,26.5256,80500.0
2009-09-15 09:30:00,42.68,42.78,42.53,42.59,106000.0,26.4884,26.5505,26.3953,26.4325,106000.0
2009-09-15 10:00:00,42.59,42.62,42.42,42.62,85700.0,26.4325,26.4512,26.327,26.4512,85700.0
2009-09-15 10:30:00,42.63,42.72,42.6,42.68,53300.0,26.4574,26.5132,26.4388,26.4884,53300.0
2009-09-15 11:00:00,42.67,42.69,42.56,42.56,29100.0,26.4822,26.4946,26.4139,26.4139,29100.0
2009-09-15 11:30:00,42.58,42.78,42.58,42.76,56100.0,26.4263,26.5505,26.4263,26.5381,56100.0
2009-09-15 12:00:00,42.75,42.76,42.71,42.72,51200.0,26.5318,26.5381,26.507,26.5132,51200.0
2009-09-15 12:30:00,42.73,42.82,42.69,42.81,45700.0,26.5194,26.5753,26.4946,26.5691,45700.0
2009-09-15 13:00:00,42.83,42.94,42.81,42.89,125900.0,26.5815,26.6498,26.5691,26.6187,125900.0
2009-09-15 13:30:00,42.9,43.01,42.89,42.99,66800.0,26.6249,26.6932,26.6187,26.6808,66800.0
2009-09-15 14:00:00,43.01,43.02,42.94,42.97,48000.0,26.6932,26.6994,26.6498,26.6684,48000.0
2009-09-15 14:30:00,42.97,42.97,42.87,42.93,59100.0,26.6684,26.6684,26.6063,26.6436,59100.0
2009-09-15 15:00:00,42.92,43.03,42.89,43.02,92900.0,26.6374,26.7056,26.6187,26.6994,92900.0
2009-09-15 15:30:00,43.0,43.0,42.9,42.94,115200.0,26.687,26.687,26.6249,26.6498,115200.0
2009-09-15 16:00:00,42.94,42.94,42.94,42.94,200.0,26.6498,26.6498,26.6498,26.6498,200.0
2009-09-16 09:30:00,43.51,43.59,43.28,43.37,135700.0,27.0035,27.0532,26.8608,26.9166,135700.0
2009-09-16 10:00:00,43.36,43.5,43.31,43.36,69200.0,26.9104,26.9973,26.8794,26.9104,69200.0
2009-09-16 10:30:00,43.37,43.52,43.35,43.5,49800.0,26.9166,27.0097,26.9042,26.9973,49800.0
2009-09-16 11:00:00,43.5,43.55,43.43,43.43,53500.0,26.9973,27.0283,26.9539,26.9539,53500.0
2009-09-16 11:30:00,43.44,43.65,43.44,43.63,64300.0,26.9601,27.0904,26.9601,27.078,64300.0
2009-09-16 12:00:00,43.67,43.77,43.67,43.72,48100.0,27.1028,27.1649,27.1028,27.1339,48100.0
2009-09-16 12:30:00,43.71,43.75,43.63,43.63,39600.0,27.1276,27.1525,27.078,27.078,39600.0
2009-09-16 13:00:00,43.65,43.8,43.64,43.78,38400.0,27.0904,27.1835,27.0842,27.1711,38400.0
2009-09-16 13:30:00,43.79,43.79,43.71,43.75,37000.0,27.1773,27.1773,27.1276,27.1525,37000.0
2009-09-16 14:00:00,43.75,43.81,43.74,43.78,62200.0,27.1525,27.1897,27.1463,27.1711,62200.0
2009-09-16 14:30:00,43.78,43.83,43.74,43.74,35300.0,27.1711,27.2021,27.1463,27.1463,35300.0
2009-09-16 15:00:00,43.72,43.78,43.7,43.76,69600.0,27.1339,27.1711,27.1214,27.1587,69600.0
2009-09-16 15:30:00,43.78,43.84,43.74,43.83,63600.0,27.1711,27.2083,27.1463,27.2021,63600.0
2009-09-17 09:30:00,43.61,43.83,43.54,43.83,60300.0,27.0656,27.2021,27.0221,27.2021,60300.0
2009-09-17 10:00:00,43.86,43.91,43.65,43.69,84400.0,27.2207,27.2518,27.0904,27.1152,84400.0
2009-09-17 10:30:00,43.69,43.93,43.68,43.88,44300.0,27.1152,27.2642,27.109,27.2332,44300.0
2009-09-17 11:00:00,43.88,43.9,43.78,43.88,24200.0,27.2332,27.2456,27.1711,27.2332,24200.0
2009-09-17 11:30:00,43.89,43.91,43.67,43.69,54900.0,27.2394,27.2518,27.1028,27.1152,54900.0
2009-09-17 12:00:00,43.7,43.72,43.52,43.62,52100.0,27.1214,27.1339,27.0097,27.0718,52100.0
2009-09-17 12:30:00,43.63,43.65,43.43,43.43,67500.0,27.078,27.0904,26.9539,26.9539,67500.0
2009-09-17 13:00:00,43.42,43.5,43.36,43.39,89900.0,26.9477,26.9973,26.9104,26.929,89900.0
2009-09-17 13:30:00,43.39,43.53,43.37,43.53,30100.0,26.929,27.0159,26.9166,27.0159,30100.0
2009-09-17 14:00:00,43.52,43.55,43.45,43.49,95700.0,27.0097,27.0283,26.9663,26.9911,95700.0
2009-09-17 14:30:00,43.51,43.64,43.51,43.59,21600.0,27.0035,27.0842,27.0035,27.0532,21600.0
2009-09-17 15:00:00,43.58,43.6,43.51,43.56,43500.0,27.047,27.0594,27.0035,27.0346,43500.0
2009-09-17 15:30:00,43.55,43.55,43.42,43.5,105000.0,27.0283,27.0283,26.9477,26.9973,105000.0
2009-09-18 09:30:00,43.82,43.82,43.57,43.6,40100.0,27.1959,27.1959,27.0408,27.0594,40100.0
2009-09-18 10:00:00,43.6,43.61,43.43,43.5,47800.0,27.0594,27.0656,26.9539,26.9973,47800.0
2009-09-18 10:30:00,43.5,43.66,43.5,43.6,25100.0,26.9973,27.0966,26.9973,27.0594,25100.0
2009-09-18 11:00:00,43.63,43.64,43.55,43.57,52100.0,27.078,27.0842,27.0283,27.0408,52100.0
2009-09-18 11:30:00,43.58,43.61,43.51,43.53,21900.0,27.047,27.0656,27.0035,27.0159,21900.0
2009-09-18 12:00:00,43.5,43.56,43.46,43.53,15600.0,26.9973,27.0346,26.9725,27.0159,15600.0
2009-09-18 12:30:00,43.53,43.66,43.53,43.66,12900.0,27.0159,27.0966,27.0159,27.0966,12900.0
2009-09-18 13:00:00,43.67,43.69,43.63,43.66,24300.0,27.1028,27.1152,27.078,27.0966,24300.0
2009-09-18 13:30:00,43.65,43.73,43.63,43.68,34600.0,27.0904,27.1401,27.078,27.109,34600.0
2009-09-18 14:00:00,43.68,43.71,43.67,43.69,33600.0,27.109,27.1276,27.1028,27.1152,33600.0
2009-09-18 14:30:00,43.68,43.69,43.64,43.67,28900.0,27.109,27.1152,27.0842,27.1028,28900.0
2009-09-18 15:00:00,43.67,43.72,43.67,43.7,34800.0,27.1028,27.1339,27.1028,27.1214,34800.0
2009-09-18 15:30:00,43.69,43.7,43.59,43.61,96500.0,27.1152,27.1214,27.0532,27.0656,96500.0
2009-09-21 09:30:00,42.91,43.0,42.71,42.85,109000.0,26.6311,26.687,26.507,26.5939,109000.0
2009-09-21 10:00:00,42.82,43.04,42.81,42.93,54600.0,26.5753,26.7118,26.5691,26.6436,54600.0
2009-09-21 10:30:00,42.96,42.96,42.85,42.91,21200.0,26.6622,26.6622,26.5939,26.6311,21200.0
2009-09-21 11:00:00,42.92,43.21,42.92,43.19,48200.0,26.6374,26.8173,26.6374,26.8049,48200.0
2009-09-21 11:30:00,43.18,43.29,43.16,43.2,21700.0,26.7987,26.867,26.7863,26.8111,21700.0
2009-09-21 12:00:00,43.2,43.22,43.15,43.21,21000.0,26.8111,26.8235,26.7801,26.8173,21000.0
2009-09-21 12:30:00,43.19,43.24,43.11,43.13,38300.0,26.8049,26.836,26.7553,26.7677,38300.0
2009-09-21 13:00:00,43.15,43.15,43.08,43.14,68700.0,26.7801,26.7801,26.7367,26.7739,68700.0
2009-09-21 13:30:00,43.15,43.2,43.12,43.19,21900.0,26.7801,26.8111,26.7615,26.8049,21900.0
2009-09-21 14:00:00,43.18,43.22,43.14,43.17,28200.0,26.7987,26.8235,26.7739,26.7925,28200.0
2009-09-21 14:30:00,43.19,43.23,43.15,43.18,58400.0,26.8049,26.8297,26.7801,26.7987,58400.0
2009-09-21 15:00:00,43.19,43.29,43.17,43.27,30400.0,26.8049,26.867,26.7925,26.8546,30400.0
2009-09-21 15:30:00,43.26,43.26,43.12,43.22,58800.0,26.8484,26.8484,26.7615,26.8235,58800.0
2009-09-22 09:30:00,43.88,43.93,43.7,43.75,94500.0,27.2332,27.2642,27.1214,27.1525,94500.0
2009-09-22 10:00:00,43.75,43.83,43.65,43.72,56900.0,27.1525,27.2021,27.0904,27.1339,56900.0
2009-09-22 10:30:00,43.73,43.77,43.6,43.71,47500.0,27.1401,27.1649,27.0594,27.1276,47500.0
2009-09-22 11:00:00,43.73,43.84,43.71,43.77,42200.0,27.1401,27.2083,27.1276,27.1649,42200.0
2009-09-22 11:30:00,43.77,43.8,43.69,43.71,36900.0,27.1649,27.1835,27.1152,27.1276,36900.0
2009-09-22 12:00:00,43.75,43.85,43.74,43.84,21700.0,27.1525,27.2145,27.1463,27.2083,21700.0
2009-09-22 12:30:00,43.83,43.86,43.77,43.79,26000.0,27.2021,27.2207,27.1649,27.1773,26000.0
2009-09-22 13:00:00,43.81,43.85,43.72,43.76,14600.0,27.1897,27.2145,27.1339,27.1587,14600.0
2009-09-22 13:30:00,43.76,43.82,43.71,43.79,29800.0,27.1587,27.1959,27.1276,27.1773,29800.0
2009-09-22 14:00:00,43.79,43.83,43.77,43.8,36500.0,27.1773,27.2021,27.1649,27.1835,36500.0
2009-09-22 14:30:00,43.81,43.83,43.75,43.82,41100.0,27.1897,27.2021,27.1525,27.1959,41100.0
2009-09-22 15:00:00,43.85,43.87,43.77,43.85,40500.0,27.2145,27.2269,27.1649,27.2145,40500.0
2009-09-22 15:30:00,43.87,43.91,43.81,43.83,93300.0,27.2269,27.2518,27.1897,27.2021,93300.0
2009-09-22 16:00:00,43.85,43.85,43.85,43.85,6900.0,27.2145,27.2145,27.2145,27.2145,6900.0
2009-09-23 09:30:00,44.01,44.01,43.74,43.76,59200.0,27.3138,27.3138,27.1463,27.1587,59200.0
2009-09-23 10:00:00,43.74,43.85,43.72,43.83,39800.0,27.1463,27.2145,27.1339,27.2021,39800.0
2009-09-23 10:30:00,43.8,43.8,43.55,43.66,53400.0,27.1835,27.1835,27.0283,27.0966,53400.0
2009-09-23 11:00:00,43.68,43.71,43.59,43.69,39400.0,27.109,27.1276,27.0532,27.1152,39400.0
2009-09-23 11:30:00,43.69,43.74,43.64,43.74,32700.0,27.1152,27.1463,27.0842,27.1463,32700.0
2009-09-23 12:00:00,43.73,43.83,43.73,43.81,30500.0,27.1401,27.2021,27.1401,27.1897,30500.0
2009-09-23 12:30:00,43.81,43.86,43.79,43.86,23200.0,27.1897,27.2207,27.1773,27.2207,23200.0
2009-09-23 13:00:00,43.86,43.88,43.81,43.83,28300.0,27.2207,27.2332,27.1897,27.2021,28300.0
2009-09-23 13:30:00,43.81,43.92,43.79,43.92,46300.0,27.1897,27.258,27.1773,27.258,46300.0
2009-09-23 14:00:00,43.89,44.13,43.83,44.04,123100.0,27.2394,27.3883,27.2021,27.3325,123100.0
2009-09-23 14:30:00,44.07,44.22,43.9,43.94,119300.0,27.3511,27.4442,27.2456,27.2704,119300.0
2009-09-23 15:00:00,43.95,44.04,43.75,43.77,58100.0,27.2766,27.3325,27.1525,27.1649,58100.0
2009-09-23 15:30:00,43.79,43.79,43.37,43.37,216900.0,27.1773,27.1773,26.9166,26.9166,216900.0
2009-09-24 09:30:00,43.71,43.74,43.42,43.52,74500.0,27.1276,27.1463,26.9477,27.0097,74500.0
2009-09-24 10:00:00,43.49,43.52,42.82,42.93,106200.0,26.9911,27.0097,26.5753,26.6436,106200.0
2009-09-24 10:30:00,42.93,42.93,42.66,42.84,65100.0,26.6436,26.6436,26.476,26.5877,65100.0
2009-09-24 11:00:00,42.82,42.9,42.75,42.84,46500.0,26.5753,26.6249,26.5318,26.5877,46500.0
2009-09-24 11:30:00,42.86,42.88,42.66,42.74,36600.0,26.6001,26.6125,26.476,26.5256,36600.0
2009-09-24 12:00:00,42.73,42.81,42.7,42.73,51000.0,26.5194,26.5691,26.5008,26.5194,51000.0
2009-09-24 12:30:00,42.74,42.75,42.65,42.66,23700.0,26.5256,26.5318,26.4698,26.476,23700.0
2009-09-24 13:00:00,42.67,42.77,42.64,42.66,37400.0,26.4822,26.5443,26.4636,26.476,37400.0
2009-09-24 13:30:00,42.65,42.68,42.52,42.56,51200.0,26.4698,26.4884,26.3891,26.4139,51200.0
2009-09-24 14:00:00,42.55,42.59,42.48,42.55,110600.0,26.4077,26.4325,26.3643,26.4077,110600.0
2009-09-24 14:30:00,42.58,42.73,42.57,42.72,86800.0,26.4263,26.5194,26.4201,26.5132,86800.0
2009-09-24 15:00:00,42.73,42.82,42.68,42.75,77300.0,26.5194,26.5753,26.4884,26.5318,77300.0
2009-09-24 15:30:00,42.78,42.81,42.68,42.72,96100.0,26.5505,26.5691,26.4884,26.5132,96100.0
2009-09-25 09:30:00,42.71,42.89,42.57,42.77,64800.0,26.507,26.6187,26.4201,26.5443,64800.0
2009-09-25 10:00:00,42.75,42.96,42.65,42.84,59700.0,26.5318,26.6622,26.4698,26.5877,59700.0
2009-09-25 10:30:00,42.85,42.89,42.7,42.78,60500.0,26.5939,26.6187,26.5008,26.5505,60500.0
2009-09-25 11:00:00,42.81,42.85,42.72,42.84,63100.0,26.5691,26.5939,26.5132,26.5877,63100.0
2009-09-25 11:30:00,42.87,42.88,42.68,42.68,704000.0,26.6063,26.6125,26.4884,26.4884,704000.0
2009-09-25 12:00:00,42.67,42.68,42.5,42.54,29100.0,26.4822,26.4884,26.3767,26.4015,29100.0
2009-09-25 12:30:00,42.53,42.57,42.5,42.54,26500.0,26.3953,26.4201,26.3767,26.4015,26500.0
2009-09-25 13:00:00,42.52,42.56,42.44,42.55,61800.0,26.3891,26.4139,26.3395,26.4077,61800.0
2009-09-25 13:30:00,42.54,42.67,42.52,42.67,29700.0,26.4015,26.4822,26.3891,26.4822,29700.0
2009-09-25 14:00:00,42.69,42.71,42.63,42.63,60300.0,26.4946,26.507,26.4574,26.4574,60300.0
2009-09-25 14:30:00,42.62,42.72,42.59,42.71,58500.0,26.4512,26.5132,26.4325,26.507,58500.0
2009-09-25 15:00:00,42.7,42.7,42.64,42.68,38100.0,26.5008,26.5008,26.4636,26.4884,38100.0
2009-09-25 15:30:00,42.66,42.7,42.56,42.61,98600.0,26.476,26.5008,26.4139,26.445,98600.0
2009-09-28 09:30:00,42.75,43.03,42.7,43.0,174400.0,26.5318,26.7056,26.5008,26.687,174400.0
2009-09-28 10:00:00,43.01,43.14,43.0,43.14,114400.0,26.6932,26.7739,26.687,26.7739,114400.0
2009-09-28 10:30:00,43.14,43.26,43.13,43.15,487000.0,26.7739,26.8484,26.7677,26.7801,487000.0
2009-09-28 11:00:00,43.16,43.29,43.15,43.28,144000.0,26.7863,26.867,26.7801,26.8608,144000.0
2009-09-28 11:30:00,43.28,43.38,43.28,43.36,38300.0,26.8608,26.9228,26.8608,26.9104,38300.0
2009-09-28 12:00:00,43.37,43.47,43.35,43.38,53800.0,26.9166,26.9787,26.9042,26.9228,53800.0
2009-09-28 12:30:00,43.39,43.39,43.26,43.26,66300.0,26.929,26.929,26.8484,26.8484,66300.0
2009-09-28 13:00:00,43.25,43.33,43.24,43.33,32200.0,26.8422,26.8918,26.836,26.8918,32200.0
2009-09-28 13:30:00,43.33,43.37,43.26,43.28,53600.0,26.8918,26.9166,26.8484,26.8608,53600.0
2009-09-28 14:00:00,43.27,43.3,43.18,43.29,51400.0,26.8546,26.8732,26.7987,26.867,51400.0
2009-09-28 14:30:00,43.29,43.29,43.19,43.19,78700.0,26.867,26.867,26.8049,26.8049,78700.0
2009-09-28 15:00:00,43.19,43.27,43.17,43.24,61900.0,26.8049,26.8546,26.7925,26.836,61900.0
2009-09-28 15:30:00,43.22,43.26,43.16,43.23,157300.0,26.8235,26.8484,26.7863,26.8297,157300.0
2009-09-29 09:30:00,43.21,43.27,43.07,43.2,122600.0,26.8173,26.8546,26.7304,26.8111,122600.0
2009-09-29 10:00:00,43.18,43.18,42.86,43.03,59000.0,26.7987,26.7987,26.6001,26.7056,59000.0
2009-09-29 10:30:00,43.06,43.15,42.93,42.95,42500.0,26.7242,26.7801,26.6436,26.656,42500.0
2009-09-29 11:00:00,42.92,43.02,42.9,43.02,26700.0,26.6374,26.6994,26.6249,26.6994,26700.0
2009-09-29 11:30:00,43.02,43.04,42.8,42.87,44200.0,26.6994,26.7118,26.5629,26.6063,44200.0
2009-09-29 12:00:00,42.87,42.97,42.87,42.94,51200.0,26.6063,26.6684,26.6063,26.6498,51200.0
2009-09-29 12:30:00,42.94,43.07,42.94,43.07,18300.0,26.6498,26.7304,26.6498,26.7304,18300.0
2009-09-29 13:00:00,43.11,43.12,43.06,43.09,42100.0,26.7553,26.7615,26.7242,26.7429,42100.0
2009-09-29 13:30:00,43.09,43.14,43.05,43.11,17600.0,26.7429,26.7739,26.718,26.7553,17600.0
2009-09-29 14:00:00,43.12,43.13,43.04,43.08,30500.0,26.7615,26.7677,26.7118,26.7367,30500.0
2009-09-29 14:30:00,43.06,43.1,43.02,43.09,25500.0,26.7242,26.7491,26.6994,26.7429,25500.0
2009-09-29 15:00:00,43.08,43.13,43.03,43.05,31500.0,26.7367,26.7677,26.7056,26.718,31500.0
2009-09-29 15:30:00,43.06,43.1,43.0,43.04,83500.0,26.7242,26.7491,26.687,26.7118,83500.0
2009-09-29 16:00:00,43.04,43.04,43.04,43.04,0.0,26.7118,26.7118,26.7118,26.7118,0.0
2009-09-30 09:30:00,43.44,43.44,42.72,42.78,78200.0,26.9601,26.9601,26.5132,26.5505,78200.0
2009-09-30 10:00:00,42.77,42.8,42.66,42.78,61500.0,26.5443,26.5629,26.476,26.5505,61500.0
2009-09-30 10:30:00,42.78,42.87,42.73,42.86,27700.0,26.5505,26.6063,26.5194,26.6001,27700.0
2009-09-30 11:00:00,42.87,43.1,42.87,43.06,83500.0,26.6063,26.7491,26.6063,26.7242,83500.0
2009-09-30 11:30:00,43.06,43.18,43.0,43.15,50600.0,26.7242,26.7987,26.687,26.7801,50600.0
2009-09-30 12:00:00,43.13,43.24,43.11,43.24,35900.0,26.7677,26.836,26.7553,26.836,35900.0
2009-09-30 12:30:00,43.25,43.42,43.23,43.4,144500.0,26.8422,26.9477,26.8297,26.9353,144500.0
2009-09-30 13:00:00,43.37,43.49,43.37,43.42,75000.0,26.9166,26.9911,26.9166,26.9477,75000.0
2009-09-30 13:30:00,43.4,43.44,43.33,43.36,20900.0,26.9353,26.9601,26.8918,26.9104,20900.0
2009-09-30 14:00:00,43.36,43.4,43.29,43.35,17700.0,26.9104,26.9353,26.867,26.9042,17700.0
2009-09-30 14:30:00,43.32,43.45,43.28,43.3,72500.0,26.8856,26.9663,26.8608,26.8732,72500.0
2009-09-30 15:00:00,43.22,43.24,43.02,43.06,42200.0,26.8235,26.836,26.6994,26.7242,42200.0
2009-09-30 15:30:00,43.05,43.3,43.03,43.2,52400.0,26.718,26.8732,26.7056,26.8111,52400.0
2009-10-01 09:30:00,42.84,42.97,42.66,42.75,62700.0,26.5877,26.6684,26.476,26.5318,62700.0
2009-10-01 10:00:00,42.74,42.77,42.38,42.47,89800.0,26.5256,26.5443,26.3022,26.3581,89800.0
2009-10-01 10:30:00,42.44,42.56,42.42,42.44,22900.0,26.3395,26.4139,26.327,26.3395,22900.0
2009-10-01 11:00:00,42.44,42.44,42.12,42.17,46100.0,26.3395,26.3395,26.1408,26.1719,46100.0
2009-10-01 11:30:00,42.17,42.21,42.1,42.17,27400.0,26.1719,26.1967,26.1284,26.1719,27400.0
2009-10-01 12:00:00,42.16,42.2,42.07,42.2,65600.0,26.1657,26.1905,26.1098,26.1905,65600.0
2009-10-01 12:30:00,42.2,42.25,42.14,42.17,402100.0,26.1905,26.2215,26.1533,26.1719,402100.0
2009-10-01 13:00:00,42.18,42.18,41.93,41.95,66400.0,26.1781,26.1781,26.0229,26.0353,66400.0
2009-10-01 13:30:00,41.98,42.1,41.96,42.06,126700.0,26.054,26.1284,26.0415,26.1036,126700.0
2009-10-01 14:00:00,42.03,42.17,41.98,42.17,54200.0,26.085,26.1719,26.054,26.1719,54200.0
2009-10-01 14:30:00,42.15,42.15,42.05,42.07,91700.0,26.1595,26.1595,26.0974,26.1098,91700.0
2009-10-01 15:00:00,42.06,42.1,41.97,41.97,91500.0,26.1036,26.1284,26.0478,26.0478,91500.0
2009-10-01 15:30:00,41.99,42.08,41.87,41.91,135900.0,26.0602,26.116,25.9857,26.0105,135900.0
2009-10-02 09:30:00,41.34,41.57,41.2,41.52,167500.0,25.6568,25.7995,25.5699,25.7685,167500.0
2009-10-02 10:00:00,41.49,41.72,41.41,41.72,74500.0,25.7499,25.8926,25.7002,25.8926,74500.0
2009-10-02 10:30:00,41.74,41.82,41.55,41.56,24200.0,25.905,25.9547,25.7871,25.7933,24200.0
2009-10-02 11:00:00,41.56,41.59,41.45,41.56,19800.0,25.7933,25.8119,25.725,25.7933,19800.0
2009-10-02 11:30:00,41.55,41.64,41.37,41.42,25700.0,25.7871,25.8429,25.6754,25.7064,25700.0
2009-10-02 12:00:00,41.43,41.56,41.43,41.56,13800.0,25.7126,25.7933,25.7126,25.7933,13800.0
2009-10-02 12:30:00,41.57,41.6,41.49,41.51,14400.0,25.7995,25.8181,25.7499,25.7623,14400.0
2009-10-02 13:00:00,41.54,41.69,41.54,41.68,44800.0,25.7809,25.874,25.7809,25.8678,44800.0
2009-10-02 13:30:00,41.68,41.7,41.6,41.69,23600.0,25.8678,25.8802,25.8181,25.874,23600.0
2009-10-02 14:00:00,41.66,41.69,41.6,41.66,20300.0,25.8554,25.874,25.8181,25.8554,20300.0
2009-10-02 14:30:00,41.67,41.7,41.6,41.62,49200.0,25.8616,25.8802,25.8181,25.8305,49200.0
2009-10-02 15:00:00,41.61,41.64,41.52,41.54,27600.0,25.8243,25.8429,25.7685,25.7809,27600.0
2009-10-02 15:30:00,41.54,41.61,41.45,41.6,56900.0,25.7809,25.8243,25.725,25.8181,56900.0
2009-10-05 09:30:00,41.72,41.95,41.61,41.9,41100.0,25.8926,26.0353,25.8243,26.0043,41100.0
2009-10-05 10:00:00,41.92,42.0,41.68,41.87,80800.0,26.0167,26.0664,25.8678,25.9857,80800.0
2009-10-05 10:30:00,41.89,42.06,41.85,42.06,24600.0,25.9981,26.1036,25.9733,26.1036,24600.0
2009-10-05 11:00:00,42.06,42.09,41.96,41.99,34300.0,26.1036,26.1222,26.0415,26.0602,34300.0
2009-10-05 11:30:00,41.99,42.12,41.94,42.1,18300.0,26.0602,26.1408,26.0291,26.1284,18300.0
2009-10-05 12:00:00,42.1,42.13,42.07,42.1,19800.0,26.1284,26.1471,26.1098,26.1284,19800.0
2009-10-05 12:30:00,42.1,42.23,42.1,42.19,39500.0,26.1284,26.2091,26.1284,26.1843,39500.0
2009-10-05 13:00:00,42.21,42.25,42.19,42.24,24400.0,26.1967,26.2215,26.1843,26.2153,24400.0
2009-10-05 13:30:00,42.24,42.25,42.18,42.22,21400.0,26.2153,26.2215,26.1781,26.2029,21400.0
2009-10-05 14:00:00,42.22,42.24,42.15,42.23,44300.0,26.2029,26.2153,26.1595,26.2091,44300.0
2009-10-05 14:30:00,42.24,42.42,42.24,42.34,66700.0,26.2153,26.327,26.2153,26.2774,66700.0
2009-10-05 15:00:00,42.36,42.39,42.32,42.34,42400.0,26.2898,26.3084,26.265,26.2774,42400.0
2009-10-05 15:30:00,42.36,42.36,42.23,42.32,65600.0,26.2898,26.2898,26.2091,26.265,65600.0
2009-10-06 09:30:00,42.82,43.14,42.78,43.08,91200.0,26.5753,26.7739,26.5505,26.7367,91200.0
2009-10-06 10:00:00,43.09,43.19,43.08,43.09,45300.0,26.7429,26.8049,26.7367,26.7429,45300.0
2009-10-06 10:30:00,43.09,43.23,43.07,43.23,30600.0,26.7429,26.8297,26.7304,26.8297,30600.0
2009-10-06 11:00:00,43.23,43.34,43.19,43.26,103000.0,26.8297,26.898,26.8049,26.8484,103000.0
2009-10-06 11:30:00,43.25,43.29,43.16,43.21,54100.0,26.8422,26.867,26.7863,26.8173,54100.0
2009-10-06 12:00:00,43.22,43.25,43.2,43.23,19400.0,26.8235,26.8422,26.8111,26.8297,19400.0
2009-10-06 12:30:00,43.23,43.28,43.14,43.14,43900.0,26.8297,26.8608,26.7739,26.7739,43900.0
2009-10-06 13:00:00,43.09,43.1,43.02,43.06,36500.0,26.7429,26.7491,26.6994,26.7242,36500.0
2009-10-06 13:30:00,43.05,43.08,42.87,42.92,49000.0,26.718,26.7367,26.6063,26.6374,49000.0
2009-10-06 14:00:00,42.89,42.93,42.74,42.74,51000.0,26.6187,26.6436,26.5256,26.5256,51000.0
2009-10-06 14:30:00,42.73,42.92,42.72,42.86,48200.0,26.5194,26.6374,26.5132,26.6001,48200.0
2009-10-06 15:00:00,42.87,43.06,42.86,43.04,162400.0,26.6063,26.7242,26.6001,26.7118,162400.0
2009-10-06 15:30:00,43.05,43.07,42.94,43.02,58500.0,26.718,26.7304,26.6498,26.6994,58500.0
2009-10-06 16:00:00,43.02,43.02,43.02,43.02,0.0,26.6994,26.6994,26.6994,26.6994,0.0
2009-10-07 09:30:00,43.11,43.11,42.75,42.88,67600.0,26.7553,26.7553,26.5318,26.6125,67600.0
2009-10-07 10:00:00,42.88,43.11,42.88,43.01,14400.0,26.6125,26.7553,26.6125,26.6932,14400.0
2009-10-07 10:30:00,43.02,43.02,42.88,43.02,25200.0,26.6994,26.6994,26.6125,26.6994,25200.0
2009-10-07 11:00:00,43.01,43.15,43.01,43.03,24100.0,26.6932,26.7801,26.6932,26.7056,24100.0
2009-10-07 11:30:00,43.02,43.02,42.85,42.85,29200.0,26.6994,26.6994,26.5939,26.5939,29200.0
2009-10-07 12:00:00,42.83,42.93,42.83,42.92,18800.0,26.5815,26.6436,26.5815,26.6374,18800.0
2009-10-07 12:30:00,42.91,42.93,42.84,42.93,24300.0,26.6311,26.6436,26.5877,26.6436,24300.0
2009-10-07 13:00:00,42.94,42.94,42.89,42.93,20700.0,26.6498,26.6498,26.6187,26.6436,20700.0
2009-10-07 13:30:00,42.94,42.99,42.89,42.93,17900.0,26.6498,26.6808,26.6187,26.6436,17900.0
2009-10-07 14:00:00,42.93,42.93,42.81,42.85,17500.0,26.6436,26.6436,26.5691,26.5939,17500.0
2009-10-07 14:30:00,42.84,42.94,42.84,42.91,21700.0,26.5877,26.6498,26.5877,26.6311,21700.0
2009-10-07 15:00:00,42.9,42.96,42.87,42.94,21700.0,26.6249,26.6622,26.6063,26.6498,21700.0
2009-10-07 15:30:00,42.95,43.05,42.9,43.03,57300.0,26.656,26.718,26.6249,26.7056,57300.0
2009-10-08 09:30:00,43.61,43.77,43.47,43.51,155400.0,27.0656,27.1649,26.9787,27.0035,155400.0
2009-10-08 10:00:00,43.5,43.55,43.32,43.55,48900.0,26.9973,27.0283,26.8856,27.0283,48900.0
2009-10-08 10:30:00,43.53,43.66,43.53,43.64,57800.0,27.0159,27.0966,27.0159,27.0842,57800.0
2009-10-08 11:00:00,43.65,43.82,43.59,43.77,62100.0,27.0904,27.1959,27.0532,27.1649,62100.0
2009-10-08 11:30:00,43.77,43.85,43.75,43.77,65800.0,27.1649,27.2145,27.1525,27.1649,65800.0
2009-10-08 12:00:00,43.79,43.9,43.74,43.89,49800.0,27.1773,27.2456,27.1463,27.2394,49800.0
2009-10-08 12:30:00,43.9,43.92,43.86,43.88,49600.0,27.2456,27.258,27.2207,27.2332,49600.0
2009-10-08 13:00:00,43.88,43.88,43.7,43.73,57000.0,27.2332,27.2332,27.1214,27.1401,57000.0
2009-10-08 13:30:00,43.74,43.76,43.61,43.76,66700.0,27.1463,27.1587,27.0656,27.1587,66700.0
2009-10-08 14:00:00,43.77,43.77,43.63,43.68,49300.0,27.1649,27.1649,27.078,27.109,49300.0
2009-10-08 14:30:00,43.67,43.78,43.65,43.72,83200.0,27.1028,27.1711,27.0904,27.1339,83200.0
2009-10-08 15:00:00,43.73,43.85,43.68,43.82,261100.0,27.1401,27.2145,27.109,27.1959,261100.0
2009-10-08 15:30:00,43.81,43.81,43.72,43.76,107300.0,27.1897,27.1897,27.1339,27.1587,107300.0
2009-10-09 09:30:00,43.76,43.76,43.52,43.72,73100.0,27.1587,27.1587,27.0097,27.1339,73100.0
2009-10-09 10:00:00,43.74,43.77,43.62,43.7,36600.0,27.1463,27.1649,27.0718,27.1214,36600.0
2009-10-09 10:30:00,43.7,43.77,43.63,43.73,25600.0,27.1214,27.1649,27.078,27.1401,25600.0
2009-10-09 11:00:00,43.71,43.74,43.66,43.71,39700.0,27.1276,27.1463,27.0966,27.1276,39700.0
2009-10-09 11:30:00,43.68,43.76,43.61,43.62,45300.0,27.109,27.1587,27.0656,27.0718,45300.0
2009-10-09 12:00:00,43.63,43.63,43.5,43.52,22400.0,27.078,27.078,26.9973,27.0097,22400.0
2009-10-09 12:30:00,43.51,43.6,43.48,43.6,78500.0,27.0035,27.0594,26.9849,27.0594,78500.0
2009-10-09 13:00:00,43.6,43.63,43.58,43.63,13700.0,27.0594,27.078,27.047,27.078,13700.0
2009-10-09 13:30:00,43.63,43.63,43.56,43.57,63200.0,27.078,27.078,27.0346,27.0408,63200.0
2009-10-09 14:00:00,43.58,43.58,43.53,43.55,39900.0,27.047,27.047,27.0159,27.0283,39900.0
2009-10-09 14:30:00,43.55,43.64,43.55,43.64,34900.0,27.0283,27.0842,27.0283,27.0842,34900.0
2009-10-09 15:00:00,43.65,43.71,43.64,43.68,27800.0,27.0904,27.1276,27.0842,27.109,27800.0
2009-10-09 15:30:00,43.68,43.73,43.64,43.7,68600.0,27.109,27.1401,27.0842,27.1214,68600.0
2009-10-12 09:30:00,44.17,44.26,44.1,44.26,67700.0,27.4131,27.469,27.3697,27.469,67700.0
2009-10-12 10:00:00,44.26,44.3,44.15,44.2,60500.0,27.469,27.4938,27.4007,27.4318,60500.0
2009-10-12 10:30:00,44.2,44.25,44.19,44.23,56500.0,27.4318,27.4628,27.4255,27.4504,56500.0
2009-10-12 11:00:00,44.23,44.23,44.11,44.11,41100.0,27.4504,27.4504,27.3759,27.3759,41100.0
2009-10-12 11:30:00,44.12,44.12,44.05,44.07,32800.0,27.3821,27.3821,27.3387,27.3511,32800.0
2009-10-12 12:00:00,44.07,44.14,44.06,44.08,33800.0,27.3511,27.3945,27.3449,27.3573,33800.0
2009-10-12 12:30:00,44.08,44.1,44.07,44.1,26200.0,27.3573,27.3697,27.3511,27.3697,26200.0
2009-10-12 13:00:00,44.11,44.11,44.05,44.09,74900.0,27.3759,27.3759,27.3387,27.3635,74900.0
2009-10-12 13:30:00,44.08,44.15,44.08,44.15,38600.0,27.3573,27.4007,27.3573,27.4007,38600.0
2009-10-12 14:00:00,44.14,44.15,43.91,43.93,58400.0,27.3945,27.4007,27.2518,27.2642,58400.0
2009-10-12 14:30:00,43.93,43.95,43.86,43.95,61600.0,27.2642,27.2766,27.2207,27.2766,61600.0
2009-10-12 15:00:00,43.95,44.05,43.94,43.99,163300.0,27.2766,27.3387,27.2704,27.3014,163300.0
2009-10-12 15:30:00,44.0,44.02,43.93,43.99,71500.0,27.3076,27.32,27.2642,27.3014,71500.0
2009-10-13 09:30:00,43.96,44.07,43.73,43.77,60700.0,27.2828,27.3511,27.1401,27.1649,60700.0
2009-10-13 10:00:00,43.74,43.76,43.61,43.73,59000.0,27.1463,27.1587,27.0656,27.1401,59000.0
2009-10-13 10:30:00,43.73,43.83,43.69,43.83,47900.0,27.1401,27.2021,27.1152,27.2021,47900.0
2009-10-13 11:00:00,43.82,43.83,43.71,43.77,41600.0,27.1959,27.2021,27.1276,27.1649,41600.0
2009-10-13 11:30:00,43.77,43.99,43.73,43.99,61900.0,27.1649,27.3014,27.1401,27.3014,61900.0
2009-10-13 12:00:00,43.99,44.0,43.88,43.9,26800.0,27.3014,27.3076,27.2332,27.2456,26800.0
2009-10-13 12:30:00,43.89,43.91,43.87,43.88,26800.0,27.2394,27.2518,27.2269,27.2332,26800.0
2009-10-13 13:00:00,43.87,43.93,43.87,43.91,25900.0,27.2269,27.2642,27.2269,27.2518,25900.0
2009-10-13 13:30:00,43.92,43.97,43.88,43.96,35900.0,27.258,27.289,27.2332,27.2828,35900.0
2009-10-13 14:00:00,43.94,43.94,43.71,43.83,143600.0,27.2704,27.2704,27.1276,27.2021,143600.0
2009-10-13 14:30:00,43.83,43.89,43.79,43.83,31600.0,27.2021,27.2394,27.1773,27.2021,31600.0
2009-10-13 15:00:00,43.85,43.98,43.85,43.96,28900.0,27.2145,27.2952,27.2145,27.2828,28900.0
2009-10-13 15:30:00,43.96,43.98,43.88,43.94,35600.0,27.2828,27.2952,27.2332,27.2704,35600.0
2009-10-13 16:00:00,43.95,43.95,43.95,43.95,400.0,27.2766,27.2766,27.2766,27.2766,400.0
2009-10-14 09:30:00,44.81,44.9,44.66,44.74,102800.0,27.8103,27.8662,27.7172,27.7669,102800.0
2009-10-14 10:00:00,44.73,44.74,44.63,44.69,78800.0,27.7607,27.7669,27.6986,27.7359,78800.0
2009-10-14 10:30:00,44.68,44.79,44.64,44.77,39900.0,27.7297,27.7979,27.7048,27.7855,39900.0
2009-10-14 11:00:00,44.75,44.83,44.73,44.78,44100.0,27.7731,27.8228,27.7607,27.7917,44100.0
2009-10-14 11:30:00,44.78,44.86,44.75,44.82,55700.0,27.7917,27.8414,27.7731,27.8165,55700.0
2009-10-14 12:00:00,44.83,44.83,44.76,44.77,48100.0,27.8228,27.8228,27.7793,27.7855,48100.0
2009-10-14 12:30:00,44.77,44.82,44.75,44.79,49500.0,27.7855,27.8165,27.7731,27.7979,49500.0
2009-10-14 13:00:00,44.81,44.93,44.8,44.87,81100.0,27.8103,27.8848,27.8041,27.8476,81100.0
2009-10-14 13:30:00,44.87,44.96,44.86,44.96,61200.0,27.8476,27.9034,27.8414,27.9034,61200.0
2009-10-14 14:00:00,44.94,45.03,44.93,44.98,101300.0,27.891,27.9469,27.8848,27.9158,101300.0
2009-10-14 14:30:00,44.97,44.97,44.87,44.91,57400.0,27.9096,27.9096,27.8476,27.8724,57400.0
2009-10-14 15:00:00,44.9,45.11,44.8,45.11,296700.0,27.8662,27.9965,27.8041,27.9965,296700.0
2009-10-14 15:30:00,45.11,45.14,45.07,45.12,81700.0,27.9965,28.0151,27.9717,28.0027,81700.0
2009-10-15 09:30:00,44.8,44.94,44.71,44.93,95600.0,27.8041,27.891,27.7483,27.8848,95600.0
2009-10-15 10:00:00,44.93,44.94,44.83,44.88,42700.0,27.8848,27.891,27.8228,27.8538,42700.0
2009-10-15 10:30:00,44.87,44.95,44.81,44.95,26000.0,27.8476,27.8972,27.8103,27.8972,26000.0
2009-10-15 11:00:00,44.95,45.07,44.93,44.97,32300.0,27.8972,27.9717,27.8848,27.9096,32300.0
2009-10-15 11:30:00,44.95,45.04,44.92,45.02,22300.0,27.8972,27.9531,27.8786,27.9407,22300.0
2009-10-15 12:00:00,45.0,45.13,45.0,45.08,23700.0,27.9283,28.0089,27.9283,27.9779,23700.0
2009-10-15 12:30:00,45.06,45.09,44.97,44.97,84800.0,27.9655,27.9841,27.9096,27.9096,84800.0
2009-10-15 13:00:00,44.97,45.04,44.95,45.04,29500.0,27.9096,27.9531,27.8972,27.9531,29500.0
2009-10-15 13:30:00,45.05,45.07,44.97,44.99,48800.0,27.9593,27.9717,27.9096,27.9221,48800.0
2009-10-15 14:00:00,45.01,45.05,44.99,45.02,44100.0,27.9345,27.9593,27.9221,27.9407,44100.0
2009-10-15 14:30:00,45.01,45.17,45.01,45.13,41200.0,27.9345,28.0338,27.9345,28.0089,41200.0
2009-10-15 15:00:00,45.14,45.18,45.07,45.07,67800.0,28.0151,28.04,27.9717,27.9717,67800.0
2009-10-15 15:30:00,45.05,45.19,45.05,45.16,40300.0,27.9593,28.0462,27.9593,28.0276,40300.0
2009-10-16 09:30:00,44.5,44.6,44.34,44.38,94200.0,27.6179,27.68,27.5186,27.5435,94200.0
2009-10-16 10:00:00,44.4,44.41,44.16,44.34,79600.0,27.5559,27.5621,27.4069,27.5186,79600.0
2009-10-16 10:30:00,44.35,44.35,44.21,44.31,31500.0,27.5249,27.5249,27.438,27.5,31500.0
2009-10-16 11:00:00,44.3,44.47,44.29,44.46,25300.0,27.4938,27.5993,27.4876,27.5931,25300.0
2009-10-16 11:30:00,44.47,44.48,44.3,44.41,44600.0,27.5993,27.6055,27.4938,27.5621,44600.0
2009-10-16 12:00:00,44.4,44.44,44.35,44.36,29500.0,27.5559,27.5807,27.5249,27.5311,29500.0
2009-10-16 12:30:00,44.37,44.45,44.33,44.43,36000.0,27.5373,27.5869,27.5124,27.5745,36000.0
2009-10-16 13:00:00,44.43,44.61,44.39,44.59,40100.0,27.5745,27.6862,27.5497,27.6738,40100.0
2009-10-16 13:30:00,44.61,44.65,44.56,44.56,50300.0,27.6862,27.711,27.6552,27.6552,50300.0
2009-10-16 14:00:00,44.56,44.59,44.48,44.58,29800.0,27.6552,27.6738,27.6055,27.6676,29800.0
2009-10-16 14:30:00,44.57,44.6,44.54,44.59,105400.0,27.6614,27.68,27.6428,27.6738,105400.0
2009-10-16 15:00:00,44.59,44.63,44.56,44.61,45000.0,27.6738,27.6986,27.6552,27.6862,45000.0
2009-10-16 15:30:00,44.61,44.71,44.53,44.53,64900.0,27.6862,27.7483,27.6366,27.6366,64900.0
2009-10-19 09:30:00,45.07,45.07,44.77,44.81,89100.0,27.9717,27.9717,27.7855,27.8103,89100.0
2009-10-19 10:00:00,44.83,45.08,44.81,45.06,65700.0,27.8228,27.9779,27.8103,27.9655,65700.0
2009-10-19 10:30:00,45.08,45.26,45.08,45.21,26300.0,27.9779,28.0896,27.9779,28.0586,26300.0
2009-10-19 11:00:00,45.21,45.29,45.17,45.26,58900.0,28.0586,28.1082,28.0338,28.0896,58900.0
2009-10-19 11:30:00,45.26,45.35,45.22,45.29,61800.0,28.0896,28.1455,28.0648,28.1082,61800.0
2009-10-19 12:00:00,45.29,45.32,45.27,45.28,59500.0,28.1082,28.1269,28.0958,28.102,59500.0
2009-10-19 12:30:00,45.3,45.34,45.26,45.32,37000.0,28.1144,28.1393,28.0896,28.1269,37000.0
2009-10-19 13:00:00,45.3,45.34,45.27,45.33,45600.0,28.1144,28.1393,28.0958,28.1331,45600.0
2009-10-19 13:30:00,45.32,45.39,45.31,45.34,47000.0,28.1269,28.1703,28.1207,28.1393,47000.0
2009-10-19 14:00:00,45.35,45.39,45.32,45.39,118300.0,28.1455,28.1703,28.1269,28.1703,118300.0
2009-10-19 14:30:00,45.4,45.41,45.31,45.36,58500.0,28.1765,28.1827,28.1207,28.1517,58500.0
2009-10-19 15:00:00,45.37,45.38,45.27,45.28,51100.0,28.1579,28.1641,28.0958,28.102,51100.0
2009-10-19 15:30:00,45.28,45.33,45.25,45.29,46800.0,28.102,28.1331,28.0834,28.1082,46800.0
2009-10-20 09:30:00,45.43,45.43,45.02,45.18,102800.0,28.1951,28.1951,27.9407,28.04,102800.0
2009-10-20 10:00:00,45.2,45.24,44.94,44.99,52100.0,28.0524,28.0772,27.891,27.9221,52100.0
2009-10-20 10:30:00,44.99,45.11,44.97,45.04,27600.0,27.9221,27.9965,27.9096,27.9531,27600.0
2009-10-20 11:00:00,45.06,45.07,44.89,44.9,50900.0,27.9655,27.9717,27.86,27.8662,50900.0
2009-10-20 11:30:00,44.91,44.93,44.61,44.72,104400.0,27.8724,27.8848,27.6862,27.7545,104400.0
2009-10-20 12:00:00,44.72,44.74,44.58,44.66,48500.0,27.7545,27.7669,27.6676,27.7172,48500.0
2009-10-20 12:30:00,44.69,44.71,44.58,44.67,29000.0,27.7359,27.7483,27.6676,27.7235,29000.0
2009-10-20 13:00:00,44.68,44.79,44.67,44.77,21100.0,27.7297,27.7979,27.7235,27.7855,21100.0
2009-10-20 13:30:00,44.76,44.8,44.71,44.73,23200.0,27.7793,27.8041,27.7483,27.7607,23200.0
2009-10-20 14:00:00,44.72,44.88,44.71,44.83,37800.0,27.7545,27.8538,27.7483,27.8228,37800.0
2009-10-20 14:30:00,44.81,44.89,44.79,44.87,34500.0,27.8103,27.86,27.7979,27.8476,34500.0
2009-10-20 15:00:00,44.88,44.89,44.77,44.81,40100.0,27.8538,27.86,27.7855,27.8103,40100.0
2009-10-20 15:30:00,44.86,44.93,44.86,44.92,161700.0,27.8414,27.8848,27.8414,27.8786,161700.0
2009-10-20 16:00:00,44.93,44.93,44.93,44.93,700.0,27.8848,27.8848,27.8848,27.8848,700.0
2009-10-21 09:30:00,44.76,45.17,44.7,45.13,63100.0,27.7793,28.0338,27.7421,28.0089,63100.0
2009-10-21 10:00:00,45.1,45.31,45.1,45.22,30800.0,27.9903,28.1207,27.9903,28.0648,30800.0
2009-10-21 10:30:00,45.23,45.45,45.16,45.32,46400.0,28.071,28.2075,28.0276,28.1269,46400.0
2009-10-21 11:00:00,45.33,45.33,45.21,45.33,18900.0,28.1331,28.1331,28.0586,28.1331,18900.0
2009-10-21 11:30:00,45.32,45.36,45.18,45.22,30900.0,28.1269,28.1517,28.04,28.0648,30900.0
2009-10-21 12:00:00,45.24,45.28,45.17,45.25,23900.0,28.0772,28.102,28.0338,28.0834,23900.0
2009-10-21 12:30:00,45.28,45.38,45.24,45.35,25900.0,28.102,28.1641,28.0772,28.1455,25900.0
2009-10-21 13:00:00,45.37,45.42,45.29,45.4,39400.0,28.1579,28.1889,28.1082,28.1765,39400.0
2009-10-21 13:30:00,45.4,45.48,45.35,45.46,39400.0,28.1765,28.2262,28.1455,28.2137,39400.0
2009-10-21 14:00:00,45.45,45.45,45.31,45.37,28100.0,28.2075,28.2075,28.1207,28.1579,28100.0
2009-10-21 14:30:00,45.37,45.43,45.31,45.43,37900.0,28.1579,28.1951,28.1207,28.1951,37900.0
2009-10-21 15:00:00,45.41,45.43,45.07,45.09,62200.0,28.1827,28.1951,27.9717,27.9841,62200.0
2009-10-21 15:30:00,45.1,45.1,44.65,44.65,113900.0,27.9903,27.9903,27.711,27.711,113900.0
2009-10-22 09:30:00,44.7,44.79,44.39,44.44,79200.0,27.7421,27.7979,27.5497,27.5807,79200.0
2009-10-22 10:00:00,44.46,44.59,44.27,44.51,67800.0,27.5931,27.6738,27.4752,27.6242,67800.0
2009-10-22 10:30:00,44.52,44.69,44.45,44.66,29900.0,27.6304,27.7359,27.5869,27.7172,29900.0
2009-10-22 11:00:00,44.68,44.76,44.65,44.73,20600.0,27.7297,27.7793,27.711,27.7607,20600.0
2009-10-22 11:30:00,44.68,44.77,44.63,44.7,32200.0,27.7297,27.7855,27.6986,27.7421,32200.0
2009-10-22 12:00:00,44.69,44.74,44.59,44.59,21400.0,27.7359,27.7669,27.6738,27.6738,21400.0
2009-10-22 12:30:00,44.61,44.84,44.61,44.78,29100.0,27.6862,27.829,27.6862,27.7917,29100.0
2009-10-22 13:00:00,44.8,44.82,44.71,44.75,29300.0,27.8041,27.8165,27.7483,27.7731,29300.0
2009-10-22 13:30:00,44.74,44.78,44.67,44.78,39300.0,27.7669,27.7917,27.7235,27.7917,39300.0
2009-10-22 14:00:00,44.79,45.07,44.79,45.04,71300.0,27.7979,27.9717,27.7979,27.9531,71300.0
2009-10-22 14:30:00,45.05,45.09,45.0,45.05,44800.0,27.9593,27.9841,27.9283,27.9593,44800.0
2009-10-22 15:00:00,45.07,45.21,45.05,45.21,18400.0,27.9717,28.0586,27.9593,28.0586,18400.0
2009-10-22 15:30:00,45.2,45.2,45.08,45.12,27000.0,28.0524,28.0524,27.9779,28.0027,27000.0
2009-10-23 09:30:00,45.07,45.08,44.87,44.96,90700.0,27.9717,27.9779,27.8476,27.9034,90700.0
2009-10-23 10:00:00,44.94,45.07,44.7,44.85,76000.0,27.891,27.9717,27.7421,27.8352,76000.0
2009-10-23 10:30:00,44.84,44.84,44.61,44.64,82800.0,27.829,27.829,27.6862,27.7048,82800.0
2009-10-23 11:00:00,44.63,44.69,44.43,44.51,61500.0,27.6986,27.7359,27.5745,27.6242,61500.0
2009-10-23 11:30:00,44.49,44.68,44.46,44.63,69000.0,27.6117,27.7297,27.5931,27.6986,69000.0
2009-10-23 12:00:00,44.67,44.71,44.55,44.62,38200.0,27.7235,27.7483,27.649,27.6924,38200.0
2009-10-23 12:30:00,44.6,44.73,44.58,44.62,26200.0,27.68,27.7607,27.6676,27.6924,26200.0
2009-10-23 13:00:00,44.6,44.65,44.5,44.51,26400.0,27.68,27.711,27.6179,27.6242,26400.0
2009-10-23 13:30:00,44.5,44.5,44.36,44.42,170700.0,27.6179,27.6179,27.5311,27.5683,170700.0
2009-10-23 14:00:00,44.41,44.49,44.3,44.45,57100.0,27.5621,27.6117,27.4938,27.5869,57100.0
2009-10-23 14:30:00,44.44,44.46,44.34,44.35,29100.0,27.5807,27.5931,27.5186,27.5249,29100.0
2009-10-23 15:00:00,44.35,44.45,44.31,44.34,61200.0,27.5249,27.5869,27.5,27.5186,61200.0
2009-10-23 15:30:00,44.35,44.44,44.24,44.4,74500.0,27.5249,27.5807,27.4566,27.5559,74500.0
2009-10-26 09:30:00,44.64,44.93,44.56,44.84,60700.0,27.7048,27.8848,27.6552,27.829,60700.0
2009-10-26 10:00:00,44.85,44.94,44.84,44.84,59300.0,27.8352,27.891,27.829,27.829,59300.0
2009-10-26 10:30:00,44.84,44.89,44.73,44.77,43300.0,27.829,27.86,27.7607,27.7855,43300.0
2009-10-26 11:00:00,44.78,44.88,44.53,44.56,58700.0,27.7917,27.8538,27.6366,27.6552,58700.0
2009-10-26 11:30:00,44.5,44.5,43.89,43.89,218100.0,27.6179,27.6179,27.2394,27.2394,218100.0
2009-10-26 12:00:00,43.88,43.99,43.73,43.92,110900.0,27.2332,27.3014,27.1401,27.258,110900.0
2009-10-26 12:30:00,43.92,43.97,43.79,43.94,52400.0,27.258,27.289,27.1773,27.2704,52400.0
2009-10-26 13:00:00,43.96,43.96,43.7,43.79,53200.0,27.2828,27.2828,27.1214,27.1773,53200.0
2009-10-26 13:30:00,43.79,43.9,43.78,43.79,35400.0,27.1773,27.2456,27.1711,27.1773,35400.0
2009-10-26 14:00:00,43.78,43.83,43.65,43.74,85800.0,27.1711,27.2021,27.0904,27.1463,85800.0
2009-10-26 14:30:00,43.74,43.8,43.61,43.76,66100.0,27.1463,27.1835,27.0656,27.1587,66100.0
2009-10-26 15:00:00,43.75,43.82,43.68,43.68,50600.0,27.1525,27.1959,27.109,27.109,50600.0
2009-10-26 15:30:00,43.69,43.91,43.69,43.8,133300.0,27.1152,27.2518,27.1152,27.1835,133300.0
2009-10-27 09:30:00,43.84,43.94,43.7,43.8,89100.0,27.2083,27.2704,27.1214,27.1835,89100.0
2009-10-27 10:00:00,43.74,43.74,43.28,43.62,94100.0,27.1463,27.1463,26.8608,27.0718,94100.0
2009-10-27 10:30:00,43.63,43.81,43.56,43.67,43100.0,27.078,27.1897,27.0346,27.1028,43100.0
2009-10-27 11:00:00,43.69,43.72,43.56,43.69,29300.0,27.1152,27.1339,27.0346,27.1152,29300.0
2009-10-27 11:30:00,43.71,43.74,43.65,43.71,39400.0,27.1276,27.1463,27.0904,27.1276,39400.0
2009-10-27 12:00:00,43.7,43.7,43.55,43.55,18400.0,27.1214,27.1214,27.0283,27.0283,18400.0
2009-10-27 12:30:00,43.56,43.58,43.45,43.47,34300.0,27.0346,27.047,26.9663,26.9787,34300.0
2009-10-27 13:00:00,43.48,43.52,43.28,43.33,80100.0,26.9849,27.0097,26.8608,26.8918,80100.0
2009-10-27 13:30:00,43.33,43.42,43.25,43.34,77200.0,26.8918,26.9477,26.8422,26.898,77200.0
2009-10-27 14:00:00,43.34,43.52,43.26,43.47,41400.0,26.898,27.0097,26.8484,26.9787,41400.0
2009-10-27 14:30:00,43.48,43.61,43.4,43.53,76400.0,26.9849,27.0656,26.9353,27.0159,76400.0
2009-10-27 15:00:00,43.52,43.54,43.39,43.42,73000.0,27.0097,27.0221,26.929,26.9477,73000.0
2009-10-27 15:30:00,43.44,43.44,43.26,43.27,43500.0,26.9601,26.9601,26.8484,26.8546,43500.0
2009-10-27 16:00:00,43.31,43.31,43.3,43.3,600.0,26.8794,26.8794,26.8732,26.8732,600.0
2009-10-28 09:30:00,42.84,43.0,42.68,42.81,194800.0,26.5877,26.687,26.4884,26.5691,194800.0
2009-10-28 10:00:00,42.81,42.83,42.6,42.68,105500.0,26.5691,26.5815,26.4388,26.4884,105500.0
2009-10-28 10:30:00,42.66,42.7,42.37,42.47,112500.0,26.476,26.5008,26.296,26.3581,112500.0
2009-10-28 11:00:00,42.46,42.59,42.39,42.56,83100.0,26.3519,26.4325,26.3084,26.4139,83100.0
2009-10-28 11:30:00,42.56,42.57,42.4,42.41,49100.0,26.4139,26.4201,26.3146,26.3208,49100.0
2009-10-28 12:00:00,42.4,42.46,42.19,42.3,62200.0,26.3146,26.3519,26.1843,26.2526,62200.0
2009-10-28 12:30:00,42.28,42.28,41.98,42.1,244000.0,26.2402,26.2402,26.054,26.1284,244000.0
2009-10-28 13:00:00,42.13,42.39,42.08,42.25,31000.0,26.1471,26.3084,26.116,26.2215,31000.0
2009-10-28 13:30:00,42.29,42.33,42.21,42.25,31900.0,26.2464,26.2712,26.1967,26.2215,31900.0
2009-10-28 14:00:00,42.25,42.25,42.1,42.1,47400.0,26.2215,26.2215,26.1284,26.1284,47400.0
2009-10-28 14:30:00,42.1,42.13,42.03,42.07,184100.0,26.1284,26.1471,26.085,26.1098,184100.0
2009-10-28 15:00:00,42.05,42.13,41.9,41.94,102800.0,26.0974,26.1471,26.0043,26.0291,102800.0
2009-10-28 15:30:00,41.96,41.98,41.82,41.88,94400.0,26.0415,26.054,25.9547,25.9919,94400.0
2009-10-29 09:30:00,42.74,42.96,42.67,42.89,84200.0,26.5256,26.6622,26.4822,26.6187,84200.0
2009-10-29 10:00:00,42.9,43.14,42.85,43.04,52500.0,26.6249,26.7739,26.5939,26.7118,52500.0
2009-10-29 10:30:00,43.02,43.1,42.96,43.1,52700.0,26.6994,26.7491,26.6622,26.7491,52700.0
2009-10-29 11:00:00,43.1,43.24,43.1,43.17,34000.0,26.7491,26.836,26.7491,26.7925,34000.0
2009-10-29 11:30:00,43.18,43.26,43.1,43.18,37500.0,26.7987,26.8484,26.7491,26.7987,37500.0
2009-10-29 12:00:00,43.17,43.3,43.17,43.26,100000.0,26.7925,26.8732,26.7925,26.8484,100000.0
2009-10-29 12:30:00,43.27,43.35,43.25,43.28,256000.0,26.8546,26.9042,26.8422,26.8608,256000.0
2009-10-29 13:00:00,43.28,43.35,43.24,43.3,32300.0,26.8608,26.9042,26.836,26.8732,32300.0
2009-10-29 13:30:00,43.29,43.39,43.26,43.34,38800.0,26.867,26.929,26.8484,26.898,38800.0
2009-10-29 14:00:00,43.34,43.36,43.3,43.33,42900.0,26.898,26.9104,26.8732,26.8918,42900.0
2009-10-29 14:30:00,43.34,43.48,43.32,43.45,44600.0,26.898,26.9849,26.8856,26.9663,44600.0
2009-10-29 15:00:00,43.45,43.56,43.44,43.49,95400.0,26.9663,27.0346,26.9601,26.9911,95400.0
2009-10-29 15:30:00,43.5,43.5,43.36,43.45,87900.0,26.9973,26.9973,26.9104,26.9663,87900.0
2009-10-30 09:30:00,43.19,43.19,42.86,42.92,123400.0,26.8049,26.8049,26.6001,26.6374,123400.0
2009-10-30 10:00:00,42.91,43.08,42.79,42.81,47900.0,26.6311,26.7367,26.5567,26.5691,47900.0
2009-10-30 10:30:00,42.8,42.82,42.66,42.81,47100.0,26.5629,26.5753,26.476,26.5691,47100.0
2009-10-30 11:00:00,42.8,42.81,42.55,42.6,43100.0,26.5629,26.5691,26.4077,26.4388,43100.0
2009-10-30 11:30:00,42.6,42.64,42.08,42.24,49000.0,26.4388,26.4636,26.116,26.2153,49000.0
2009-10-30 12:00:00,42.23,42.43,41.97,41.99,83200.0,26.2091,26.3332,26.0478,26.0602,83200.0
2009-10-30 12:30:00,42.0,42.15,41.76,41.87,122200.0,26.0664,26.1595,25.9174,25.9857,122200.0
2009-10-30 13:00:00,41.86,42.04,41.8,41.86,81600.0,25.9795,26.0912,25.9422,25.9795,81600.0
2009-10-30 13:30:00,41.88,41.92,41.68,41.84,61400.0,25.9919,26.0167,25.8678,25.9671,61400.0
2009-10-30 14:00:00,41.83,42.09,41.83,41.91,145200.0,25.9609,26.1222,25.9609,26.0105,145200.0
2009-10-30 14:30:00,41.91,41.96,41.79,41.94,80600.0,26.0105,26.0415,25.936,26.0291,80600.0
2009-10-30 15:00:00,41.92,41.92,41.71,41.85,121200.0,26.0167,26.0167,25.8864,25.9733,121200.0
2009-10-30 15:30:00,41.86,42.01,41.84,41.89,133600.0,25.9795,26.0726,25.9671,25.9981,133600.0
2009-11-02 09:30:00,42.22,42.37,42.12,42.33,131700.0,26.2029,26.296,26.1408,26.2712,131700.0
2009-11-02 10:00:00,42.36,42.84,42.36,42.8,119200.0,26.2898,26.5877,26.2898,26.5629,119200.0
2009-11-02 10:30:00,42.81,42.87,42.54,42.54,85100.0,26.5691,26.6063,26.4015,26.4015,85100.0
2009-11-02 11:00:00,42.52,42.73,42.5,42.61,72100.0,26.3891,26.5194,26.3767,26.445,72100.0
2009-11-02 11:30:00,42.64,42.71,42.6,42.65,39600.0,26.4636,26.507,26.4388,26.4698,39600.0
2009-11-02 12:00:00,42.64,42.66,42.39,42.43,36300.0,26.4636,26.476,26.3084,26.3332,36300.0
2009-11-02 12:30:00,42.42,42.45,41.83,41.83,59400.0,26.327,26.3457,25.9609,25.9609,59400.0
2009-11-02 13:00:00,41.79,42.15,41.79,42.12,423900.0,25.936,26.1595,25.936,26.1408,423900.0
2009-11-02 13:30:00,42.1,42.1,41.77,41.77,86700.0,26.1284,26.1284,25.9236,25.9236,86700.0
2009-11-02 14:00:00,41.75,42.06,41.69,42.03,106900.0,25.9112,26.1036,25.874,26.085,106900.0
2009-11-02 14:30:00,42.06,42.16,41.93,42.04,55800.0,26.1036,26.1657,26.0229,26.0912,55800.0
2009-11-02 15:00:00,42.01,42.12,41.92,42.0,79900.0,26.0726,26.1408,26.0167,26.0664,79900.0
2009-11-02 15:30:00,42.08,42.28,42.08,42.27,87300.0,26.116,26.2402,26.116,26.2339,87300.0
2009-11-03 09:30:00,41.59,41.83,41.44,41.8,98700.0,25.8119,25.9609,25.7188,25.9422,98700.0
2009-11-03 10:00:00,41.77,41.93,41.66,41.7,53200.0,25.9236,26.0229,25.8554,25.8802,53200.0
2009-11-03 10:30:00,41.7,42.0,41.67,41.89,53200.0,25.8802,26.0664,25.8616,25.9981,53200.0
2009-11-03 11:00:00,41.89,41.96,41.72,41.77,25800.0,25.9981,26.0415,25.8926,25.9236,25800.0
2009-11-03 11:30:00,41.77,41.8,41.64,41.74,13900.0,25.9236,25.9422,25.8429,25.905,13900.0
2009-11-03 12:00:00,41.8,41.85,41.68,41.78,25400.0,25.9422,25.9733,25.8678,25.9298,25400.0
2009-11-03 12:30:00,41.8,42.07,41.8,42.01,19600.0,25.9422,26.1098,25.9422,26.0726,19600.0
2009-11-03 13:00:00,41.99,42.05,41.94,42.0,10600.0,26.0602,26.0974,26.0291,26.0664,10600.0
2009-11-03 13:30:00,42.01,42.13,41.99,42.12,15200.0,26.0726,26.1471,26.0602,26.1408,15200.0
2009-11-03 14:00:00,42.18,42.26,42.16,42.17,88300.0,26.1781,26.2277,26.1657,26.1719,88300.0
2009-11-03 14:30:00,42.19,42.26,41.99,42.01,39600.0,26.1843,26.2277,26.0602,26.0726,39600.0
2009-11-03 15:00:00,41.99,42.13,41.98,42.12,47100.0,26.0602,26.1471,26.054,26.1408,47100.0
2009-11-03 15:30:00,42.13,42.23,42.12,42.17,45600.0,26.1471,26.2091,26.1408,26.1719,45600.0
2009-11-03 16:00:00,42.17,42.17,42.17,42.17,0.0,26.1719,26.1719,26.1719,26.1719,0.0
2009-11-04 09:30:00,42.62,43.04,42.58,42.87,88200.0,26.4512,26.7118,26.4263,26.6063,88200.0
2009-11-04 10:00:00,42.87,43.12,42.75,43.04,82100.0,26.6063,26.7615,26.5318,26.7118,82100.0
2009-11-04 10:30:00,43.05,43.13,43.0,43.09,41300.0,26.718,26.7677,26.687,26.7429,41300.0
2009-11-04 11:00:00,43.09,43.09,43.01,43.02,59500.0,26.7429,26.7429,26.6932,26.6994,59500.0
2009-11-04 11:30:00,43.01,43.04,42.95,42.97,18300.0,26.6932,26.7118,26.656,26.6684,18300.0
2009-11-04 12:00:00,42.96,43.01,42.87,42.94,66500.0,26.6622,26.6932,26.6063,26.6498,66500.0
2009-11-04 12:30:00,42.94,43.0,42.92,42.94,16900.0,26.6498,26.687,26.6374,26.6498,16900.0
2009-11-04 13:00:00,42.92,42.93,42.84,42.87,16400.0,26.6374,26.6436,26.5877,26.6063,16400.0
2009-11-04 13:30:00,42.86,42.93,42.85,42.91,11300.0,26.6001,26.6436,26.5939,26.6311,11300.0
2009-11-04 14:00:00,42.9,43.12,42.67,42.69,99400.0,26.6249,26.7615,26.4822,26.4946,99400.0
2009-11-04 14:30:00,42.67,43.21,42.67,43.16,239800.0,26.4822,26.8173,26.4822,26.7863,239800.0
2009-11-04 15:00:00,43.15,43.17,42.98,43.02,59000.0,26.7801,26.7925,26.6746,26.6994,59000.0
2009-11-04 15:30:00,43.05,43.05,42.68,42.75,123300.0,26.718,26.718,26.4884,26.5318,123300.0
2009-11-05 09:30:00,43.21,43.26,43.01,43.21,118000.0,26.8173,26.8484,26.6932,26.8173,118000.0
2009-11-05 10:00:00,43.22,43.28,43.15,43.22,45400.0,26.8235,26.8608,26.7801,26.8235,45400.0
2009-11-05 10:30:00,43.23,43.49,43.23,43.42,53400.0,26.8297,26.9911,26.8297,26.9477,53400.0
2009-11-05 11:00:00,43.44,43.44,43.28,43.33,31800.0,26.9601,26.9601,26.8608,26.8918,31800.0
2009-11-05 11:30:00,43.32,43.34,43.13,43.15,69400.0,26.8856,26.898,26.7677,26.7801,69400.0
2009-11-05 12:00:00,43.15,43.24,43.11,43.21,78200.0,26.7801,26.836,26.7553,26.8173,78200.0
2009-11-05 12:30:00,43.21,43.32,43.17,43.32,85400.0,26.8173,26.8856,26.7925,26.8856,85400.0
2009-11-05 13:00:00,43.3,43.32,43.25,43.26,70000.0,26.8732,26.8856,26.8422,26.8484,70000.0
2009-11-05 13:30:00,43.25,43.39,43.24,43.28,69600.0,26.8422,26.929,26.836,26.8608,69600.0
2009-11-05 14:00:00,43.28,43.31,43.21,43.27,48800.0,26.8608,26.8794,26.8173,26.8546,48800.0
2009-11-05 14:30:00,43.28,43.38,43.24,43.36,59800.0,26.8608,26.9228,26.836,26.9104,59800.0
2009-11-05 15:00:00,43.35,43.42,43.31,43.36,80900.0,26.9042,26.9477,26.8794,26.9104,80900.0
2009-11-05 15:30:00,43.34,43.41,43.28,43.41,100500.0,26.898,26.9415,26.8608,26.9415,100500.0
2009-11-06 09:30:00,43.01,43.52,42.89,43.41,202100.0,26.6932,27.0097,26.6187,26.9415,202100.0
2009-11-06 10:00:00,43.44,43.55,43.2,43.22,147200.0,26.9601,27.0283,26.8111,26.8235,147200.0
2009-11-06 10:30:00,43.2,43.34,43.06,43.31,124900.0,26.8111,26.898,26.7242,26.8794,124900.0
2009-11-06 11:00:00,43.3,43.37,43.19,43.26,167000.0,26.8732,26.9166,26.8049,26.8484,167000.0
2009-11-06 11:30:00,43.28,43.36,43.23,43.28,20400.0,26.8608,26.9104,26.8297,26.8608,20400.0
2009-11-06 12:00:00,43.29,43.44,43.29,43.39,38000.0,26.867,26.9601,26.867,26.929,38000.0
2009-11-06 12:30:00,43.4,43.46,43.3,43.35,33200.0,26.9353,26.9725,26.8732,26.9042,33200.0
2009-11-06 13:00:00,43.34,43.44,43.27,43.39,26200.0,26.898,26.9601,26.8546,26.929,26200.0
2009-11-06 13:30:00,43.41,43.46,43.33,43.36,50000.0,26.9415,26.9725,26.8918,26.9104,50000.0
2009-11-06 14:00:00,43.37,43.42,43.31,43.38,37300.0,26.9166,26.9477,26.8794,26.9228,37300.0
2009-11-06 14:30:00,43.4,43.42,43.3,43.31,61300.0,26.9353,26.9477,26.8732,26.8794,61300.0
2009-11-06 15:00:00,43.3,43.38,43.25,43.36,35100.0,26.8732,26.9228,26.8422,26.9104,35100.0
2009-11-06 15:30:00,43.38,43.44,43.36,43.44,58700.0,26.9228,26.9601,26.9104,26.9601,58700.0
2009-11-09 09:30:00,44.29,44.39,44.2,44.33,111400.0,27.4876,27.5497,27.4318,27.5124,111400.0
2009-11-09 10:00:00,44.36,44.5,44.36,44.46,290300.0,27.5311,27.6179,27.5311,27.5931,290300.0
2009-11-09 10:30:00,44.47,44.58,44.44,44.53,288700.0,27.5993,27.6676,27.5807,27.6366,288700.0
2009-11-09 11:00:00,44.53,44.63,44.47,44.59,100900.0,27.6366,27.6986,27.5993,27.6738,100900.0
2009-11-09 11:30:00,44.62,44.67,44.59,44.62,26500.0,27.6924,27.7235,27.6738,27.6924,26500.0
2009-11-09 12:00:00,44.62,44.69,44.6,44.62,41300.0,27.6924,27.7359,27.68,27.6924,41300.0
2009-11-09 12:30:00,44.63,44.67,44.62,44.66,21000.0,27.6986,27.7235,27.6924,27.7172,21000.0
2009-11-09 13:00:00,44.68,44.7,44.61,44.64,53700.0,27.7297,27.7421,27.6862,27.7048,53700.0
2009-11-09 13:30:00,44.64,44.72,44.62,44.7,67300.0,27.7048,27.7545,27.6924,27.7421,67300.0
2009-11-09 14:00:00,44.7,44.72,44.68,44.72,33000.0,27.7421,27.7545,27.7297,27.7545,33000.0
2009-11-09 14:30:00,44.72,44.8,44.71,44.79,94700.0,27.7545,27.8041,27.7483,27.7979,94700.0
2009-11-09 15:00:00,44.79,44.8,44.73,44.73,29200.0,27.7979,27.8041,27.7607,27.7607,29200.0
2009-11-09 15:30:00,44.73,44.8,44.69,44.79,63400.0,27.7607,27.8041,27.7359,27.7979,63400.0
2009-11-10 09:30:00,44.4,44.58,44.35,44.51,277700.0,27.5559,27.6676,27.5249,27.6242,277700.0
2009-11-10 10:00:00,44.49,44.66,44.45,44.66,129000.0,27.6117,27.7172,27.5869,27.7172,129000.0
2009-11-10 10:30:00,44.67,44.7,44.4,44.42,190900.0,27.7235,27.7421,27.5559,27.5683,190900.0
2009-11-10 11:00:00,44.43,44.46,44.29,44.39,89400.0,27.5745,27.5931,27.4876,27.5497,89400.0
2009-11-10 11:30:00,44.39,44.5,44.33,44.41,55400.0,27.5497,27.6179,27.5124,27.5621,55400.0
2009-11-10 12:00:00,44.41,44.43,44.32,44.32,37100.0,27.5621,27.5745,27.5062,27.5062,37100.0
2009-11-10 12:30:00,44.28,44.42,44.26,44.42,39700.0,27.4814,27.5683,27.469,27.5683,39700.0
2009-11-10 13:00:00,44.43,44.43,44.33,44.39,43800.0,27.5745,27.5745,27.5124,27.5497,43800.0
2009-11-10 13:30:00,44.37,44.46,44.34,44.46,37300.0,27.5373,27.5931,27.5186,27.5931,37300.0
2009-11-10 14:00:00,44.46,44.57,44.43,44.56,79600.0,27.5931,27.6614,27.5745,27.6552,79600.0
2009-11-10 14:30:00,44.56,44.64,44.56,44.62,153300.0,27.6552,27.7048,27.6552,27.6924,153300.0
2009-11-10 15:00:00,44.61,44.65,44.56,44.64,163700.0,27.6862,27.711,27.6552,27.7048,163700.0
2009-11-10 15:30:00,44.65,44.68,44.56,44.65,267100.0,27.711,27.7297,27.6552,27.711,267100.0
2009-11-10 16:00:00,44.65,44.65,44.65,44.65,0.0,27.711,27.711,27.711,27.711,0.0
2009-11-11 09:30:00,44.97,44.99,44.79,44.97,105100.0,27.9096,27.9221,27.7979,27.9096,105100.0
2009-11-11 10:00:00,44.98,45.14,44.94,45.02,100500.0,27.9158,28.0151,27.891,27.9407,100500.0
2009-11-11 10:30:00,45.02,45.03,44.64,44.71,72500.0,27.9407,27.9469,27.7048,27.7483,72500.0
2009-11-11 11:00:00,44.72,44.77,44.56,44.68,45800.0,27.7545,27.7855,27.6552,27.7297,45800.0
2009-11-11 11:30:00,44.65,44.77,44.55,44.63,84900.0,27.711,27.7855,27.649,27.6986,84900.0
2009-11-11 12:00:00,44.62,44.65,44.58,44.62,50000.0,27.6924,27.711,27.6676,27.6924,50000.0
2009-11-11 12:30:00,44.69,44.76,44.64,44.65,144800.0,27.7359,27.7793,27.7048,27.711,144800.0
2009-11-11 13:00:00,44.65,44.74,44.63,44.67,47800.0,27.711,27.7669,27.6986,27.7235,47800.0
2009-11-11 13:30:00,44.68,44.7,44.52,44.57,51500.0,27.7297,27.7421,27.6304,27.6614,51500.0
2009-11-11 14:00:00,44.56,44.68,44.56,44.64,67500.0,27.6552,27.7297,27.6552,27.7048,67500.0
2009-11-11 14:30:00,44.65,44.73,44.63,44.68,75900.0,27.711,27.7607,27.6986,27.7297,75900.0
2009-11-11 15:00:00,44.67,44.72,44.61,44.7,45800.0,27.7235,27.7545,27.6862,27.7421,45800.0
2009-11-11 15:30:00,44.7,44.74,44.68,44.74,58100.0,27.7421,27.7669,27.7297,27.7669,58100.0
2009-11-12 09:30:00,44.54,44.71,44.35,44.69,56500.0,27.6428,27.7483,27.5249,27.7359,56500.0
2009-11-12 10:00:00,44.7,44.74,44.41,44.54,26100.0,27.7421,27.7669,27.5621,27.6428,26100.0
2009-11-12 10:30:00,44.51,44.62,44.47,44.51,26200.0,27.6242,27.6924,27.5993,27.6242,26200.0
2009-11-12 11:00:00,44.49,44.49,44.2,44.27,45300.0,27.6117,27.6117,27.4318,27.4752,45300.0
2009-11-12 11:30:00,44.24,44.28,44.13,44.21,38300.0,27.4566,27.4814,27.3883,27.438,38300.0
2009-11-12 12:00:00,44.2,44.31,44.19,44.27,52700.0,27.4318,27.5,27.4255,27.4752,52700.0
2009-11-12 12:30:00,44.25,44.32,44.17,44.25,16000.0,27.4628,27.5062,27.4131,27.4628,16000.0
2009-11-12 13:00:00,44.23,44.23,44.09,44.16,26100.0,27.4504,27.4504,27.3635,27.4069,26100.0
2009-11-12 13:30:00,44.14,44.23,44.12,44.21,26000.0,27.3945,27.4504,27.3821,27.438,26000.0
2009-11-12 14:00:00,44.2,44.27,44.16,44.18,20400.0,27.4318,27.4752,27.4069,27.4193,20400.0
2009-11-12 14:30:00,44.17,44.22,44.04,44.06,27800.0,27.4131,27.4442,27.3325,27.3449,27800.0
2009-11-12 15:00:00,44.06,44.09,44.0,44.01,49800.0,27.3449,27.3635,27.3076,27.3138,49800.0
2009-11-12 15:30:00,44.0,44.05,43.92,44.02,63100.0,27.3076,27.3387,27.258,27.32,63100.0
2009-11-13 09:30:00,44.15,44.3,44.0,44.05,70000.0,27.4007,27.4938,27.3076,27.3387,70000.0
2009-11-13 10:00:00,44.04,44.32,44.0,44.22,59700.0,27.3325,27.5062,27.3076,27.4442,59700.0
2009-11-13 10:30:00,44.22,44.53,44.17,44.47,49800.0,27.4442,27.6366,27.4131,27.5993,49800.0
2009-11-13 11:00:00,44.45,44.54,44.42,44.52,40900.0,27.5869,27.6428,27.5683,27.6304,40900.0
2009-11-13 11:30:00,44.51,44.59,44.47,44.47,27000.0,27.6242,27.6738,27.5993,27.5993,27000.0
2009-11-13 12:00:00,44.5,44.67,44.5,44.65,115100.0,27.6179,27.7235,27.6179,27.711,115100.0
2009-11-13 12:30:00,44.67,44.68,44.62,44.65,10100.0,27.7235,27.7297,27.6924,27.711,10100.0
2009-11-13 13:00:00,44.64,44.67,44.61,44.63,21900.0,27.7048,27.7235,27.6862,27.6986,21900.0
2009-11-13 13:30:00,44.64,44.66,44.55,44.57,21700.0,27.7048,27.7172,27.649,27.6614,21700.0
2009-11-13 14:00:00,44.56,44.62,44.49,44.51,19700.0,27.6552,27.6924,27.6117,27.6242,19700.0
2009-11-13 14:30:00,44.52,44.52,44.4,44.4,38800.0,27.6304,27.6304,27.5559,27.5559,38800.0
2009-11-13 15:00:00,44.37,44.48,44.35,44.47,27900.0,27.5373,27.6055,27.5249,27.5993,27900.0
2009-11-13 15:30:00,44.45,44.6,44.45,44.57,49300.0,27.5869,27.68,27.5869,27.6614,49300.0
2009-11-16 09:30:00,45.03,45.33,44.91,45.28,84600.0,27.9469,28.1331,27.8724,28.102,84600.0
2009-11-16 10:00:00,45.29,45.42,45.29,45.38,45900.0,28.1082,28.1889,28.1082,28.1641,45900.0
2009-11-16 10:30:00,45.38,45.44,45.35,45.42,42800.0,28.1641,28.2013,28.1455,28.1889,42800.0
2009-11-16 11:00:00,45.43,45.43,45.28,45.34,33000.0,28.1951,28.1951,28.102,28.1393,33000.0
2009-11-16 11:30:00,45.36,45.42,45.36,45.39,47500.0,28.1517,28.1889,28.1517,28.1703,47500.0
2009-11-16 12:00:00,45.41,45.41,45.1,45.18,73900.0,28.1827,28.1827,27.9903,28.04,73900.0
2009-11-16 12:30:00,45.19,45.37,45.17,45.36,31500.0,28.0462,28.1579,28.0338,28.1517,31500.0
2009-11-16 13:00:00,45.38,45.44,45.35,45.39,41800.0,28.1641,28.2013,28.1455,28.1703,41800.0
2009-11-16 13:30:00,45.38,45.45,45.38,45.45,30200.0,28.1641,28.2075,28.1641,28.2075,30200.0
2009-11-16 14:00:00,45.45,45.58,45.45,45.54,33400.0,28.2075,28.2882,28.2075,28.2634,33400.0
2009-11-16 14:30:00,45.54,45.58,45.43,45.45,68800.0,28.2634,28.2882,28.1951,28.2075,68800.0
2009-11-16 15:00:00,45.46,45.47,45.24,45.24,56500.0,28.2137,28.22,28.0772,28.0772,56500.0
2009-11-16 15:30:00,45.23,45.38,45.19,45.35,92500.0,28.071,28.1641,28.0462,28.1455,92500.0
2009-11-17 09:30:00,44.97,45.04,44.78,44.95,117400.0,27.9096,27.9531,27.7917,27.8972,117400.0
2009-11-17 10:00:00,44.95,44.98,44.83,44.91,50500.0,27.8972,27.9158,27.8228,27.8724,50500.0
2009-11-17 10:30:00,44.88,44.88,44.64,44.76,35600.0,27.8538,27.8538,27.7048,27.7793,35600.0
2009-11-17 11:00:00,44.77,44.79,44.66,44.72,105400.0,27.7855,27.7979,27.7172,27.7545,105400.0
2009-11-17 11:30:00,44.75,44.81,44.71,44.78,60800.0,27.7731,27.8103,27.7483,27.7917,60800.0
2009-11-17 12:00:00,44.77,44.98,44.76,44.92,48500.0,27.7855,27.9158,27.7793,27.8786,48500.0
2009-11-17 12:30:00,44.92,45.0,44.92,44.92,85200.0,27.8786,27.9283,27.8786,27.8786,85200.0
2009-11-17 13:00:00,44.91,44.95,44.85,44.93,65400.0,27.8724,27.8972,27.8352,27.8848,65400.0
2009-11-17 13:30:00,44.91,45.06,44.89,45.03,51200.0,27.8724,27.9655,27.86,27.9469,51200.0
2009-11-17 14:00:00,45.02,45.04,44.96,44.99,44200.0,27.9407,27.9531,27.9034,27.9221,44200.0
2009-11-17 14:30:00,44.97,45.04,44.94,45.01,44900.0,27.9096,27.9531,27.891,27.9345,44900.0
2009-11-17 15:00:00,45.01,45.09,44.99,45.05,118600.0,27.9345,27.9841,27.9221,27.9593,118600.0
2009-11-17 15:30:00,45.08,45.16,45.05,45.16,120000.0,27.9779,28.0276,27.9593,28.0276,120000.0
2009-11-17 16:00:00,45.2,45.2,45.14,45.14,1800.0,28.0524,28.0524,28.0151,28.0151,1800.0
2009-11-18 09:30:00,45.19,45.3,44.89,44.91,330800.0,28.0462,28.1144,27.86,27.8724,330800.0
2009-11-18 10:00:00,44.92,44.97,44.81,44.96,44200.0,27.8786,27.9096,27.8103,27.9034,44200.0
2009-11-18 10:30:00,44.98,45.11,44.92,45.06,24900.0,27.9158,27.9965,27.8786,27.9655,24900.0
2009-11-18 11:00:00,45.08,45.14,44.97,45.04,93300.0,27.9779,28.0151,27.9096,27.9531,93300.0
2009-11-18 11:30:00,45.04,45.06,44.97,45.04,98300.0,27.9531,27.9655,27.9096,27.9531,98300.0
2009-11-18 12:00:00,45.04,45.05,44.95,44.98,39300.0,27.9531,27.9593,27.8972,27.9158,39300.0
2009-11-18 12:30:00,44.97,45.01,44.87,44.88,72000.0,27.9096,27.9345,27.8476,27.8538,72000.0
2009-11-18 13:00:00,44.87,44.87,44.77,44.82,34800.0,27.8476,27.8476,27.7855,27.8165,34800.0
2009-11-18 13:30:00,44.81,44.89,44.81,44.85,34900.0,27.8103,27.86,27.8103,27.8352,34900.0
2009-11-18 14:00:00,44.84,44.94,44.84,44.88,48200.0,27.829,27.891,27.829,27.8538,48200.0
2009-11-18 14:30:00,44.88,44.92,44.8,44.8,77100.0,27.8538,27.8786,27.8041,27.8041,77100.0
2009-11-18 15:00:00,44.82,44.93,44.82,44.91,129700.0,27.8165,27.8848,27.8165,27.8724,129700.0
2009-11-18 15:30:00,44.91,44.96,44.87,44.92,100000.0,27.8724,27.9034,27.8476,27.8786,100000.0
2009-11-19 09:30:00,44.31,44.42,43.83,43.96,116600.0,27.5,27.5683,27.2021,27.2828,116600.0
2009-11-19 10:00:00,43.95,44.04,43.88,44.01,68600.0,27.2766,27.3325,27.2332,27.3138,68600.0
2009-11-19 10:30:00,44.01,44.05,43.81,43.85,78400.0,27.3138,27.3387,27.1897,27.2145,78400.0
2009-11-19 11:00:00,43.84,43.9,43.78,43.9,46400.0,27.2083,27.2456,27.1711,27.2456,46400.0
2009-11-19 11:30:00,43.9,44.0,43.87,44.0,42500.0,27.2456,27.3076,27.2269,27.3076,42500.0
2009-11-19 12:00:00,44.01,44.02,43.98,44.01,40200.0,27.3138,27.32,27.2952,27.3138,40200.0
2009-11-19 12:30:00,44.02,44.06,43.95,44.01,64100.0,27.32,27.3449,27.2766,27.3138,64100.0
2009-11-19 13:00:00,44.01,44.02,43.91,43.96,17300.0,27.3138,27.32,27.2518,27.2828,17300.0
2009-11-19 13:30:00,43.96,44.08,43.96,44.05,119200.0,27.2828,27.3573,27.2828,27.3387,119200.0
2009-11-19 14:00:00,44.05,44.08,43.95,44.05,43700.0,27.3387,27.3573,27.2766,27.3387,43700.0
2009-11-19 14:30:00,44.06,44.14,44.04,44.1,57700.0,27.3449,27.3945,27.3325,27.3697,57700.0
2009-11-19 15:00:00,44.1,44.12,44.03,44.09,29800.0,27.3697,27.3821,27.3262,27.3635,29800.0
2009-11-19 15:30:00,44.1,44.23,44.06,44.18,34000.0,27.3697,27.4504,27.3449,27.4193,34000.0
2009-11-20 09:30:00,43.57,43.9,43.57,43.75,109500.0,27.0408,27.2456,27.0408,27.1525,109500.0
2009-11-20 10:00:00,43.74,43.87,43.64,43.78,30900.0,27.1463,27.2269,27.0842,27.1711,30900.0
2009-11-20 10:30:00,43.83,43.83,43.66,43.68,15600.0,27.2021,27.2021,27.0966,27.109,15600.0
2009-11-20 11:00:00,43.68,43.78,43.64,43.67,13000.0,27.109,27.1711,27.0842,27.1028,13000.0
2009-11-20 11:30:00,43.71,43.83,43.68,43.82,25200.0,27.1276,27.2021,27.109,27.1959,25200.0
2009-11-20 12:00:00,43.8,43.82,43.76,43.76,16700.0,27.1835,27.1959,27.1587,27.1587,16700.0
2009-11-20 12:30:00,43.75,43.8,43.72,43.76,11000.0,27.1525,27.1835,27.1339,27.1587,11000.0
2009-11-20 13:00:00,43.75,43.8,43.75,43.77,20000.0,27.1525,27.1835,27.1525,27.1649,20000.0
2009-11-20 13:30:00,43.79,43.86,43.75,43.83,17300.0,27.1773,27.2207,27.1525,27.2021,17300.0
2009-11-20 14:00:00,43.84,43.88,43.83,43.87,26800.0,27.2083,27.2332,27.2021,27.2269,26800.0
2009-11-20 14:30:00,43.87,43.94,43.83,43.83,53400.0,27.2269,27.2704,27.2021,27.2021,53400.0
2009-11-20 15:00:00,43.85,43.91,43.83,43.91,20100.0,27.2145,27.2518,27.2021,27.2518,20100.0
2009-11-20 15:30:00,43.91,43.99,43.91,43.91,54300.0,27.2518,27.3014,27.2518,27.2518,54300.0
2009-11-23 09:30:00,44.86,45.05,44.86,44.98,94300.0,27.8414,27.9593,27.8414,27.9158,94300.0
2009-11-23 10:00:00,45.03,45.09,44.97,45.02,52700.0,27.9469,27.9841,27.9096,27.9407,52700.0
2009-11-23 10:30:00,45.04,45.05,44.89,44.9,118600.0,27.9531,27.9593,27.86,27.8662,118600.0
2009-11-23 11:00:00,44.92,44.96,44.9,44.9,24400.0,27.8786,27.9034,27.8662,27.8662,24400.0
2009-11-23 11:30:00,44.91,44.94,44.77,44.79,22000.0,27.8724,27.891,27.7855,27.7979,22000.0
2009-11-23 12:00:00,44.77,44.8,44.73,44.73,284900.0,27.7855,27.8041,27.7607,27.7607,284900.0
2009-11-23 12:30:00,44.71,44.78,44.65,44.75,11900.0,27.7483,27.7917,27.711,27.7731,11900.0
2009-11-23 13:00:00,44.75,44.75,44.66,44.73,13100.0,27.7731,27.7731,27.7172,27.7607,13100.0
2009-11-23 13:30:00,44.7,44.78,44.67,44.72,30300.0,27.7421,27.7917,27.7235,27.7545,30300.0
2009-11-23 14:00:00,44.69,44.71,44.63,44.7,88700.0,27.7359,27.7483,27.6986,27.7421,88700.0
2009-11-23 14:30:00,44.71,44.77,44.7,44.73,47900.0,27.7483,27.7855,27.7421,27.7607,47900.0
2009-11-23 15:00:00,44.73,44.79,44.73,44.73,39600.0,27.7607,27.7979,27.7607,27.7607,39600.0
2009-11-23 15:30:00,44.73,44.73,44.61,44.68,38700.0,27.7607,27.7607,27.6862,27.7297,38700.0
2009-11-24 09:30:00,44.72,44.72,44.23,44.28,115000.0,27.7545,27.7545,27.4504,27.4814,115000.0
2009-11-24 10:00:00,44.25,44.46,44.19,44.26,38700.0,27.4628,27.5931,27.4255,27.469,38700.0
2009-11-24 10:30:00,44.26,44.52,44.26,44.47,35300.0,27.469,27.6304,27.469,27.5993,35300.0
2009-11-24 11:00:00,44.46,44.49,44.28,44.28,60800.0,27.5931,27.6117,27.4814,27.4814,60800.0
2009-11-24 11:30:00,44.27,44.3,44.23,44.3,15600.0,27.4752,27.4938,27.4504,27.4938,15600.0
2009-11-24 12:00:00,44.3,44.3,44.25,44.26,79500.0,27.4938,27.4938,27.4628,27.469,79500.0
2009-11-24 12:30:00,44.26,44.28,44.22,44.24,18600.0,27.469,27.4814,27.4442,27.4566,18600.0
2009-11-24 13:00:00,44.25,44.36,44.25,44.33,22300.0,27.4628,27.5311,27.4628,27.5124,22300.0
2009-11-24 13:30:00,44.35,44.37,44.33,44.33,19400.0,27.5249,27.5373,27.5124,27.5124,19400.0
2009-11-24 14:00:00,44.34,44.47,44.31,44.45,28100.0,27.5186,27.5993,27.5,27.5869,28100.0
2009-11-24 14:30:00,44.45,44.55,44.43,44.55,35400.0,27.5869,27.649,27.5745,27.649,35400.0
2009-11-24 15:00:00,44.53,44.53,44.43,44.46,30200.0,27.6366,27.6366,27.5745,27.5931,30200.0
2009-11-24 15:30:00,44.46,44.48,44.38,44.48,31600.0,27.5931,27.6055,27.5435,27.6055,31600.0
2009-11-24 16:00:00,44.48,44.48,44.48,44.48,0.0,27.6055,27.6055,27.6055,27.6055,0.0
2009-11-25 09:30:00,44.87,44.88,44.63,44.78,60200.0,27.8476,27.8538,27.6986,27.7917,60200.0
2009-11-25 10:00:00,44.78,44.86,44.73,44.76,49400.0,27.7917,27.8414,27.7607,27.7793,49400.0
2009-11-25 10:30:00,44.78,44.87,44.76,44.85,29100.0,27.7917,27.8476,27.7793,27.8352,29100.0
2009-11-25 11:00:00,44.86,44.97,44.85,44.94,27900.0,27.8414,27.9096,27.8352,27.891,27900.0
2009-11-25 11:30:00,44.95,45.01,44.93,44.99,28800.0,27.8972,27.9345,27.8848,27.9221,28800.0
2009-11-25 12:00:00,44.98,44.99,44.92,44.96,28800.0,27.9158,27.9221,27.8786,27.9034,28800.0
2009-11-25 12:30:00,44.96,44.96,44.9,44.94,35400.0,27.9034,27.9034,27.8662,27.891,35400.0
2009-11-25 13:00:00,44.93,44.99,44.93,44.97,17800.0,27.8848,27.9221,27.8848,27.9096,17800.0
2009-11-25 13:30:00,44.96,44.99,44.94,44.98,26800.0,27.9034,27.9221,27.891,27.9158,26800.0
2009-11-25 14:00:00,44.97,45.04,44.94,45.04,24300.0,27.9096,27.9531,27.891,27.9531,24300.0
2009-11-25 14:30:00,45.04,45.12,45.03,45.08,21600.0,27.9531,28.0027,27.9469,27.9779,21600.0
2009-11-25 15:00:00,45.08,45.1,45.05,45.08,27300.0,27.9779,27.9903,27.9593,27.9779,27300.0
2009-11-25 15:30:00,45.08,45.12,45.06,45.12,43400.0,27.9779,28.0027,27.9655,28.0027,43400.0
2009-11-27 09:30:00,43.28,43.47,42.26,43.47,239700.0,26.8608,26.9787,26.2277,26.9787,239700.0
2009-11-27 10:00:00,43.47,43.75,43.45,43.68,45300.0,26.9787,27.1525,26.9663,27.109,45300.0
2009-11-27 10:30:00,43.65,43.95,43.61,43.88,88000.0,27.0904,27.2766,27.0656,27.2332,88000.0
2009-11-27 11:00:00,43.89,43.99,43.74,43.8,55500.0,27.2394,27.3014,27.1463,27.1835,55500.0
2009-11-27 11:30:00,43.79,43.8,43.69,43.71,52300.0,27.1773,27.1835,27.1152,27.1276,52300.0
2009-11-27 12:00:00,43.71,43.74,43.64,43.7,16600.0,27.1276,27.1463,27.0842,27.1214,16600.0
2009-11-27 12:30:00,43.69,43.85,43.6,43.6,70800.0,27.1152,27.2145,27.0594,27.0594,70800.0
2009-11-27 13:00:00,43.6,43.6,43.6,43.6,0.0,27.0594,27.0594,27.0594,27.0594,0.0
2009-11-27 13:30:00,43.6,43.6,43.6,43.6,0.0,27.0594,27.0594,27.0594,27.0594,0.0
2009-11-27 14:00:00,43.6,43.6,43.6,43.6,0.0,27.0594,27.0594,27.0594,27.0594,0.0
2009-11-27 14:30:00,43.6,43.6,43.6,43.6,0.0,27.0594,27.0594,27.0594,27.0594,0.0
2009-11-27 15:00:00,43.6,43.6,43.6,43.6,0.0,27.0594,27.0594,27.0594,27.0594,0.0
2009-11-27 15:30:00,43.6,43.6,43.6,43.6,0.0,27.0594,27.0594,27.0594,27.0594,0.0
2009-11-30 09:30:00,43.69,43.88,43.62,43.82,57100.0,27.1152,27.2332,27.0718,27.1959,57100.0
2009-11-30 10:00:00,43.85,44.03,43.84,44.0,31300.0,27.2145,27.3262,27.2083,27.3076,31300.0
2009-11-30 10:30:00,44.07,44.1,43.86,43.91,80100.0,27.3511,27.3697,27.2207,27.2518,80100.0
2009-11-30 11:00:00,43.91,43.91,43.63,43.63,32600.0,27.2518,27.2518,27.078,27.078,32600.0
2009-11-30 11:30:00,43.62,43.63,43.52,43.58,28800.0,27.0718,27.078,27.0097,27.047,28800.0
2009-11-30 12:00:00,43.56,43.68,43.56,43.63,29500.0,27.0346,27.109,27.0346,27.078,29500.0
2009-11-30 12:30:00,43.65,43.65,43.52,43.52,49900.0,27.0904,27.0904,27.0097,27.0097,49900.0
2009-11-30 13:00:00,43.52,43.67,43.51,43.67,19300.0,27.0097,27.1028,27.0035,27.1028,19300.0
2009-11-30 13:30:00,43.69,43.74,43.61,43.7,38200.0,27.1152,27.1463,27.0656,27.1214,38200.0
2009-11-30 14:00:00,43.72,43.74,43.66,43.68,40600.0,27.1339,27.1463,27.0966,27.109,40600.0
2009-11-30 14:30:00,43.68,43.71,43.62,43.63,27200.0,27.109,27.1276,27.0718,27.078,27200.0
2009-11-30 15:00:00,43.64,43.82,43.63,43.82,63400.0,27.0842,27.1959,27.078,27.1959,63400.0
2009-11-30 15:30:00,43.81,43.92,43.81,43.86,61800.0,27.1897,27.258,27.1897,27.2207,61800.0
2009-12-01 09:30:00,44.78,44.87,44.67,44.81,90900.0,27.7917,27.8476,27.7235,27.8103,90900.0
2009-12-01 10:00:00,44.79,44.87,44.67,44.8,61100.0,27.7979,27.8476,27.7235,27.8041,61100.0
2009-12-01 10:30:00,44.79,44.87,44.78,44.83,28400.0,27.7979,27.8476,27.7917,27.8228,28400.0
2009-12-01 11:00:00,44.87,45.06,44.85,45.04,36300.0,27.8476,27.9655,27.8352,27.9531,36300.0
2009-12-01 11:30:00,45.03,45.09,45.0,45.06,48600.0,27.9469,27.9841,27.9283,27.9655,48600.0
2009-12-01 12:00:00,45.07,45.13,45.03,45.06,334000.0,27.9717,28.0089,27.9469,27.9655,334000.0
2009-12-01 12:30:00,45.05,45.09,45.04,45.06,17900.0,27.9593,27.9841,27.9531,27.9655,17900.0
2009-12-01 13:00:00,45.06,45.18,45.05,45.16,41600.0,27.9655,28.04,27.9593,28.0276,41600.0
2009-12-01 13:30:00,45.17,45.24,45.17,45.2,55600.0,28.0338,28.0772,28.0338,28.0524,55600.0
2009-12-01 14:00:00,45.21,45.22,45.16,45.22,52700.0,28.0586,28.0648,28.0276,28.0648,52700.0
2009-12-01 14:30:00,45.22,45.23,45.1,45.15,32700.0,28.0648,28.071,27.9903,28.0214,32700.0
2009-12-01 15:00:00,45.15,45.18,45.11,45.13,46900.0,28.0214,28.04,27.9965,28.0089,46900.0
2009-12-01 15:30:00,45.12,45.13,45.03,45.09,70200.0,28.0027,28.0089,27.9469,27.9841,70200.0
2009-12-01 16:00:00,45.13,45.13,45.13,45.13,400.0,28.0089,28.0089,28.0089,28.0089,400.0
2009-12-02 09:30:00,44.98,45.19,44.98,45.19,33900.0,27.9158,28.0462,27.9158,28.0462,33900.0
2009-12-02 10:00:00,45.18,45.45,45.18,45.38,61000.0,28.04,28.2075,28.04,28.1641,61000.0
2009-12-02 10:30:00,45.36,45.36,45.28,45.31,43900.0,28.1517,28.1517,28.102,28.1207,43900.0
2009-12-02 11:00:00,45.29,45.29,45.06,45.15,35900.0,28.1082,28.1082,27.9655,28.0214,35900.0
2009-12-02 11:30:00,45.13,45.25,45.13,45.21,20200.0,28.0089,28.0834,28.0089,28.0586,20200.0
2009-12-02 12:00:00,45.22,45.24,45.02,45.06,35200.0,28.0648,28.0772,27.9407,27.9655,35200.0
2009-12-02 12:30:00,45.05,45.11,45.04,45.1,24200.0,27.9593,27.9965,27.9531,27.9903,24200.0
2009-12-02 13:00:00,45.11,45.15,45.08,45.13,49500.0,27.9965,28.0214,27.9779,28.0089,49500.0
2009-12-02 13:30:00,45.11,45.19,45.11,45.17,19500.0,27.9965,28.0462,27.9965,28.0338,19500.0
2009-12-02 14:00:00,45.17,45.19,45.05,45.12,17900.0,28.0338,28.0462,27.9593,28.0027,17900.0
2009-12-02 14:30:00,45.12,45.16,45.09,45.12,44900.0,28.0027,28.0276,27.9841,28.0027,44900.0
2009-12-02 15:00:00,45.12,45.14,45.09,45.12,67100.0,28.0027,28.0151,27.9841,28.0027,67100.0
2009-12-02 15:30:00,45.11,45.2,45.09,45.19,42900.0,27.9965,28.0524,27.9841,28.0462,42900.0
2009-12-03 09:30:00,45.48,45.66,45.37,45.49,259800.0,28.2262,28.3379,28.1579,28.2324,259800.0
2009-12-03 10:00:00,45.48,45.48,45.16,45.28,33400.0,28.2262,28.2262,28.0276,28.102,33400.0
2009-12-03 10:30:00,45.3,45.33,45.14,45.31,44400.0,28.1144,28.1331,28.0151,28.1207,44400.0
2009-12-03 11:00:00,45.31,45.35,45.25,45.31,20000.0,28.1207,28.1455,28.0834,28.1207,20000.0
2009-12-03 11:30:00,45.31,45.34,45.21,45.29,14100.0,28.1207,28.1393,28.0586,28.1082,14100.0
2009-12-03 12:00:00,45.27,45.28,45.23,45.25,25800.0,28.0958,28.102,28.071,28.0834,25800.0
2009-12-03 12:30:00,45.22,45.3,45.22,45.29,20100.0,28.0648,28.1144,28.0648,28.1082,20100.0
2009-12-03 13:00:00,45.31,45.31,45.23,45.29,13200.0,28.1207,28.1207,28.071,28.1082,13200.0
2009-12-03 13:30:00,45.29,45.37,45.29,45.35,43900.0,28.1082,28.1579,28.1082,28.1455,43900.0
2009-12-03 14:00:00,45.36,45.38,45.27,45.28,43700.0,28.1517,28.1641,28.0958,28.102,43700.0
2009-12-03 14:30:00,45.28,45.34,45.22,45.26,36000.0,28.102,28.1393,28.0648,28.0896,36000.0
2009-12-03 15:00:00,45.24,45.3,45.22,45.22,16200.0,28.0772,28.1144,28.0648,28.0648,16200.0
2009-12-03 15:30:00,45.22,45.24,44.87,44.95,55400.0,28.0648,28.0772,27.8476,27.8972,55400.0
2009-12-04 09:30:00,45.39,45.69,45.34,45.56,130500.0,28.1703,28.3565,28.1393,28.2758,130500.0
2009-12-04 10:00:00,45.6,45.61,45.35,45.39,103800.0,28.3006,28.3068,28.1455,28.1703,103800.0
2009-12-04 10:30:00,45.35,45.4,45.22,45.22,37300.0,28.1455,28.1765,28.0648,28.0648,37300.0
2009-12-04 11:00:00,45.2,45.25,45.06,45.06,44400.0,28.0524,28.0834,27.9655,27.9655,44400.0
2009-12-04 11:30:00,45.05,45.07,44.62,44.83,57400.0,27.9593,27.9717,27.6924,27.8228,57400.0
2009-12-04 12:00:00,44.8,44.93,44.79,44.88,25600.0,27.8041,27.8848,27.7979,27.8538,25600.0
2009-12-04 12:30:00,44.88,45.0,44.88,44.98,35800.0,27.8538,27.9283,27.8538,27.9158,35800.0
2009-12-04 13:00:00,44.99,45.04,44.84,44.84,17500.0,27.9221,27.9531,27.829,27.829,17500.0
2009-12-04 13:30:00,44.84,44.85,44.66,44.67,53800.0,27.829,27.8352,27.7172,27.7235,53800.0
2009-12-04 14:00:00,44.65,44.7,44.58,44.65,48200.0,27.711,27.7421,27.6676,27.711,48200.0
2009-12-04 14:30:00,44.65,44.78,44.63,44.75,44500.0,27.711,27.7917,27.6986,27.7731,44500.0
2009-12-04 15:00:00,44.72,44.98,44.7,44.91,68200.0,27.7545,27.9158,27.7421,27.8724,68200.0
2009-12-04 15:30:00,44.92,44.94,44.79,44.87,96800.0,27.8786,27.891,27.7979,27.8476,96800.0
2009-12-07 09:30:00,44.71,44.84,44.53,44.8,58600.0,27.7483,27.829,27.6366,27.8041,58600.0
2009-12-07 10:00:00,44.76,44.8,44.62,44.78,20200.0,27.7793,27.8041,27.6924,27.7917,20200.0
2009-12-07 10:30:00,44.81,44.87,44.77,44.83,42700.0,27.8103,27.8476,27.7855,27.8228,42700.0
2009-12-07 11:00:00,44.8,44.8,44.71,44.73,13700.0,27.8041,27.8041,27.7483,27.7607,13700.0
2009-12-07 11:30:00,44.72,44.82,44.72,44.8,14700.0,27.7545,27.8165,27.7545,27.8041,14700.0
2009-12-07 12:00:00,44.78,44.79,44.71,44.74,8200.0,27.7917,27.7979,27.7483,27.7669,8200.0
2009-12-07 12:30:00,44.76,44.96,44.75,44.9,22700.0,27.7793,27.9034,27.7731,27.8662,22700.0
2009-12-07 13:00:00,44.92,45.02,44.9,45.0,15300.0,27.8786,27.9407,27.8662,27.9283,15300.0
2009-12-07 13:30:00,45.02,45.02,44.92,44.95,22900.0,27.9407,27.9407,27.8786,27.8972,22900.0
2009-12-07 14:00:00,44.94,44.96,44.84,44.86,28900.0,27.891,27.9034,27.829,27.8414,28900.0
2009-12-07 14:30:00,44.84,44.84,44.62,44.68,40800.0,27.829,27.829,27.6924,27.7297,40800.0
2009-12-07 15:00:00,44.72,44.75,44.65,44.65,23100.0,27.7545,27.7731,27.711,27.711,23100.0
2009-12-07 15:30:00,44.64,44.75,44.63,44.69,39300.0,27.7048,27.7731,27.6986,27.7359,39300.0
2009-12-08 09:30:00,44.34,44.34,43.79,44.02,73600.0,27.5186,27.5186,27.1773,27.32,73600.0
2009-12-08 10:00:00,44.0,44.09,43.95,44.02,39300.0,27.3076,27.3635,27.2766,27.32,39300.0
2009-12-08 10:30:00,44.05,44.06,43.87,43.94,26900.0,27.3387,27.3449,27.2269,27.2704,26900.0
2009-12-08 11:00:00,43.95,44.1,43.94,44.08,47800.0,27.2766,27.3697,27.2704,27.3573,47800.0
2009-12-08 11:30:00,44.08,44.12,44.0,44.02,52300.0,27.3573,27.3821,27.3076,27.32,52300.0
2009-12-08 12:00:00,44.03,44.05,43.9,43.9,42700.0,27.3262,27.3387,27.2456,27.2456,42700.0
2009-12-08 12:30:00,43.89,43.97,43.88,43.97,20500.0,27.2394,27.289,27.2332,27.289,20500.0
2009-12-08 13:00:00,43.99,44.0,43.79,43.79,26700.0,27.3014,27.3076,27.1773,27.1773,26700.0
2009-12-08 13:30:00,43.82,43.91,43.82,43.86,29500.0,27.1959,27.2518,27.1959,27.2207,29500.0
2009-12-08 14:00:00,43.86,43.91,43.77,43.77,53500.0,27.2207,27.2518,27.1649,27.1649,53500.0
2009-12-08 14:30:00,43.78,43.84,43.65,43.68,86600.0,27.1711,27.2083,27.0904,27.109,86600.0
2009-12-08 15:00:00,43.69,43.82,43.68,43.81,54900.0,27.1152,27.1959,27.109,27.1897,54900.0
2009-12-08 15:30:00,43.8,43.84,43.73,43.78,73500.0,27.1835,27.2083,27.1401,27.1711,73500.0
2009-12-08 16:00:00,43.89,43.89,43.89,43.89,100.0,27.2394,27.2394,27.2394,27.2394,100.0
2009-12-09 09:30:00,43.85,43.87,43.49,43.68,67100.0,27.2145,27.2269,26.9911,27.109,67100.0
2009-12-09 10:00:00,43.7,43.74,43.57,43.64,43900.0,27.1214,27.1463,27.0408,27.0842,43900.0
2009-12-09 10:30:00,43.65,43.97,43.55,43.84,106300.0,27.0904,27.289,27.0283,27.2083,106300.0
2009-12-09 11:00:00,43.86,43.91,43.8,43.8,137800.0,27.2207,27.2518,27.1835,27.1835,137800.0
2009-12-09 11:30:00,43.78,43.78,43.64,43.73,68900.0,27.1711,27.1711,27.0842,27.1401,68900.0
2009-12-09 12:00:00,43.71,43.71,43.54,43.6,36100.0,27.1276,27.1276,27.0221,27.0594,36100.0
2009-12-09 12:30:00,43.6,43.65,43.52,43.61,20900.0,27.0594,27.0904,27.0097,27.0656,20900.0
2009-12-09 13:00:00,43.59,43.59,43.46,43.5,19100.0,27.0532,27.0532,26.9725,26.9973,19100.0
2009-12-09 13:30:00,43.53,43.53,43.43,43.45,28100.0,27.0159,27.0159,26.9539,26.9663,28100.0
2009-12-09 14:00:00,43.46,43.57,43.46,43.52,51200.0,26.9725,27.0408,26.9725,27.0097,51200.0
2009-12-09 14:30:00,43.53,43.7,43.53,43.7,16900.0,27.0159,27.1214,27.0159,27.1214,16900.0
2009-12-09 15:00:00,43.72,43.91,43.72,43.82,33900.0,27.1339,27.2518,27.1339,27.1959,33900.0
2009-12-09 15:30:00,43.83,43.94,43.8,43.93,27600.0,27.2021,27.2704,27.1835,27.2642,27600.0
2009-12-10 09:30:00,44.24,44.3,44.1,44.13,43900.0,27.4566,27.4938,27.3697,27.3883,43900.0
2009-12-10 10:00:00,44.1,44.1,43.9,44.04,25400.0,27.3697,27.3697,27.2456,27.3325,25400.0
2009-12-10 10:30:00,44.03,44.07,44.0,44.03,25200.0,27.3262,27.3511,27.3076,27.3262,25200.0
2009-12-10 11:00:00,44.04,44.17,43.98,44.09,85600.0,27.3325,27.4131,27.2952,27.3635,85600.0
2009-12-10 11:30:00,44.1,44.17,44.09,44.12,40000.0,27.3697,27.4131,27.3635,27.3821,40000.0
2009-12-10 12:00:00,44.11,44.15,44.03,44.06,21500.0,27.3759,27.4007,27.3262,27.3449,21500.0
2009-12-10 12:30:00,44.04,44.09,44.01,44.07,34800.0,27.3325,27.3635,27.3138,27.3511,34800.0
2009-12-10 13:00:00,44.08,44.08,43.96,43.98,24200.0,27.3573,27.3573,27.2828,27.2952,24200.0
2009-12-10 13:30:00,43.98,44.09,43.97,44.09,15800.0,27.2952,27.3635,27.289,27.3635,15800.0
2009-12-10 14:00:00,44.09,44.19,44.09,44.18,21300.0,27.3635,27.4255,27.3635,27.4193,21300.0
2009-12-10 14:30:00,44.19,44.21,44.12,44.13,25700.0,27.4255,27.438,27.3821,27.3883,25700.0
2009-12-10 15:00:00,44.13,44.15,44.03,44.06,20100.0,27.3883,27.4007,27.3262,27.3449,20100.0
2009-12-10 15:30:00,44.06,44.13,44.04,44.11,59600.0,27.3449,27.3883,27.3325,27.3759,59600.0
2009-12-11 09:30:00,44.28,44.31,44.07,44.26,47000.0,27.4814,27.5,27.3511,27.469,47000.0
2009-12-11 10:00:00,44.25,44.28,44.08,44.2,56600.0,27.4628,27.4814,27.3573,27.4318,56600.0
2009-12-11 10:30:00,44.2,44.24,44.12,44.18,36100.0,27.4318,27.4566,27.3821,27.4193,36100.0
2009-12-11 11:00:00,44.18,44.18,43.98,44.02,30200.0,27.4193,27.4193,27.2952,27.32,30200.0
2009-12-11 11:30:00,44.02,44.06,43.95,43.99,31600.0,27.32,27.3449,27.2766,27.3014,31600.0
2009-12-11 12:00:00,44.03,44.08,44.0,44.03,25200.0,27.3262,27.3573,27.3076,27.3262,25200.0
2009-12-11 12:30:00,44.03,44.1,44.01,44.09,12300.0,27.3262,27.3697,27.3138,27.3635,12300.0
2009-12-11 13:00:00,44.11,44.11,44.06,44.07,13900.0,27.3759,27.3759,27.3449,27.3511,13900.0
2009-12-11 13:30:00,44.1,44.15,44.07,44.09,85800.0,27.3697,27.4007,27.3511,27.3635,85800.0
2009-12-11 14:00:00,44.09,44.14,44.09,44.09,43100.0,27.3635,27.3945,27.3635,27.3635,43100.0
2009-12-11 14:30:00,44.1,44.13,44.06,44.09,39000.0,27.3697,27.3883,27.3449,27.3635,39000.0
2009-12-11 15:00:00,44.07,44.13,44.07,44.12,40400.0,27.3511,27.3883,27.3511,27.3821,40400.0
2009-12-11 15:30:00,44.13,44.15,44.04,44.11,48200.0,27.3883,27.4007,27.3325,27.3759,48200.0
2009-12-14 09:30:00,44.55,44.55,44.31,44.35,58500.0,27.649,27.649,27.5,27.5249,58500.0
2009-12-14 10:00:00,44.35,44.35,44.23,44.31,18100.0,27.5249,27.5249,27.4504,27.5,18100.0
2009-12-14 10:30:00,44.32,44.4,44.27,44.34,35400.0,27.5062,27.5559,27.4752,27.5186,35400.0
2009-12-14 11:00:00,44.34,44.39,44.29,44.38,42100.0,27.5186,27.5497,27.4876,27.5435,42100.0
2009-12-14 11:30:00,44.4,44.48,44.4,44.42,18200.0,27.5559,27.6055,27.5559,27.5683,18200.0
2009-12-14 12:00:00,44.43,44.51,44.43,44.51,28700.0,27.5745,27.6242,27.5745,27.6242,28700.0
2009-12-14 12:30:00,44.51,44.56,44.49,44.52,36700.0,27.6242,27.6552,27.6117,27.6304,36700.0
2009-12-14 13:00:00,44.51,44.51,44.43,44.47,32200.0,27.6242,27.6242,27.5745,27.5993,32200.0
2009-12-14 13:30:00,44.46,44.49,44.43,44.48,16900.0,27.5931,27.6117,27.5745,27.6055,16900.0
2009-12-14 14:00:00,44.45,44.47,44.42,44.42,30400.0,27.5869,27.5993,27.5683,27.5683,30400.0
2009-12-14 14:30:00,44.42,44.47,44.41,44.45,28700.0,27.5683,27.5993,27.5621,27.5869,28700.0
2009-12-14 15:00:00,44.43,44.48,44.41,44.46,18900.0,27.5745,27.6055,27.5621,27.5931,18900.0
2009-12-14 15:30:00,44.46,44.53,44.45,44.5,404300.0,27.5931,27.6366,27.5869,27.6179,404300.0
2009-12-15 09:30:00,44.04,44.1,44.0,44.07,68100.0,27.3325,27.3697,27.3076,27.3511,68100.0
2009-12-15 10:00:00,44.05,44.24,44.05,44.24,28200.0,27.3387,27.4566,27.3387,27.4566,28200.0
2009-12-15 10:30:00,44.23,44.3,44.22,44.29,31700.0,27.4504,27.4938,27.4442,27.4876,31700.0
2009-12-15 11:00:00,44.27,44.27,44.1,44.1,43000.0,27.4752,27.4752,27.3697,27.3697,43000.0
2009-12-15 11:30:00,44.1,44.17,44.07,44.09,20900.0,27.3697,27.4131,27.3511,27.3635,20900.0
2009-12-15 12:00:00,44.12,44.15,44.1,44.1,27900.0,27.3821,27.4007,27.3697,27.3697,27900.0
2009-12-15 12:30:00,44.11,44.11,44.05,44.1,26900.0,27.3759,27.3759,27.3387,27.3697,26900.0
2009-12-15 13:00:00,44.09,44.12,44.04,44.05,14900.0,27.3635,27.3821,27.3325,27.3387,14900.0
2009-12-15 13:30:00,44.04,44.12,44.03,44.12,13300.0,27.3325,27.3821,27.3262,27.3821,13300.0
2009-12-15 14:00:00,44.09,44.11,44.08,44.1,31200.0,27.3635,27.3759,27.3573,27.3697,31200.0
2009-12-15 14:30:00,44.1,44.13,44.09,44.11,24700.0,27.3697,27.3883,27.3635,27.3759,24700.0
2009-12-15 15:00:00,44.08,44.13,44.03,44.05,30100.0,27.3573,27.3883,27.3262,27.3387,30100.0
2009-12-15 15:30:00,44.04,44.08,43.95,44.06,78500.0,27.3325,27.3573,27.2766,27.3449,78500.0
2009-12-15 16:00:00,44.06,44.06,44.06,44.06,0.0,27.3449,27.3449,27.3449,27.3449,0.0
2009-12-16 09:30:00,44.41,44.6,44.32,44.53,58600.0,27.5621,27.68,27.5062,27.6366,58600.0
2009-12-16 10:00:00,44.52,44.6,44.48,44.49,44600.0,27.6304,27.68,27.6055,27.6117,44600.0
2009-12-16 10:30:00,44.49,44.59,44.49,44.59,38400.0,27.6117,27.6738,27.6117,27.6738,38400.0
2009-12-16 11:00:00,44.59,44.64,44.55,44.62,42700.0,27.6738,27.7048,27.649,27.6924,42700.0
2009-12-16 11:30:00,44.63,44.66,44.61,44.63,29100.0,27.6986,27.7172,27.6862,27.6986,29100.0
2009-12-16 12:00:00,44.63,44.65,44.6,44.63,25800.0,27.6986,27.711,27.68,27.6986,25800.0
2009-12-16 12:30:00,44.63,44.63,44.58,44.59,37700.0,27.6986,27.6986,27.6676,27.6738,37700.0
2009-12-16 13:00:00,44.6,44.66,44.59,44.66,36800.0,27.68,27.7172,27.6738,27.7172,36800.0
2009-12-16 13:30:00,44.66,44.67,44.58,44.6,76500.0,27.7172,27.7235,27.6676,27.68,76500.0
2009-12-16 14:00:00,44.59,44.71,44.49,44.56,115700.0,27.6738,27.7483,27.6117,27.6552,115700.0
2009-12-16 14:30:00,44.56,44.61,44.43,44.47,98500.0,27.6552,27.6862,27.5745,27.5993,98500.0
2009-12-16 15:00:00,44.46,44.52,44.38,44.41,168900.0,27.5931,27.6304,27.5435,27.5621,168900.0
2009-12-16 15:30:00,44.4,44.51,44.4,44.49,70400.0,27.5559,27.6242,27.5559,27.6117,70400.0
2009-12-17 09:30:00,43.78,43.78,43.5,43.51,209300.0,27.1711,27.1711,26.9973,27.0035,209300.0
2009-12-17 10:00:00,43.51,43.62,43.5,43.58,103000.0,27.0035,27.0718,26.9973,27.047,103000.0
2009-12-17 10:30:00,43.6,43.65,43.51,43.65,48600.0,27.0594,27.0904,27.0035,27.0904,48600.0
2009-12-17 11:00:00,43.63,43.63,43.52,43.54,24100.0,27.078,27.078,27.0097,27.0221,24100.0
2009-12-17 11:30:00,43.54,43.55,43.37,43.4,60900.0,27.0221,27.0283,26.9166,26.9353,60900.0
2009-12-17 12:00:00,43.4,43.41,43.36,43.37,25800.0,26.9353,26.9415,26.9104,26.9166,25800.0
2009-12-17 12:30:00,43.36,43.39,43.29,43.33,40000.0,26.9104,26.929,26.867,26.8918,40000.0
2009-12-17 13:00:00,43.37,43.4,43.35,43.4,21800.0,26.9166,26.9353,26.9042,26.9353,21800.0
2009-12-17 13:30:00,43.4,43.43,43.34,43.41,46200.0,26.9353,26.9539,26.898,26.9415,46200.0
2009-12-17 14:00:00,43.42,43.48,43.41,43.48,25800.0,26.9477,26.9849,26.9415,26.9849,25800.0
2009-12-17 14:30:00,43.48,43.53,43.45,43.45,81400.0,26.9849,27.0159,26.9663,26.9663,81400.0
2009-12-17 15:00:00,43.46,43.48,43.4,43.42,48500.0,26.9725,26.9849,26.9353,26.9477,48500.0
2009-12-17 15:30:00,43.4,43.5,43.37,43.41,111300.0,26.9353,26.9973,26.9166,26.9415,111300.0
2009-12-18 09:30:00,43.59,43.68,43.46,43.61,48000.0,27.0532,27.109,26.9725,27.0656,48000.0
2009-12-18 10:00:00,43.62,43.66,43.46,43.49,39900.0,27.0718,27.0966,26.9725,26.9911,39900.0
2009-12-18 10:30:00,43.48,43.49,43.28,43.34,63200.0,26.9849,26.9911,26.8608,26.898,63200.0
2009-12-18 11:00:00,43.34,43.35,43.12,43.19,60600.0,26.898,26.9042,26.7615,26.8049,60600.0
2009-12-18 11:30:00,43.16,43.16,43.02,43.14,44700.0,26.7863,26.7863,26.6994,26.7739,44700.0
2009-12-18 12:00:00,43.12,43.24,43.11,43.22,19900.0,26.7615,26.836,26.7553,26.8235,19900.0
2009-12-18 12:30:00,43.22,43.3,43.2,43.27,50300.0,26.8235,26.8732,26.8111,26.8546,50300.0
2009-12-18 13:00:00,43.27,43.35,43.25,43.34,38500.0,26.8546,26.9042,26.8422,26.898,38500.0
2009-12-18 13:30:00,43.35,43.37,43.28,43.28,27200.0,26.9042,26.9166,26.8608,26.8608,27200.0
2009-12-18 14:00:00,43.3,43.32,43.25,43.28,34100.0,26.8732,26.8856,26.8422,26.8608,34100.0
2009-12-18 14:30:00,43.26,43.33,43.25,43.33,92700.0,26.8484,26.8918,26.8422,26.8918,92700.0
2009-12-18 15:00:00,43.33,43.36,43.3,43.31,60700.0,26.8918,26.9104,26.8732,26.8794,60700.0
2009-12-18 15:30:00,43.3,43.44,43.28,43.44,146700.0,26.8732,26.9601,26.8608,26.9601,146700.0
2009-12-21 09:30:00,43.59,43.74,43.53,43.67,46000.0,27.0532,27.1463,27.0159,27.1028,46000.0
2009-12-21 10:00:00,43.66,43.84,43.65,43.75,29300.0,27.0966,27.2083,27.0904,27.1525,29300.0
2009-12-21 10:30:00,43.77,43.8,43.7,43.7,22100.0,27.1649,27.1835,27.1214,27.1214,22100.0
2009-12-21 11:00:00,43.7,43.76,43.67,43.69,39200.0,27.1214,27.1587,27.1028,27.1152,39200.0
2009-12-21 11:30:00,43.67,43.79,43.67,43.79,33300.0,27.1028,27.1773,27.1028,27.1773,33300.0
2009-12-21 12:00:00,43.79,43.85,43.77,43.77,18200.0,27.1773,27.2145,27.1649,27.1649,18200.0
2009-12-21 12:30:00,43.78,43.79,43.68,43.69,28500.0,27.1711,27.1773,27.109,27.1152,28500.0
2009-12-21 13:00:00,43.69,43.71,43.58,43.63,162200.0,27.1152,27.1276,27.047,27.078,162200.0
2009-12-21 13:30:00,43.65,43.65,43.58,43.64,31100.0,27.0904,27.0904,27.047,27.0842,31100.0
2009-12-21 14:00:00,43.62,43.7,43.61,43.68,17000.0,27.0718,27.1214,27.0656,27.109,17000.0
2009-12-21 14:30:00,43.66,43.67,43.63,43.64,34900.0,27.0966,27.1028,27.078,27.0842,34900.0
2009-12-21 15:00:00,43.63,43.64,43.53,43.58,55700.0,27.078,27.0842,27.0159,27.047,55700.0
2009-12-21 15:30:00,43.58,43.62,43.55,43.62,90500.0,27.047,27.0718,27.0283,27.0718,90500.0
2009-12-22 09:30:00,43.8,43.92,43.74,43.81,63500.0,27.1835,27.258,27.1463,27.1897,63500.0
2009-12-22 10:00:00,43.85,43.97,43.81,43.94,43200.0,27.2145,27.289,27.1897,27.2704,43200.0
2009-12-22 10:30:00,43.92,43.92,43.72,43.75,62100.0,27.258,27.258,27.1339,27.1525,62100.0
2009-12-22 11:00:00,43.73,43.75,43.68,43.73,28900.0,27.1401,27.1525,27.109,27.1401,28900.0
2009-12-22 11:30:00,43.7,43.77,43.67,43.77,40900.0,27.1214,27.1649,27.1028,27.1649,40900.0
2009-12-22 12:00:00,43.78,43.83,43.78,43.83,36200.0,27.1711,27.2021,27.1711,27.2021,36200.0
2009-12-22 12:30:00,43.83,43.9,43.81,43.9,27400.0,27.2021,27.2456,27.1897,27.2456,27400.0
2009-12-22 13:00:00,43.89,43.92,43.87,43.87,33000.0,27.2394,27.258,27.2269,27.2269,33000.0
2009-12-22 13:30:00,43.87,43.93,43.86,43.93,53100.0,27.2269,27.2642,27.2207,27.2642,53100.0
2009-12-22 14:00:00,43.9,43.92,43.87,43.87,35600.0,27.2456,27.258,27.2269,27.2269,35600.0
2009-12-22 14:30:00,43.87,43.9,43.87,43.88,30000.0,27.2269,27.2456,27.2269,27.2332,30000.0
2009-12-22 15:00:00,43.87,43.9,43.85,43.88,40300.0,27.2269,27.2456,27.2145,27.2332,40300.0
2009-12-22 15:30:00,43.87,43.95,43.87,43.93,47400.0,27.2269,27.2766,27.2269,27.2642,47400.0
2009-12-22 16:00:00,43.95,44.12,43.91,44.12,9900.0,27.2766,27.3821,27.2518,27.3821,9900.0
2009-12-23 09:30:00,44.2,44.25,44.11,44.12,71900.0,27.4318,27.4628,27.3759,27.3821,71900.0
2009-12-23 10:00:00,44.1,44.13,44.0,44.05,34800.0,27.3697,27.3883,27.3076,27.3387,34800.0
2009-12-23 10:30:00,44.07,44.2,44.07,44.19,45500.0,27.3511,27.4318,27.3511,27.4255,45500.0
2009-12-23 11:00:00,44.19,44.21,44.14,44.14,43600.0,27.4255,27.438,27.3945,27.3945,43600.0
2009-12-23 11:30:00,44.14,44.26,44.14,44.24,80600.0,27.3945,27.469,27.3945,27.4566,80600.0
2009-12-23 12:00:00,44.24,44.29,44.22,44.28,27300.0,27.4566,27.4876,27.4442,27.4814,27300.0
2009-12-23 12:30:00,44.29,44.33,44.26,44.31,73300.0,27.4876,27.5124,27.469,27.5,73300.0
2009-12-23 13:00:00,44.31,44.33,44.29,44.31,30700.0,27.5,27.5124,27.4876,27.5,30700.0
2009-12-23 13:30:00,44.32,44.34,44.28,44.33,35500.0,27.5062,27.5186,27.4814,27.5124,35500.0
2009-12-23 14:00:00,44.33,44.35,44.31,44.31,59500.0,27.5124,27.5249,27.5,27.5,59500.0
2009-12-23 14:30:00,44.31,44.41,44.31,44.32,127500.0,27.5,27.5621,27.5,27.5062,127500.0
2009-12-23 15:00:00,44.32,44.35,44.3,44.32,59100.0,27.5062,27.5249,27.4938,27.5062,59100.0
2009-12-23 15:30:00,44.32,44.35,44.28,44.34,85600.0,27.5062,27.5249,27.4814,27.5186,85600.0
2009-12-24 09:30:00,43.71,43.74,43.53,43.64,61200.0,27.6628,27.6817,27.5488,27.6185,61200.0
2009-12-24 10:00:00,43.67,43.83,43.67,43.72,135700.0,27.6374,27.7387,27.6374,27.6691,135700.0
2009-12-24 10:30:00,43.72,43.72,43.61,43.65,45800.0,27.6691,27.6691,27.5995,27.6248,45800.0
2009-12-24 11:00:00,43.65,43.67,43.61,43.66,106100.0,27.6248,27.6374,27.5995,27.6311,106100.0
2009-12-24 11:30:00,43.67,43.71,43.66,43.69,86200.0,27.6374,27.6628,27.6311,27.6501,86200.0
2009-12-24 12:00:00,43.69,43.72,43.67,43.68,56200.0,27.6501,27.6691,27.6374,27.6438,56200.0
2009-12-24 12:30:00,43.69,43.74,43.67,43.72,59300.0,27.6501,27.6817,27.6374,27.6691,59300.0
2009-12-28 09:30:00,44.0,44.0,43.87,43.87,149000.0,27.8463,27.8463,27.764,27.764,149000.0
2009-12-28 10:00:00,43.87,43.9,43.79,43.81,58000.0,27.764,27.783,27.7134,27.726,58000.0
2009-12-28 10:30:00,43.82,43.87,43.79,43.81,174800.0,27.7324,27.764,27.7134,27.726,174800.0
2009-12-28 11:00:00,43.81,43.88,43.79,43.88,237100.0,27.726,27.7703,27.7134,27.7703,237100.0
2009-12-28 11:30:00,43.88,43.91,43.86,43.89,286800.0,27.7703,27.7893,27.7577,27.7767,286800.0
2009-12-28 12:00:00,43.88,43.91,43.86,43.89,25100.0,27.7703,27.7893,27.7577,27.7767,25100.0
2009-12-28 12:30:00,43.88,43.92,43.87,43.88,27200.0,27.7703,27.7957,27.764,27.7703,27200.0
2009-12-28 13:00:00,43.89,43.9,43.87,43.89,20000.0,27.7767,27.783,27.764,27.7767,20000.0
2009-12-28 13:30:00,43.89,43.9,43.84,43.87,77800.0,27.7767,27.783,27.745,27.764,77800.0
2009-12-28 14:00:00,43.87,43.87,43.77,43.79,284000.0,27.764,27.764,27.7007,27.7134,284000.0
2009-12-28 14:30:00,43.78,43.8,43.77,43.78,61800.0,27.7071,27.7197,27.7007,27.7071,61800.0
2009-12-28 15:00:00,43.78,43.79,43.75,43.79,116000.0,27.7071,27.7134,27.6881,27.7134,116000.0
2009-12-28 15:30:00,43.76,43.88,43.76,43.88,144100.0,27.6944,27.7703,27.6944,27.7703,144100.0
2009-12-29 09:30:00,44.05,44.18,44.03,44.06,48900.0,27.8779,27.9602,27.8653,27.8843,48900.0
2009-12-29 10:00:00,44.05,44.13,44.0,44.09,77100.0,27.8779,27.9286,27.8463,27.9033,77100.0
2009-12-29 10:30:00,44.1,44.12,44.0,44.0,45600.0,27.9096,27.9222,27.8463,27.8463,45600.0
2009-12-29 11:00:00,44.02,44.02,43.75,43.75,63000.0,27.859,27.859,27.6881,27.6881,63000.0
2009-12-29 11:30:00,43.75,43.83,43.72,43.82,125000.0,27.6881,27.7387,27.6691,27.7324,125000.0
2009-12-29 12:00:00,43.82,43.85,43.8,43.82,26500.0,27.7324,27.7514,27.7197,27.7324,26500.0
2009-12-29 12:30:00,43.82,43.88,43.8,43.85,32200.0,27.7324,27.7703,27.7197,27.7514,32200.0
2009-12-29 13:00:00,43.85,43.89,43.84,43.89,18600.0,27.7514,27.7767,27.745,27.7767,18600.0
2009-12-29 13:30:00,43.88,43.95,43.87,43.93,44100.0,27.7703,27.8146,27.764,27.802,44100.0
2009-12-29 14:00:00,43.94,43.95,43.91,43.91,36200.0,27.8083,27.8146,27.7893,27.7893,36200.0
2009-12-29 14:30:00,43.91,43.92,43.88,43.91,42800.0,27.7893,27.7957,27.7703,27.7893,42800.0
2009-12-29 15:00:00,43.91,43.95,43.91,43.95,16400.0,27.7893,27.8146,27.7893,27.8146,16400.0
2009-12-29 15:30:00,43.95,43.95,43.86,43.88,80200.0,27.8146,27.8146,27.7577,27.7703,80200.0
2009-12-29 16:00:00,43.91,43.91,43.91,43.91,81700.0,27.7893,27.7893,27.7893,27.7893,81700.0
2009-12-30 09:30:00,43.59,43.67,43.5,43.64,104400.0,27.5868,27.6374,27.5299,27.6185,104400.0
2009-12-30 10:00:00,43.64,43.7,43.63,43.66,45600.0,27.6185,27.6564,27.6121,27.6311,45600.0
2009-12-30 10:30:00,43.69,43.69,43.53,43.55,30100.0,27.6501,27.6501,27.5488,27.5615,30100.0
2009-12-30 11:00:00,43.57,43.63,43.52,43.54,63300.0,27.5742,27.6121,27.5425,27.5552,63300.0
2009-12-30 11:30:00,43.55,43.68,43.55,43.66,64500.0,27.5615,27.6438,27.5615,27.6311,64500.0
2009-12-30 12:00:00,43.68,43.77,43.68,43.73,84200.0,27.6438,27.7007,27.6438,27.6754,84200.0
2009-12-30 12:30:00,43.74,43.74,43.68,43.7,50600.0,27.6817,27.6817,27.6438,27.6564,50600.0
2009-12-30 13:00:00,43.7,43.74,43.69,43.69,77400.0,27.6564,27.6817,27.6501,27.6501,77400.0
2009-12-30 13:30:00,43.69,43.74,43.68,43.73,84400.0,27.6501,27.6817,27.6438,27.6754,84400.0
2009-12-30 14:00:00,43.74,43.75,43.72,43.74,55600.0,27.6817,27.6881,27.6691,27.6817,55600.0
2009-12-30 14:30:00,43.74,43.77,43.72,43.74,59000.0,27.6817,27.7007,27.6691,27.6817,59000.0
2009-12-30 15:00:00,43.73,43.73,43.69,43.73,52200.0,27.6754,27.6754,27.6501,27.6754,52200.0
2009-12-30 15:30:00,43.72,43.78,43.72,43.76,53900.0,27.6691,27.7071,27.6691,27.6944,53900.0
2009-12-31 09:30:00,44.12,44.12,43.93,43.98,218400.0,27.9222,27.9222,27.802,27.8336,218400.0
2009-12-31 10:00:00,43.97,43.97,43.83,43.85,61100.0,27.8273,27.8273,27.7387,27.7514,61100.0
2009-12-31 10:30:00,43.83,43.87,43.75,43.85,37900.0,27.7387,27.764,27.6881,27.7514,37900.0
2009-12-31 11:00:00,43.85,43.85,43.73,43.76,85900.0,27.7514,27.7514,27.6754,27.6944,85900.0
2009-12-31 11:30:00,43.74,43.84,43.74,43.8,46000.0,27.6817,27.745,27.6817,27.7197,46000.0
2009-12-31 12:00:00,43.8,43.82,43.76,43.8,24400.0,27.7197,27.7324,27.6944,27.7197,24400.0
2009-12-31 12:30:00,43.79,43.83,43.76,43.81,35900.0,27.7134,27.7387,27.6944,27.726,35900.0
2009-12-31 13:00:00,43.8,43.82,43.77,43.79,14600.0,27.7197,27.7324,27.7007,27.7134,14600.0
2009-12-31 13:30:00,43.8,43.84,43.79,43.81,33700.0,27.7197,27.745,27.7134,27.726,33700.0
2009-12-31 14:00:00,43.82,43.83,43.79,43.81,20300.0,27.7324,27.7387,27.7134,27.726,20300.0
2009-12-31 14:30:00,43.79,43.85,43.79,43.84,53300.0,27.7134,27.7514,27.7134,27.745,53300.0
2009-12-31 15:00:00,43.86,43.86,43.8,43.84,32200.0,27.7577,27.7577,27.7197,27.745,32200.0
2009-12-31 15:30:00,43.83,43.83,43.58,43.61,61300.0,27.7387,27.7387,27.5805,27.5995,61300.0
2010-01-04 09:30:00,44.66,44.79,44.4,44.65,190900.0,28.264,28.3463,28.0994,28.2577,190900.0
2010-01-04 10:00:00,44.66,44.89,44.6,44.72,268500.0,28.264,28.4095,28.226,28.302,268500.0
2010-01-04 10:30:00,44.72,44.78,44.69,44.76,58200.0,28.302,28.3399,28.283,28.3273,58200.0
2010-01-04 11:00:00,44.77,44.79,44.74,44.79,65200.0,28.3336,28.3463,28.3146,28.3463,65200.0
2010-01-04 11:30:00,44.8,44.88,44.8,44.82,73600.0,28.3526,28.4032,28.3526,28.3652,73600.0
2010-01-04 12:00:00,44.82,44.91,44.79,44.83,182700.0,28.3652,28.4222,28.3463,28.3716,182700.0
2010-01-04 12:30:00,44.82,44.86,44.81,44.82,439500.0,28.3652,28.3906,28.3589,28.3652,439500.0
2010-01-04 13:00:00,44.84,44.86,44.82,44.84,67700.0,28.3779,28.3906,28.3652,28.3779,67700.0
2010-01-04 13:30:00,44.84,44.86,44.78,44.79,57800.0,28.3779,28.3906,28.3399,28.3463,57800.0
2010-01-04 14:00:00,44.79,44.82,44.78,44.82,25500.0,28.3463,28.3652,28.3399,28.3652,25500.0
2010-01-04 14:30:00,44.83,44.87,44.81,44.84,64900.0,28.3716,28.3969,28.3589,28.3779,64900.0
2010-01-04 15:00:00,44.82,44.84,44.8,44.8,30000.0,28.3652,28.3779,28.3526,28.3526,30000.0
2010-01-04 15:30:00,44.81,44.85,44.78,44.83,110900.0,28.3589,28.3842,28.3399,28.3716,110900.0
2010-01-05 09:30:00,44.99,45.1,44.85,44.9,196900.0,28.4728,28.5425,28.3842,28.4159,196900.0
2010-01-05 10:00:00,44.89,45.12,44.85,45.1,77000.0,28.4095,28.5551,28.3842,28.5425,77000.0
2010-01-05 10:30:00,45.08,45.12,45.04,45.08,35000.0,28.5298,28.5551,28.5045,28.5298,35000.0
2010-01-05 11:00:00,45.09,45.11,44.95,44.95,76600.0,28.5361,28.5488,28.4475,28.4475,76600.0
2010-01-05 11:30:00,44.94,44.96,44.91,44.95,24500.0,28.4412,28.4538,28.4222,28.4475,24500.0
2010-01-05 12:00:00,44.95,45.0,44.94,44.96,49300.0,28.4475,28.4792,28.4412,28.4538,49300.0
2010-01-05 12:30:00,44.95,44.96,44.92,44.94,31800.0,28.4475,28.4538,28.4285,28.4412,31800.0
2010-01-05 13:00:00,44.95,44.96,44.83,44.85,104400.0,28.4475,28.4538,28.3716,28.3842,104400.0
2010-01-05 13:30:00,44.85,44.87,44.8,44.82,87500.0,28.3842,28.3969,28.3526,28.3652,87500.0
2010-01-05 14:00:00,44.83,44.84,44.73,44.78,74400.0,28.3716,28.3779,28.3083,28.3399,74400.0
2010-01-05 14:30:00,44.78,44.87,44.77,44.87,45600.0,28.3399,28.3969,28.3336,28.3969,45600.0
2010-01-05 15:00:00,44.86,44.94,44.86,44.92,100400.0,28.3906,28.4412,28.3906,28.4285,100400.0
2010-01-05 15:30:00,44.93,44.97,44.91,44.95,104000.0,28.4349,28.4602,28.4222,28.4475,104000.0
2010-01-05 16:00:00,44.95,44.95,44.95,44.95,0.0,28.4475,28.4475,28.4475,28.4475,0.0
2010-01-06 09:30:00,44.93,44.99,44.87,44.92,99100.0,28.4349,28.4728,28.3969,28.4285,99100.0
2010-01-06 10:00:00,44.91,45.06,44.91,45.06,40200.0,28.4222,28.5171,28.4222,28.5171,40200.0
2010-01-06 10:30:00,45.04,45.08,44.94,45.08,28200.0,28.5045,28.5298,28.4412,28.5298,28200.0
2010-01-06 11:00:00,45.08,45.16,45.07,45.1,33400.0,28.5298,28.5804,28.5235,28.5425,33400.0
2010-01-06 11:30:00,45.1,45.15,45.08,45.08,33100.0,28.5425,28.5741,28.5298,28.5298,33100.0
2010-01-06 12:00:00,45.08,45.11,45.02,45.02,21400.0,28.5298,28.5488,28.4918,28.4918,21400.0
2010-01-06 12:30:00,45.02,45.1,45.02,45.08,48600.0,28.4918,28.5425,28.4918,28.5298,48600.0
2010-01-06 13:00:00,45.1,45.11,45.05,45.08,71700.0,28.5425,28.5488,28.5108,28.5298,71700.0
2010-01-06 13:30:00,45.08,45.09,45.03,45.04,58900.0,28.5298,28.5361,28.4981,28.5045,58900.0
2010-01-06 14:00:00,45.06,45.19,45.06,45.17,84900.0,28.5171,28.5994,28.5171,28.5868,84900.0
2010-01-06 14:30:00,45.18,45.24,45.18,45.19,113600.0,28.5931,28.6311,28.5931,28.5994,113600.0
2010-01-06 15:00:00,45.19,45.21,45.12,45.15,106500.0,28.5994,28.6121,28.5551,28.5741,106500.0
2010-01-06 15:30:00,45.15,45.17,45.1,45.15,156900.0,28.5741,28.5868,28.5425,28.5741,156900.0
2010-01-07 09:30:00,44.92,44.92,44.63,44.63,77600.0,28.4285,28.4285,28.245,28.245,77600.0
2010-01-07 10:00:00,44.63,44.74,44.63,44.72,24000.0,28.245,28.3146,28.245,28.302,24000.0
2010-01-07 10:30:00,44.73,44.9,44.73,44.87,37500.0,28.3083,28.4159,28.3083,28.3969,37500.0
2010-01-07 11:00:00,44.89,44.91,44.78,44.79,51900.0,28.4095,28.4222,28.3399,28.3463,51900.0
2010-01-07 11:30:00,44.79,44.8,44.73,44.77,14300.0,28.3463,28.3526,28.3083,28.3336,14300.0
2010-01-07 12:00:00,44.78,44.87,44.77,44.83,29500.0,28.3399,28.3969,28.3336,28.3716,29500.0
2010-01-07 12:30:00,44.83,44.88,44.81,44.86,51900.0,28.3716,28.4032,28.3589,28.3906,51900.0
2010-01-07 13:00:00,44.85,44.86,44.8,44.84,31500.0,28.3842,28.3906,28.3526,28.3779,31500.0
2010-01-07 13:30:00,44.84,44.86,44.83,44.84,35600.0,28.3779,28.3906,28.3716,28.3779,35600.0
2010-01-07 14:00:00,44.83,44.87,44.81,44.82,79300.0,28.3716,28.3969,28.3589,28.3652,79300.0
2010-01-07 14:30:00,44.82,44.91,44.82,44.88,135400.0,28.3652,28.4222,28.3652,28.4032,135400.0
2010-01-07 15:00:00,44.88,44.88,44.78,44.85,47800.0,28.4032,28.4032,28.3399,28.3842,47800.0
2010-01-07 15:30:00,44.86,44.88,44.84,44.88,44500.0,28.3906,28.4032,28.3779,28.4032,44500.0
2010-01-08 09:30:00,44.85,45.0,44.84,45.0,91800.0,28.3842,28.4792,28.3779,28.4792,91800.0
2010-01-08 10:00:00,44.99,45.01,44.92,44.95,38200.0,28.4728,28.4855,28.4285,28.4475,38200.0
2010-01-08 10:30:00,44.94,45.0,44.94,44.98,28900.0,28.4412,28.4792,28.4412,28.4665,28900.0
2010-01-08 11:00:00,44.97,45.06,44.97,45.02,26900.0,28.4602,28.5171,28.4602,28.4918,26900.0
2010-01-08 11:30:00,45.02,45.06,44.98,45.06,19900.0,28.4918,28.5171,28.4665,28.5171,19900.0
2010-01-08 12:00:00,45.07,45.11,45.06,45.1,24100.0,28.5235,28.5488,28.5171,28.5425,24100.0
2010-01-08 12:30:00,45.1,45.18,45.1,45.15,26400.0,28.5425,28.5931,28.5425,28.5741,26400.0
2010-01-08 13:00:00,45.14,45.24,45.13,45.22,27500.0,28.5678,28.6311,28.5614,28.6184,27500.0
2010-01-08 13:30:00,45.23,45.27,45.18,45.18,64300.0,28.6247,28.65,28.5931,28.5931,64300.0
2010-01-08 14:00:00,45.18,45.21,45.16,45.21,33200.0,28.5931,28.6121,28.5804,28.6121,33200.0
2010-01-08 14:30:00,45.2,45.22,45.17,45.21,24100.0,28.6057,28.6184,28.5868,28.6121,24100.0
2010-01-08 15:00:00,45.2,45.23,45.16,45.21,31600.0,28.6057,28.6247,28.5804,28.6121,31600.0
2010-01-08 15:30:00,45.21,45.33,45.19,45.3,54000.0,28.6121,28.688,28.5994,28.669,54000.0
2010-01-11 09:30:00,45.7,45.82,45.45,45.45,117100.0,28.9222,28.9981,28.764,28.764,117100.0
2010-01-11 10:00:00,45.45,45.49,45.34,45.47,47000.0,28.764,28.7893,28.6943,28.7766,47000.0
2010-01-11 10:30:00,45.49,45.59,45.45,45.54,40700.0,28.7893,28.8526,28.764,28.8209,40700.0
2010-01-11 11:00:00,45.55,45.55,45.39,45.42,89400.0,28.8272,28.8272,28.726,28.745,89400.0
2010-01-11 11:30:00,45.42,45.52,45.42,45.49,34600.0,28.745,28.8083,28.745,28.7893,34600.0
2010-01-11 12:00:00,45.49,45.51,45.46,45.47,59200.0,28.7893,28.8019,28.7703,28.7766,59200.0
2010-01-11 12:30:00,45.48,45.49,45.35,45.38,39200.0,28.7829,28.7893,28.7007,28.7197,39200.0
2010-01-11 13:00:00,45.37,45.38,45.34,45.35,76600.0,28.7133,28.7197,28.6943,28.7007,76600.0
2010-01-11 13:30:00,45.35,45.39,45.34,45.36,316600.0,28.7007,28.726,28.6943,28.707,316600.0
2010-01-11 14:00:00,45.37,45.45,45.36,45.41,25600.0,28.7133,28.764,28.707,28.7386,25600.0
2010-01-11 14:30:00,45.42,45.45,45.38,45.44,50900.0,28.745,28.764,28.7197,28.7576,50900.0
2010-01-11 15:00:00,45.44,45.53,45.43,45.53,46400.0,28.7576,28.8146,28.7513,28.8146,46400.0
2010-01-11 15:30:00,45.54,45.56,45.52,45.55,79800.0,28.8209,28.8336,28.8083,28.8272,79800.0
2010-01-12 09:30:00,45.07,45.1,44.9,45.06,162500.0,28.5235,28.5425,28.4159,28.5171,162500.0
2010-01-12 10:00:00,45.06,45.14,45.01,45.14,39700.0,28.5171,28.5678,28.4855,28.5678,39700.0
2010-01-12 10:30:00,45.14,45.2,45.08,45.18,27800.0,28.5678,28.6057,28.5298,28.5931,27800.0
2010-01-12 11:00:00,45.16,45.18,45.05,45.13,50000.0,28.5804,28.5931,28.5108,28.5614,50000.0
2010-01-12 11:30:00,45.14,45.16,45.04,45.05,37800.0,28.5678,28.5804,28.5045,28.5108,37800.0
2010-01-12 12:00:00,45.05,45.07,44.9,44.9,52500.0,28.5108,28.5235,28.4159,28.4159,52500.0
2010-01-12 12:30:00,44.9,44.92,44.8,44.82,72300.0,28.4159,28.4285,28.3526,28.3652,72300.0
2010-01-12 13:00:00,44.81,44.84,44.74,44.77,45900.0,28.3589,28.3779,28.3146,28.3336,45900.0
2010-01-12 13:30:00,44.78,44.88,44.77,44.88,43900.0,28.3399,28.4032,28.3336,28.4032,43900.0
2010-01-12 14:00:00,44.87,44.89,44.84,44.88,67100.0,28.3969,28.4095,28.3779,28.4032,67100.0
2010-01-12 14:30:00,44.87,44.97,44.82,44.95,81000.0,28.3969,28.4602,28.3652,28.4475,81000.0
2010-01-12 15:00:00,44.94,44.94,44.87,44.93,57000.0,28.4412,28.4412,28.3969,28.4349,57000.0
2010-01-12 15:30:00,44.93,44.98,44.85,44.96,122000.0,28.4349,28.4665,28.3842,28.4538,122000.0
2010-01-12 16:00:00,44.96,44.96,44.96,44.96,0.0,28.4538,28.4538,28.4538,28.4538,0.0
2010-01-13 09:30:00,45.15,45.21,45.08,45.08,61100.0,28.5741,28.6121,28.5298,28.5298,61100.0
2010-01-13 10:00:00,45.08,45.09,44.8,44.87,46200.0,28.5298,28.5361,28.3526,28.3969,46200.0
2010-01-13 10:30:00,44.87,44.96,44.82,44.96,28500.0,28.3969,28.4538,28.3652,28.4538,28500.0
2010-01-13 11:00:00,44.94,45.02,44.87,45.01,23500.0,28.4412,28.4918,28.3969,28.4855,23500.0
2010-01-13 11:30:00,45.03,45.04,44.97,45.04,20400.0,28.4981,28.5045,28.4602,28.5045,20400.0
2010-01-13 12:00:00,45.04,45.21,45.04,45.2,57400.0,28.5045,28.6121,28.5045,28.6057,57400.0
2010-01-13 12:30:00,45.18,45.29,45.18,45.19,57300.0,28.5931,28.6627,28.5931,28.5994,57300.0
2010-01-13 13:00:00,45.21,45.22,45.14,45.18,23900.0,28.6121,28.6184,28.5678,28.5931,23900.0
2010-01-13 13:30:00,45.2,45.25,45.16,45.2,76400.0,28.6057,28.6374,28.5804,28.6057,76400.0
2010-01-13 14:00:00,45.21,45.26,45.19,45.19,42000.0,28.6121,28.6437,28.5994,28.5994,42000.0
2010-01-13 14:30:00,45.21,45.3,45.21,45.3,38200.0,28.6121,28.669,28.6121,28.669,38200.0
2010-01-13 15:00:00,45.3,45.33,45.26,45.31,24900.0,28.669,28.688,28.6437,28.6754,24900.0
2010-01-13 15:30:00,45.33,45.38,45.28,45.32,150700.0,28.688,28.7197,28.6564,28.6817,150700.0
2010-01-14 09:30:00,45.34,45.38,45.21,45.26,82200.0,28.6943,28.7197,28.6121,28.6437,82200.0
2010-01-14 10:00:00,45.27,45.41,45.27,45.36,15800.0,28.65,28.7386,28.65,28.707,15800.0
2010-01-14 10:30:00,45.36,45.4,45.23,45.24,44200.0,28.707,28.7323,28.6247,28.6311,44200.0
2010-01-14 11:00:00,45.23,45.3,45.19,45.29,163000.0,28.6247,28.669,28.5994,28.6627,163000.0
2010-01-14 11:30:00,45.3,45.34,45.28,45.28,31000.0,28.669,28.6943,28.6564,28.6564,31000.0
2010-01-14 12:00:00,45.31,45.39,45.3,45.35,17200.0,28.6754,28.726,28.669,28.7007,17200.0
2010-01-14 12:30:00,45.35,45.43,45.35,45.37,59300.0,28.7007,28.7513,28.7007,28.7133,59300.0
2010-01-14 13:00:00,45.38,45.4,45.36,45.38,32400.0,28.7197,28.7323,28.707,28.7197,32400.0
2010-01-14 13:30:00,45.41,45.47,45.4,45.44,16300.0,28.7386,28.7766,28.7323,28.7576,16300.0
2010-01-14 14:00:00,45.44,45.49,45.41,45.43,51100.0,28.7576,28.7893,28.7386,28.7513,51100.0
2010-01-14 14:30:00,45.43,45.48,45.42,45.47,81800.0,28.7513,28.7829,28.745,28.7766,81800.0
2010-01-14 15:00:00,45.47,45.5,45.45,45.45,40900.0,28.7766,28.7956,28.764,28.764,40900.0
2010-01-14 15:30:00,45.46,45.47,45.42,45.44,51500.0,28.7703,28.7766,28.745,28.7576,51500.0
2010-01-15 09:30:00,45.22,45.26,44.98,45.02,52400.0,28.6184,28.6437,28.4665,28.4918,52400.0
2010-01-15 10:00:00,45.0,45.0,44.76,44.8,63300.0,28.4792,28.4792,28.3273,28.3526,63300.0
2010-01-15 10:30:00,44.83,44.84,44.69,44.76,39800.0,28.3716,28.3779,28.283,28.3273,39800.0
2010-01-15 11:00:00,44.76,44.81,44.71,44.75,57000.0,28.3273,28.3589,28.2956,28.3209,57000.0
2010-01-15 11:30:00,44.71,44.77,44.69,44.72,28700.0,28.2956,28.3336,28.283,28.302,28700.0
2010-01-15 12:00:00,44.71,44.76,44.63,44.63,86900.0,28.2956,28.3273,28.245,28.245,86900.0
2010-01-15 12:30:00,44.63,44.68,44.61,44.65,37000.0,28.245,28.2766,28.2323,28.2577,37000.0
2010-01-15 13:00:00,44.65,44.68,44.62,44.67,37600.0,28.2577,28.2766,28.2387,28.2703,37600.0
2010-01-15 13:30:00,44.68,44.73,44.66,44.72,58300.0,28.2766,28.3083,28.264,28.302,58300.0
2010-01-15 14:00:00,44.72,44.74,44.69,44.69,23400.0,28.302,28.3146,28.283,28.283,23400.0
2010-01-15 14:30:00,44.67,44.71,44.63,44.68,44900.0,28.2703,28.2956,28.245,28.2766,44900.0
2010-01-15 15:00:00,44.66,44.8,44.66,44.79,42300.0,28.264,28.3526,28.264,28.3463,42300.0
2010-01-15 15:30:00,44.81,44.84,44.77,44.82,111600.0,28.3589,28.3779,28.3336,28.3652,111600.0
2010-01-19 09:30:00,44.75,45.08,44.71,44.98,677100.0,28.3209,28.5298,28.2956,28.4665,677100.0
2010-01-19 10:00:00,44.97,45.12,44.97,45.07,73600.0,28.4602,28.5551,28.4602,28.5235,73600.0
2010-01-19 10:30:00,45.07,45.21,45.05,45.16,20600.0,28.5235,28.6121,28.5108,28.5804,20600.0
2010-01-19 11:00:00,45.16,45.17,45.08,45.1,93000.0,28.5804,28.5868,28.5298,28.5425,93000.0
2010-01-19 11:30:00,45.1,45.11,45.04,45.09,81700.0,28.5425,28.5488,28.5045,28.5361,81700.0
2010-01-19 12:00:00,45.08,45.26,45.08,45.22,49500.0,28.5298,28.6437,28.5298,28.6184,49500.0
2010-01-19 12:30:00,45.24,45.31,45.21,45.29,29100.0,28.6311,28.6754,28.6121,28.6627,29100.0
2010-01-19 13:00:00,45.28,45.31,45.22,45.23,43900.0,28.6564,28.6754,28.6184,28.6247,43900.0
2010-01-19 13:30:00,45.24,45.27,45.23,45.27,26400.0,28.6311,28.65,28.6247,28.65,26400.0
2010-01-19 14:00:00,45.26,45.3,45.24,45.29,39200.0,28.6437,28.669,28.6311,28.6627,39200.0
2010-01-19 14:30:00,45.3,45.3,45.25,45.27,19000.0,28.669,28.669,28.6374,28.65,19000.0
2010-01-19 15:00:00,45.27,45.32,45.25,45.32,34700.0,28.65,28.6817,28.6374,28.6817,34700.0
2010-01-19 15:30:00,45.31,45.37,45.29,45.35,31200.0,28.6754,28.7133,28.6627,28.7007,31200.0
2010-01-19 16:00:00,45.35,45.36,45.25,45.25,1400.0,28.7007,28.707,28.6374,28.6374,1400.0
2010-01-20 09:30:00,44.46,44.46,44.19,44.3,119200.0,28.1374,28.1374,27.9665,28.0362,119200.0
2010-01-20 10:00:00,44.27,44.27,44.07,44.07,84100.0,28.0172,28.0172,27.8906,27.8906,84100.0
2010-01-20 10:30:00,44.04,44.06,43.91,43.95,73200.0,27.8716,27.8843,27.7893,27.8146,73200.0
2010-01-20 11:00:00,43.95,43.95,43.79,43.9,81400.0,27.8146,27.8146,27.7134,27.783,81400.0
2010-01-20 11:30:00,43.9,43.94,43.88,43.9,93800.0,27.783,27.8083,27.7703,27.783,93800.0
2010-01-20 12:00:00,43.89,44.0,43.85,44.0,28200.0,27.7767,27.8463,27.7514,27.8463,28200.0
2010-01-20 12:30:00,43.99,44.0,43.92,43.97,46000.0,27.84,27.8463,27.7957,27.8273,46000.0
2010-01-20 13:00:00,43.97,43.97,43.88,43.92,51900.0,27.8273,27.8273,27.7703,27.7957,51900.0
2010-01-20 13:30:00,43.91,44.03,43.91,44.01,51200.0,27.7893,27.8653,27.7893,27.8526,51200.0
2010-01-20 14:00:00,44.01,44.04,43.99,44.01,53500.0,27.8526,27.8716,27.84,27.8526,53500.0
2010-01-20 14:30:00,44.0,44.1,44.0,44.08,53100.0,27.8463,27.9096,27.8463,27.8969,53100.0
2010-01-20 15:00:00,44.08,44.12,44.06,44.1,67300.0,27.8969,27.9222,27.8843,27.9096,67300.0
2010-01-20 15:30:00,44.11,44.19,44.07,44.15,121900.0,27.9159,27.9665,27.8906,27.9412,121900.0
2010-01-21 09:30:00,44.09,44.21,43.96,43.96,77100.0,27.9033,27.9792,27.821,27.821,77100.0
2010-01-21 10:00:00,44.01,44.13,43.55,43.56,88000.0,27.8526,27.9286,27.5615,27.5678,88000.0
2010-01-21 10:30:00,43.56,43.6,43.37,43.46,101200.0,27.5678,27.5931,27.4476,27.5045,101200.0
2010-01-21 11:00:00,43.45,43.5,43.19,43.22,130800.0,27.4982,27.5299,27.3337,27.3527,130800.0
2010-01-21 11:30:00,43.2,43.29,42.88,43.09,182400.0,27.34,27.397,27.1375,27.2704,182400.0
2010-01-21 12:00:00,43.12,43.33,43.07,43.08,83800.0,27.2894,27.4223,27.2577,27.2641,83800.0
2010-01-21 12:30:00,43.07,43.14,43.04,43.12,39500.0,27.2577,27.302,27.2387,27.2894,39500.0
2010-01-21 13:00:00,43.12,43.2,43.04,43.18,60700.0,27.2894,27.34,27.2387,27.3273,60700.0
2010-01-21 13:30:00,43.18,43.27,43.18,43.26,63400.0,27.3273,27.3843,27.3273,27.378,63400.0
2010-01-21 14:00:00,43.27,43.27,43.13,43.27,48100.0,27.3843,27.3843,27.2957,27.3843,48100.0
2010-01-21 14:30:00,43.26,43.29,43.13,43.2,100600.0,27.378,27.397,27.2957,27.34,100600.0
2010-01-21 15:00:00,43.17,43.19,43.05,43.13,58300.0,27.321,27.3337,27.2451,27.2957,58300.0
2010-01-21 15:30:00,43.1,43.24,43.04,43.04,100600.0,27.2767,27.3653,27.2387,27.2387,100600.0
2010-01-22 09:30:00,42.96,43.02,42.76,42.89,192400.0,27.1881,27.2261,27.0615,27.1438,192400.0
2010-01-22 10:00:00,42.89,42.9,42.53,42.77,75800.0,27.1438,27.1501,26.916,27.0679,75800.0
2010-01-22 10:30:00,42.79,42.93,42.74,42.9,32600.0,27.0805,27.1691,27.0489,27.1501,32600.0
2010-01-22 11:00:00,42.91,43.08,42.91,43.08,182400.0,27.1565,27.2641,27.1565,27.2641,182400.0
2010-01-22 11:30:00,43.1,43.11,42.91,42.96,48100.0,27.2767,27.283,27.1565,27.1881,48100.0
2010-01-22 12:00:00,42.95,43.06,42.88,43.05,33500.0,27.1818,27.2514,27.1375,27.2451,33500.0
2010-01-22 12:30:00,43.06,43.08,42.88,42.88,60300.0,27.2514,27.2641,27.1375,27.1375,60300.0
2010-01-22 13:00:00,42.87,42.92,42.8,42.82,37400.0,27.1311,27.1628,27.0868,27.0995,37400.0
2010-01-22 13:30:00,42.82,42.85,42.68,42.7,72400.0,27.0995,27.1185,27.0109,27.0236,72400.0
2010-01-22 14:00:00,42.69,42.78,42.67,42.68,43000.0,27.0172,27.0742,27.0046,27.0109,43000.0
2010-01-22 14:30:00,42.69,42.74,42.51,42.52,75800.0,27.0172,27.0489,26.9033,26.9096,75800.0
2010-01-22 15:00:00,42.5,42.56,42.26,42.36,171200.0,26.897,26.935,26.7451,26.8084,171200.0
2010-01-22 15:30:00,42.38,42.4,42.16,42.22,286800.0,26.821,26.8337,26.6818,26.7198,286800.0
2010-01-25 09:30:00,42.92,43.1,42.88,43.0,186800.0,27.1628,27.2767,27.1375,27.2134,186800.0
2010-01-25 10:00:00,42.99,43.03,42.75,42.92,187700.0,27.2071,27.2324,27.0552,27.1628,187700.0
2010-01-25 10:30:00,42.93,42.93,42.76,42.86,140600.0,27.1691,27.1691,27.0615,27.1248,140600.0
2010-01-25 11:00:00,42.86,42.87,42.68,42.78,162200.0,27.1248,27.1311,27.0109,27.0742,162200.0
2010-01-25 11:30:00,42.78,42.79,42.63,42.72,108400.0,27.0742,27.0805,26.9793,27.0362,108400.0
2010-01-25 12:00:00,42.73,42.83,42.73,42.77,74000.0,27.0425,27.1058,27.0425,27.0679,74000.0
2010-01-25 12:30:00,42.76,42.85,42.76,42.83,47000.0,27.0615,27.1185,27.0615,27.1058,47000.0
2010-01-25 13:00:00,42.81,42.86,42.76,42.83,42400.0,27.0932,27.1248,27.0615,27.1058,42400.0
2010-01-25 13:30:00,42.84,42.84,42.77,42.8,46300.0,27.1122,27.1122,27.0679,27.0868,46300.0
2010-01-25 14:00:00,42.78,42.89,42.78,42.89,12500.0,27.0742,27.1438,27.0742,27.1438,12500.0
2010-01-25 14:30:00,42.87,42.92,42.81,42.91,21400.0,27.1311,27.1628,27.0932,27.1565,21400.0
2010-01-25 15:00:00,42.93,42.94,42.81,42.83,36400.0,27.1691,27.1755,27.0932,27.1058,36400.0
2010-01-25 15:30:00,42.83,42.89,42.72,42.76,28500.0,27.1058,27.1438,27.0362,27.0615,28500.0
2010-01-26 09:30:00,42.37,42.37,42.11,42.18,125900.0,26.8147,26.8147,26.6502,26.6945,125900.0
2010-01-26 10:00:00,42.18,42.52,42.15,42.41,44100.0,26.6945,26.9096,26.6755,26.84,44100.0
2010-01-26 10:30:00,42.39,42.44,42.32,42.35,39600.0,26.8274,26.859,26.7831,26.8021,39600.0
2010-01-26 11:00:00,42.36,42.53,42.35,42.52,62700.0,26.8084,26.916,26.8021,26.9096,62700.0
2010-01-26 11:30:00,42.55,42.62,42.53,42.56,22800.0,26.9286,26.9729,26.916,26.935,22800.0
2010-01-26 12:00:00,42.55,42.67,42.55,42.65,43100.0,26.9286,27.0046,26.9286,26.9919,43100.0
2010-01-26 12:30:00,42.66,42.72,42.62,42.71,32000.0,26.9982,27.0362,26.9729,27.0299,32000.0
2010-01-26 13:00:00,42.69,42.69,42.59,42.61,38000.0,27.0172,27.0172,26.9539,26.9666,38000.0
2010-01-26 13:30:00,42.61,42.7,42.6,42.7,20300.0,26.9666,27.0236,26.9603,27.0236,20300.0
2010-01-26 14:00:00,42.7,42.71,42.57,42.57,32500.0,27.0236,27.0299,26.9413,26.9413,32500.0
2010-01-26 14:30:00,42.57,42.61,42.52,42.6,58000.0,26.9413,26.9666,26.9096,26.9603,58000.0
2010-01-26 15:00:00,42.6,42.61,42.39,42.43,51000.0,26.9603,26.9666,26.8274,26.8527,51000.0
2010-01-26 15:30:00,42.45,42.46,42.23,42.32,70700.0,26.8653,26.8717,26.7261,26.7831,70700.0
2010-01-26 16:00:00,42.41,42.41,42.41,42.41,100.0,26.84,26.84,26.84,26.84,100.0
2010-01-27 09:30:00,42.09,42.2,42.0,42.08,108300.0,26.6375,26.7071,26.5806,26.6312,108300.0
2010-01-27 10:00:00,42.06,42.08,41.75,41.97,101400.0,26.6185,26.6312,26.4223,26.5616,101400.0
2010-01-27 10:30:00,41.98,42.03,41.81,42.01,35200.0,26.5679,26.5995,26.4603,26.5869,35200.0
2010-01-27 11:00:00,42.0,42.03,41.87,41.93,52200.0,26.5806,26.5995,26.4983,26.5363,52200.0
2010-01-27 11:30:00,41.93,42.01,41.9,41.96,113500.0,26.5363,26.5869,26.5173,26.5552,113500.0
2010-01-27 12:00:00,41.96,41.99,41.91,41.95,27000.0,26.5552,26.5742,26.5236,26.5489,27000.0
2010-01-27 12:30:00,41.94,41.95,41.83,41.85,32800.0,26.5426,26.5489,26.473,26.4856,32800.0
2010-01-27 13:00:00,41.85,41.89,41.77,41.77,19700.0,26.4856,26.5109,26.435,26.435,19700.0
2010-01-27 13:30:00,41.77,41.88,41.77,41.86,29100.0,26.435,26.5046,26.435,26.492,29100.0
2010-01-27 14:00:00,41.86,41.98,41.7,41.81,97900.0,26.492,26.5679,26.3907,26.4603,97900.0
2010-01-27 14:30:00,41.84,42.19,41.8,42.14,76700.0,26.4793,26.7008,26.454,26.6692,76700.0
2010-01-27 15:00:00,42.09,42.15,41.88,42.11,42700.0,26.6375,26.6755,26.5046,26.6502,42700.0
2010-01-27 15:30:00,42.13,42.3,42.13,42.27,31300.0,26.6628,26.7704,26.6628,26.7514,31300.0
2010-01-28 09:30:00,42.42,42.46,42.06,42.15,82900.0,26.8464,26.8717,26.6185,26.6755,82900.0
2010-01-28 10:00:00,42.14,42.14,41.8,41.86,29800.0,26.6692,26.6692,26.454,26.492,29800.0
2010-01-28 10:30:00,41.84,41.96,41.73,41.78,30800.0,26.4793,26.5552,26.4097,26.4413,30800.0
2010-01-28 11:00:00,41.76,41.78,41.58,41.62,244600.0,26.4287,26.4413,26.3147,26.3401,244600.0
2010-01-28 11:30:00,41.62,41.62,41.35,41.54,97200.0,26.3401,26.3401,26.1692,26.2894,97200.0
2010-01-28 12:00:00,41.54,41.56,41.41,41.42,44400.0,26.2894,26.3021,26.2072,26.2135,44400.0
2010-01-28 12:30:00,41.42,41.52,41.38,41.52,40300.0,26.2135,26.2768,26.1882,26.2768,40300.0
2010-01-28 13:00:00,41.54,41.64,41.51,41.63,26000.0,26.2894,26.3527,26.2704,26.3464,26000.0
2010-01-28 13:30:00,41.64,41.74,41.6,41.64,34900.0,26.3527,26.416,26.3274,26.3527,34900.0
2010-01-28 14:00:00,41.63,41.65,41.45,41.61,43100.0,26.3464,26.359,26.2325,26.3337,43100.0
2010-01-28 14:30:00,41.61,41.73,41.55,41.7,47000.0,26.3337,26.4097,26.2958,26.3907,47000.0
2010-01-28 15:00:00,41.65,41.86,41.65,41.79,25100.0,26.359,26.492,26.359,26.4476,25100.0
2010-01-28 15:30:00,41.78,41.88,41.65,41.68,66200.0,26.4413,26.5046,26.359,26.378,66200.0
2010-01-29 09:30:00,41.81,41.93,41.71,41.85,60900.0,26.4603,26.5363,26.397,26.4856,60900.0
2010-01-29 10:00:00,41.85,42.03,41.72,41.98,54200.0,26.4856,26.5995,26.4033,26.5679,54200.0
2010-01-29 10:30:00,41.98,42.01,41.79,41.85,73300.0,26.5679,26.5869,26.4476,26.4856,73300.0
2010-01-29 11:00:00,41.82,41.88,41.58,41.67,62100.0,26.4666,26.5046,26.3147,26.3717,62100.0
2010-01-29 11:30:00,41.68,41.71,41.54,41.54,34100.0,26.378,26.397,26.2894,26.2894,34100.0
2010-01-29 12:00:00,41.52,41.6,41.44,41.56,23500.0,26.2768,26.3274,26.2261,26.3021,23500.0
2010-01-29 12:30:00,41.55,41.63,41.49,41.58,34300.0,26.2958,26.3464,26.2578,26.3147,34300.0
2010-01-29 13:00:00,41.58,41.65,41.56,41.6,46900.0,26.3147,26.359,26.3021,26.3274,46900.0
2010-01-29 13:30:00,41.55,41.6,41.36,41.44,85100.0,26.2958,26.3274,26.1755,26.2261,85100.0
2010-01-29 14:00:00,41.45,41.5,41.37,41.4,43500.0,26.2325,26.2641,26.1818,26.2008,43500.0
2010-01-29 14:30:00,41.4,41.41,41.07,41.13,125700.0,26.2008,26.2072,25.992,26.03,125700.0
2010-01-29 15:00:00,41.15,41.18,40.93,41.02,275700.0,26.0426,26.0616,25.9034,25.9603,275700.0
2010-01-29 15:30:00,41.01,41.2,40.91,41.1,185500.0,25.954,26.0743,25.8907,26.011,185500.0
2010-02-01 09:30:00,41.64,41.78,41.56,41.72,125200.0,26.3527,26.4413,26.3021,26.4033,125200.0
2010-02-01 10:00:00,41.76,41.92,41.61,41.77,143000.0,26.4287,26.5299,26.3337,26.435,143000.0
2010-02-01 10:30:00,41.76,41.85,41.67,41.69,68700.0,26.4287,26.4856,26.3717,26.3844,68700.0
2010-02-01 11:00:00,41.64,41.85,41.64,41.81,50100.0,26.3527,26.4856,26.3527,26.4603,50100.0
2010-02-01 11:30:00,41.8,41.84,41.7,41.7,33900.0,26.454,26.4793,26.3907,26.3907,33900.0
2010-02-01 12:00:00,41.7,41.75,41.68,41.72,9400.0,26.3907,26.4223,26.378,26.4033,9400.0
2010-02-01 12:30:00,41.72,41.85,41.7,41.83,25800.0,26.4033,26.4856,26.3907,26.473,25800.0
2010-02-01 13:00:00,41.82,41.9,41.78,41.86,39300.0,26.4666,26.5173,26.4413,26.492,39300.0
2010-02-01 13:30:00,41.87,41.91,41.83,41.87,53600.0,26.4983,26.5236,26.473,26.4983,53600.0
2010-02-01 14:00:00,41.9,41.9,41.81,41.87,63100.0,26.5173,26.5173,26.4603,26.4983,63100.0
2010-02-01 14:30:00,41.87,41.96,41.86,41.92,40700.0,26.4983,26.5552,26.492,26.5299,40700.0
2010-02-01 15:00:00,41.92,41.97,41.86,41.93,44000.0,26.5299,26.5616,26.492,26.5363,44000.0
2010-02-01 15:30:00,41.94,42.04,41.9,42.03,129100.0,26.5426,26.6059,26.5173,26.5995,129100.0
2010-02-02 09:30:00,42.3,42.3,42.08,42.13,122600.0,26.7704,26.7704,26.6312,26.6628,122600.0
2010-02-02 10:00:00,42.15,42.36,42.03,42.35,59100.0,26.6755,26.8084,26.5995,26.8021,59100.0
2010-02-02 10:30:00,42.37,42.46,42.35,42.4,88100.0,26.8147,26.8717,26.8021,26.8337,88100.0
2010-02-02 11:00:00,42.39,42.44,42.3,42.41,66400.0,26.8274,26.859,26.7704,26.84,66400.0
2010-02-02 11:30:00,42.41,42.47,42.38,42.39,106000.0,26.84,26.878,26.821,26.8274,106000.0
2010-02-02 12:00:00,42.39,42.55,42.37,42.55,53200.0,26.8274,26.9286,26.8147,26.9286,53200.0
2010-02-02 12:30:00,42.55,42.55,42.4,42.49,752200.0,26.9286,26.9286,26.8337,26.8907,752200.0
2010-02-02 13:00:00,42.5,42.5,42.39,42.5,25000.0,26.897,26.897,26.8274,26.897,25000.0
2010-02-02 13:30:00,42.51,42.61,42.51,42.57,58700.0,26.9033,26.9666,26.9033,26.9413,58700.0
2010-02-02 14:00:00,42.57,42.58,42.48,42.55,31000.0,26.9413,26.9476,26.8843,26.9286,31000.0
2010-02-02 14:30:00,42.54,42.56,42.43,42.53,37000.0,26.9223,26.935,26.8527,26.916,37000.0
2010-02-02 15:00:00,42.53,42.64,42.5,42.59,68100.0,26.916,26.9856,26.897,26.9539,68100.0
2010-02-02 15:30:00,42.59,42.61,42.46,42.5,178600.0,26.9539,26.9666,26.8717,26.897,178600.0
2010-02-02 16:00:00,42.51,42.51,42.51,42.51,100.0,26.9033,26.9033,26.9033,26.9033,100.0
2010-02-03 09:30:00,42.34,42.46,42.25,42.44,93800.0,26.7957,26.8717,26.7388,26.859,93800.0
2010-02-03 10:00:00,42.43,42.43,42.13,42.15,57200.0,26.8527,26.8527,26.6628,26.6755,57200.0
2010-02-03 10:30:00,42.13,42.18,42.02,42.12,72200.0,26.6628,26.6945,26.5932,26.6565,72200.0
2010-02-03 11:00:00,42.12,42.21,42.06,42.09,45400.0,26.6565,26.7135,26.6185,26.6375,45400.0
2010-02-03 11:30:00,42.09,42.11,41.95,41.95,72000.0,26.6375,26.6502,26.5489,26.5489,72000.0
2010-02-03 12:00:00,41.95,42.06,41.95,42.01,30700.0,26.5489,26.6185,26.5489,26.5869,30700.0
2010-02-03 12:30:00,42.02,42.11,42.0,42.06,42600.0,26.5932,26.6502,26.5806,26.6185,42600.0
2010-02-03 13:00:00,42.08,42.24,42.06,42.2,37800.0,26.6312,26.7324,26.6185,26.7071,37800.0
2010-02-03 13:30:00,42.19,42.25,42.09,42.14,39800.0,26.7008,26.7388,26.6375,26.6692,39800.0
2010-02-03 14:00:00,42.16,42.19,42.07,42.08,34100.0,26.6818,26.7008,26.6249,26.6312,34100.0
2010-02-03 14:30:00,42.08,42.14,42.01,42.14,59800.0,26.6312,26.6692,26.5869,26.6692,59800.0
2010-02-03 15:00:00,42.14,42.21,42.08,42.15,21500.0,26.6692,26.7135,26.6312,26.6755,21500.0
2010-02-03 15:30:00,42.15,42.24,42.14,42.22,113900.0,26.6755,26.7324,26.6692,26.7198,113900.0
2010-02-04 09:30:00,41.49,41.49,40.98,40.99,137600.0,26.2578,26.2578,25.935,25.9414,137600.0
2010-02-04 10:00:00,41.02,41.1,40.73,40.74,269600.0,25.9603,26.011,25.7768,25.7831,269600.0
2010-02-04 10:30:00,40.72,40.89,40.69,40.71,70000.0,25.7705,25.8781,25.7515,25.7641,70000.0
2010-02-04 11:00:00,40.69,40.77,40.63,40.68,52000.0,25.7515,25.8021,25.7135,25.7452,52000.0
2010-02-04 11:30:00,40.74,40.74,40.48,40.66,87500.0,25.7831,25.7831,25.6186,25.7325,87500.0
2010-02-04 12:00:00,40.65,40.69,40.55,40.58,150700.0,25.7262,25.7515,25.6629,25.6819,150700.0
2010-02-04 12:30:00,40.57,40.59,40.42,40.54,179300.0,25.6755,25.6882,25.5806,25.6566,179300.0
2010-02-04 13:00:00,40.56,40.58,40.5,40.56,56700.0,25.6692,25.6819,25.6312,25.6692,56700.0
2010-02-04 13:30:00,40.57,40.59,40.46,40.51,93500.0,25.6755,25.6882,25.6059,25.6376,93500.0
2010-02-04 14:00:00,40.46,40.6,40.45,40.57,47000.0,25.6059,25.6945,25.5996,25.6755,47000.0
2010-02-04 14:30:00,40.56,40.65,40.56,40.58,105100.0,25.6692,25.7262,25.6692,25.6819,105100.0
2010-02-04 15:00:00,40.58,40.59,40.38,40.42,121100.0,25.6819,25.6882,25.5553,25.5806,121100.0
2010-02-04 15:30:00,40.41,40.45,40.3,40.3,151700.0,25.5743,25.5996,25.5047,25.5047,151700.0
2010-02-05 09:30:00,40.07,40.18,39.76,39.82,414300.0,25.3591,25.4287,25.1629,25.2009,414300.0
2010-02-05 10:00:00,39.84,39.91,39.56,39.86,280300.0,25.2136,25.2579,25.0363,25.2262,280300.0
2010-02-05 10:30:00,39.86,40.02,39.84,39.87,187400.0,25.2262,25.3275,25.2136,25.2325,187400.0
2010-02-05 11:00:00,39.87,39.87,39.73,39.73,164500.0,25.2325,25.2325,25.1439,25.1439,164500.0
2010-02-05 11:30:00,39.72,39.73,39.33,39.41,284500.0,25.1376,25.1439,24.8908,24.9414,284500.0
2010-02-05 12:00:00,39.41,39.51,39.38,39.5,160400.0,24.9414,25.0047,24.9224,24.9984,160400.0
2010-02-05 12:30:00,39.49,39.49,39.36,39.44,134700.0,24.992,24.992,24.9098,24.9604,134700.0
2010-02-05 13:00:00,39.43,39.43,39.19,39.22,243600.0,24.9541,24.9541,24.8022,24.8212,243600.0
2010-02-05 13:30:00,39.23,39.24,38.94,38.96,258500.0,24.8275,24.8338,24.644,24.6566,258500.0
2010-02-05 14:00:00,38.97,39.3,38.97,39.26,88700.0,24.663,24.8718,24.663,24.8465,88700.0
2010-02-05 14:30:00,39.26,39.37,39.17,39.31,177400.0,24.8465,24.9161,24.7895,24.8781,177400.0
2010-02-05 15:00:00,39.36,39.81,39.35,39.7,83800.0,24.9098,25.1946,24.9034,25.125,83800.0
2010-02-05 15:30:00,39.72,39.95,39.67,39.85,185400.0,25.1376,25.2832,25.106,25.2199,185400.0
2010-02-08 09:30:00,39.79,39.84,39.58,39.74,102100.0,25.1819,25.2136,25.049,25.1503,102100.0
2010-02-08 10:00:00,39.74,39.95,39.72,39.88,58400.0,25.1503,25.2832,25.1376,25.2389,58400.0
2010-02-08 10:30:00,39.85,40.1,39.79,40.09,102000.0,25.2199,25.3781,25.1819,25.3718,102000.0
2010-02-08 11:00:00,40.1,40.25,40.1,40.15,37400.0,25.3781,25.473,25.3781,25.4097,37400.0
2010-02-08 11:30:00,40.13,40.17,40.04,40.04,17900.0,25.3971,25.4224,25.3401,25.3401,17900.0
2010-02-08 12:00:00,40.06,40.09,39.97,40.09,14900.0,25.3528,25.3718,25.2958,25.3718,14900.0
2010-02-08 12:30:00,40.06,40.07,40.0,40.0,78100.0,25.3528,25.3591,25.3148,25.3148,78100.0
2010-02-08 13:00:00,40.0,40.01,39.77,39.83,107300.0,25.3148,25.3211,25.1693,25.2072,107300.0
2010-02-08 13:30:00,39.82,39.83,39.69,39.73,100200.0,25.2009,25.2072,25.1186,25.1439,100200.0
2010-02-08 14:00:00,39.74,39.85,39.74,39.83,36600.0,25.1503,25.2199,25.1503,25.2072,36600.0
2010-02-08 14:30:00,39.82,39.84,39.7,39.72,39800.0,25.2009,25.2136,25.125,25.1376,39800.0
2010-02-08 15:00:00,39.76,39.76,39.59,39.65,42900.0,25.1629,25.1629,25.0553,25.0933,42900.0
2010-02-08 15:30:00,39.65,39.71,39.5,39.52,88100.0,25.0933,25.1313,24.9984,25.011,88100.0
2010-02-09 09:30:00,40.35,40.53,40.3,40.4,95800.0,25.5363,25.6502,25.5047,25.568,95800.0
2010-02-09 10:00:00,40.37,40.55,40.28,40.47,55900.0,25.549,25.6629,25.492,25.6123,55900.0
2010-02-09 10:30:00,40.46,40.52,40.31,40.31,44500.0,25.6059,25.6439,25.511,25.511,44500.0
2010-02-09 11:00:00,40.3,40.3,40.06,40.09,79500.0,25.5047,25.5047,25.3528,25.3718,79500.0
2010-02-09 11:30:00,40.1,40.75,40.07,40.67,57000.0,25.3781,25.7895,25.3591,25.7388,57000.0
2010-02-09 12:00:00,40.68,41.1,40.66,40.98,105600.0,25.7452,26.011,25.7325,25.935,105600.0
2010-02-09 12:30:00,40.98,41.1,40.63,40.82,55100.0,25.935,26.011,25.7135,25.8338,55100.0
2010-02-09 13:00:00,40.84,40.97,40.78,40.82,44100.0,25.8464,25.9287,25.8085,25.8338,44100.0
2010-02-09 13:30:00,40.83,40.88,40.76,40.83,71800.0,25.8401,25.8717,25.7958,25.8401,71800.0
2010-02-09 14:00:00,40.83,40.84,40.7,40.74,66400.0,25.8401,25.8464,25.7578,25.7831,66400.0
2010-02-09 14:30:00,40.75,40.83,40.64,40.66,110200.0,25.7895,25.8401,25.7198,25.7325,110200.0
2010-02-09 15:00:00,40.67,40.83,40.65,40.8,150300.0,25.7388,25.8401,25.7262,25.8211,150300.0
2010-02-09 15:30:00,40.81,40.84,40.63,40.76,482400.0,25.8274,25.8464,25.7135,25.7958,482400.0
2010-02-09 16:00:00,40.77,40.77,40.76,40.76,400.0,25.8021,25.8021,25.7958,25.7958,400.0
2010-02-10 09:30:00,40.61,40.74,40.51,40.55,86300.0,25.7009,25.7831,25.6376,25.6629,86300.0
2010-02-10 10:00:00,40.56,40.56,40.08,40.13,78300.0,25.6692,25.6692,25.3654,25.3971,78300.0
2010-02-10 10:30:00,40.13,40.29,40.05,40.26,49100.0,25.3971,25.4983,25.3465,25.4794,49100.0
2010-02-10 11:00:00,40.27,40.34,40.18,40.33,104300.0,25.4857,25.53,25.4287,25.5237,104300.0
2010-02-10 11:30:00,40.34,40.42,40.26,40.31,51900.0,25.53,25.5806,25.4794,25.511,51900.0
2010-02-10 12:00:00,40.3,40.53,40.26,40.53,42600.0,25.5047,25.6502,25.4794,25.6502,42600.0
2010-02-10 12:30:00,40.54,40.59,40.48,40.49,20600.0,25.6566,25.6882,25.6186,25.6249,20600.0
2010-02-10 13:00:00,40.49,40.67,40.47,40.66,44600.0,25.6249,25.7388,25.6123,25.7325,44600.0
2010-02-10 13:30:00,40.66,40.68,40.52,40.54,50200.0,25.7325,25.7452,25.6439,25.6566,50200.0
2010-02-10 14:00:00,40.54,40.62,40.54,40.59,52000.0,25.6566,25.7072,25.6566,25.6882,52000.0
2010-02-10 14:30:00,40.59,40.59,40.49,40.52,60200.0,25.6882,25.6882,25.6249,25.6439,60200.0
2010-02-10 15:00:00,40.52,40.61,40.51,40.59,59700.0,25.6439,25.7009,25.6376,25.6882,59700.0
2010-02-10 15:30:00,40.59,40.59,40.44,40.55,110100.0,25.6882,25.6882,25.5933,25.6629,110100.0
2010-02-11 09:30:00,40.45,40.5,40.17,40.41,32600.0,25.5996,25.6312,25.4224,25.5743,32600.0
2010-02-11 10:00:00,40.33,40.57,40.26,40.48,55100.0,25.5237,25.6755,25.4794,25.6186,55100.0
2010-02-11 10:30:00,40.43,40.43,40.22,40.24,35700.0,25.5869,25.5869,25.454,25.4667,35700.0
2010-02-11 11:00:00,40.28,40.65,40.27,40.62,19200.0,25.492,25.7262,25.4857,25.7072,19200.0
2010-02-11 11:30:00,40.67,40.88,40.59,40.8,30100.0,25.7388,25.8717,25.6882,25.8211,30100.0
2010-02-11 12:00:00,40.79,40.93,40.79,40.86,24500.0,25.8148,25.9034,25.8148,25.8591,24500.0
2010-02-11 12:30:00,40.85,40.89,40.82,40.87,33300.0,25.8528,25.8781,25.8338,25.8654,33300.0
2010-02-11 13:00:00,40.85,41.01,40.82,40.98,21800.0,25.8528,25.954,25.8338,25.935,21800.0
2010-02-11 13:30:00,40.98,41.07,40.93,40.98,53300.0,25.935,25.992,25.9034,25.935,53300.0
2010-02-11 14:00:00,40.97,41.13,40.97,41.11,35400.0,25.9287,26.03,25.9287,26.0173,35400.0
2010-02-11 14:30:00,41.11,41.11,41.0,41.03,29900.0,26.0173,26.0173,25.9477,25.9667,29900.0
2010-02-11 15:00:00,41.02,41.05,40.98,40.99,41200.0,25.9603,25.9793,25.935,25.9414,41200.0
2010-02-11 15:30:00,40.97,41.11,40.96,41.08,71100.0,25.9287,26.0173,25.9224,25.9983,71100.0
2010-02-12 09:30:00,40.4,40.45,40.16,40.42,121200.0,25.568,25.5996,25.4161,25.5806,121200.0
2010-02-12 10:00:00,40.41,40.53,40.23,40.49,40600.0,25.5743,25.6502,25.4604,25.6249,40600.0
2010-02-12 10:30:00,40.48,40.52,40.32,40.35,34500.0,25.6186,25.6439,25.5173,25.5363,34500.0
2010-02-12 11:00:00,40.32,40.52,40.29,40.44,45700.0,25.5173,25.6439,25.4983,25.5933,45700.0
2010-02-12 11:30:00,40.47,40.5,40.42,40.49,73400.0,25.6123,25.6312,25.5806,25.6249,73400.0
2010-02-12 12:00:00,40.5,40.76,40.5,40.69,46000.0,25.6312,25.7958,25.6312,25.7515,46000.0
2010-02-12 12:30:00,40.7,40.71,40.64,40.64,40400.0,25.7578,25.7641,25.7198,25.7198,40400.0
2010-02-12 13:00:00,40.66,40.68,40.4,40.46,17200.0,25.7325,25.7452,25.568,25.6059,17200.0
2010-02-12 13:30:00,40.42,40.56,40.42,40.5,22600.0,25.5806,25.6692,25.5806,25.6312,22600.0
2010-02-12 14:00:00,40.5,40.77,40.48,40.74,50900.0,25.6312,25.8021,25.6186,25.7831,50900.0
2010-02-12 14:30:00,40.73,40.77,40.62,40.64,89400.0,25.7768,25.8021,25.7072,25.7198,89400.0
2010-02-12 15:00:00,40.62,40.63,40.55,40.61,41800.0,25.7072,25.7135,25.6629,25.7009,41800.0
2010-02-12 15:30:00,40.59,40.73,40.53,40.7,70500.0,25.6882,25.7768,25.6502,25.7578,70500.0
2010-02-16 09:30:00,40.92,41.07,40.86,40.93,82000.0,25.8971,25.992,25.8591,25.9034,82000.0
2010-02-16 10:00:00,40.94,41.03,40.87,41.0,49400.0,25.9097,25.9667,25.8654,25.9477,49400.0
2010-02-16 10:30:00,41.03,41.27,41.02,41.19,58900.0,25.9667,26.1186,25.9603,26.0679,58900.0
2010-02-16 11:00:00,41.18,41.29,41.15,41.29,35600.0,26.0616,26.1312,26.0426,26.1312,35600.0
2010-02-16 11:30:00,41.3,41.47,41.3,41.4,28600.0,26.1375,26.2451,26.1375,26.2008,28600.0
2010-02-16 12:00:00,41.4,41.45,41.35,41.44,56000.0,26.2008,26.2325,26.1692,26.2261,56000.0
2010-02-16 12:30:00,41.45,41.47,41.44,41.47,15500.0,26.2325,26.2451,26.2261,26.2451,15500.0
2010-02-16 13:00:00,41.47,41.5,41.41,41.49,18600.0,26.2451,26.2641,26.2072,26.2578,18600.0
2010-02-16 13:30:00,41.49,41.51,41.45,41.5,23600.0,26.2578,26.2704,26.2325,26.2641,23600.0
2010-02-16 14:00:00,41.51,41.55,41.46,41.53,25300.0,26.2704,26.2958,26.2388,26.2831,25300.0
2010-02-16 14:30:00,41.52,41.53,41.46,41.51,12000.0,26.2768,26.2831,26.2388,26.2704,12000.0
2010-02-16 15:00:00,41.51,41.57,41.5,41.56,34200.0,26.2704,26.3084,26.2641,26.3021,34200.0
2010-02-16 15:30:00,41.57,41.7,41.56,41.62,72800.0,26.3084,26.3907,26.3021,26.3401,72800.0
2010-02-16 16:00:00,41.7,41.7,41.7,41.7,100.0,26.3907,26.3907,26.3907,26.3907,100.0
2010-02-17 09:30:00,41.82,41.91,41.75,41.79,108000.0,26.4666,26.5236,26.4223,26.4476,108000.0
2010-02-17 10:00:00,41.78,41.91,41.75,41.89,82000.0,26.4413,26.5236,26.4223,26.5109,82000.0
2010-02-17 10:30:00,41.9,41.95,41.74,41.77,55100.0,26.5173,26.5489,26.416,26.435,55100.0
2010-02-17 11:00:00,41.73,41.75,41.61,41.61,34600.0,26.4097,26.4223,26.3337,26.3337,34600.0
2010-02-17 11:30:00,41.59,41.71,41.58,41.7,29900.0,26.3211,26.397,26.3147,26.3907,29900.0
2010-02-17 12:00:00,41.7,41.78,41.7,41.76,27500.0,26.3907,26.4413,26.3907,26.4287,27500.0
2010-02-17 12:30:00,41.75,41.75,41.65,41.71,23000.0,26.4223,26.4223,26.359,26.397,23000.0
2010-02-17 13:00:00,41.73,41.78,41.71,41.75,35600.0,26.4097,26.4413,26.397,26.4223,35600.0
2010-02-17 13:30:00,41.75,41.75,41.65,41.68,56000.0,26.4223,26.4223,26.359,26.378,56000.0
2010-02-17 14:00:00,41.68,41.68,41.56,41.65,59700.0,26.378,26.378,26.3021,26.359,59700.0
2010-02-17 14:30:00,41.62,41.73,41.62,41.73,96500.0,26.3401,26.4097,26.3401,26.4097,96500.0
2010-02-17 15:00:00,41.72,41.75,41.69,41.71,36300.0,26.4033,26.4223,26.3844,26.397,36300.0
2010-02-17 15:30:00,41.72,41.77,41.68,41.73,55900.0,26.4033,26.435,26.378,26.4097,55900.0
2010-02-18 09:30:00,41.62,41.84,41.59,41.82,50100.0,26.3401,26.4793,26.3211,26.4666,50100.0
2010-02-18 10:00:00,41.78,41.87,41.7,41.71,21100.0,26.4413,26.4983,26.3907,26.397,21100.0
2010-02-18 10:30:00,41.7,41.82,41.64,41.82,16400.0,26.3907,26.4666,26.3527,26.4666,16400.0
2010-02-18 11:00:00,41.82,41.83,41.72,41.74,32300.0,26.4666,26.473,26.4033,26.416,32300.0
2010-02-18 11:30:00,41.72,41.77,41.68,41.69,32600.0,26.4033,26.435,26.378,26.3844,32600.0
2010-02-18 12:00:00,41.7,41.74,41.66,41.71,17500.0,26.3907,26.416,26.3654,26.397,17500.0
2010-02-18 12:30:00,41.71,41.72,41.67,41.72,20500.0,26.397,26.4033,26.3717,26.4033,20500.0
2010-02-18 13:00:00,41.72,41.76,41.71,41.74,47200.0,26.4033,26.4287,26.397,26.416,47200.0
2010-02-18 13:30:00,41.74,41.88,41.74,41.85,45200.0,26.416,26.5046,26.416,26.4856,45200.0
2010-02-18 14:00:00,41.85,41.96,41.82,41.94,38200.0,26.4856,26.5552,26.4666,26.5426,38200.0
2010-02-18 14:30:00,41.95,42.03,41.89,42.02,112500.0,26.5489,26.5995,26.5109,26.5932,112500.0
2010-02-18 15:00:00,42.03,42.03,41.96,41.97,98200.0,26.5995,26.5995,26.5552,26.5616,98200.0
2010-02-18 15:30:00,41.98,42.06,41.97,42.03,115500.0,26.5679,26.6185,26.5616,26.5995,115500.0
2010-02-19 09:30:00,41.45,41.53,41.36,41.36,84400.0,26.2325,26.2831,26.1755,26.1755,84400.0
2010-02-19 10:00:00,41.35,41.47,41.32,41.47,26500.0,26.1692,26.2451,26.1502,26.2451,26500.0
2010-02-19 10:30:00,41.45,41.59,41.42,41.53,25200.0,26.2325,26.3211,26.2135,26.2831,25200.0
2010-02-19 11:00:00,41.53,41.74,41.53,41.72,47400.0,26.2831,26.416,26.2831,26.4033,47400.0
2010-02-19 11:30:00,41.72,41.73,41.61,41.72,28300.0,26.4033,26.4097,26.3337,26.4033,28300.0
2010-02-19 12:00:00,41.72,41.84,41.72,41.8,28100.0,26.4033,26.4793,26.4033,26.454,28100.0
2010-02-19 12:30:00,41.81,41.81,41.72,41.79,24400.0,26.4603,26.4603,26.4033,26.4476,24400.0
2010-02-19 13:00:00,41.79,41.84,41.76,41.76,49200.0,26.4476,26.4793,26.4287,26.4287,49200.0
2010-02-19 13:30:00,41.77,41.84,41.76,41.78,49000.0,26.435,26.4793,26.4287,26.4413,49000.0
2010-02-19 14:00:00,41.78,41.8,41.74,41.79,13300.0,26.4413,26.454,26.416,26.4476,13300.0
2010-02-19 14:30:00,41.79,41.87,41.78,41.81,42500.0,26.4476,26.4983,26.4413,26.4603,42500.0
2010-02-19 15:00:00,41.8,41.82,41.74,41.75,30000.0,26.454,26.4666,26.416,26.4223,30000.0
2010-02-19 15:30:00,41.75,41.87,41.72,41.8,311600.0,26.4223,26.4983,26.4033,26.454,311600.0
2010-02-22 09:30:00,42.07,42.07,41.85,41.94,71900.0,26.6249,26.6249,26.4856,26.5426,71900.0
2010-02-22 10:00:00,41.94,41.98,41.79,41.97,56100.0,26.5426,26.5679,26.4476,26.5616,56100.0
2010-02-22 10:30:00,41.98,42.02,41.87,41.88,55600.0,26.5679,26.5932,26.4983,26.5046,55600.0
2010-02-22 11:00:00,41.89,41.91,41.79,41.83,41700.0,26.5109,26.5236,26.4476,26.473,41700.0
2010-02-22 11:30:00,41.83,41.87,41.78,41.82,16300.0,26.473,26.4983,26.4413,26.4666,16300.0
2010-02-22 12:00:00,41.83,41.9,41.82,41.83,20600.0,26.473,26.5173,26.4666,26.473,20600.0
2010-02-22 12:30:00,41.84,41.93,41.84,41.9,40800.0,26.4793,26.5363,26.4793,26.5173,40800.0
2010-02-22 13:00:00,41.9,41.92,41.84,41.85,16500.0,26.5173,26.5299,26.4793,26.4856,16500.0
2010-02-22 13:30:00,41.86,41.93,41.85,41.86,22700.0,26.492,26.5363,26.4856,26.492,22700.0
2010-02-22 14:00:00,41.87,41.96,41.86,41.94,30300.0,26.4983,26.5552,26.492,26.5426,30300.0
2010-02-22 14:30:00,41.93,42.0,41.91,41.97,46500.0,26.5363,26.5806,26.5236,26.5616,46500.0
2010-02-22 15:00:00,41.96,42.0,41.96,41.99,16500.0,26.5552,26.5806,26.5552,26.5742,16500.0
2010-02-22 15:30:00,41.99,41.99,41.79,41.86,58000.0,26.5742,26.5742,26.4476,26.492,58000.0
2010-02-23 09:30:00,41.65,41.76,41.53,41.72,33100.0,26.359,26.4287,26.2831,26.4033,33100.0
2010-02-23 10:00:00,41.68,41.68,41.25,41.3,91200.0,26.378,26.378,26.1059,26.1375,91200.0
2010-02-23 10:30:00,41.28,41.39,41.19,41.38,82500.0,26.1249,26.1945,26.0679,26.1882,82500.0
2010-02-23 11:00:00,41.38,41.43,41.23,41.27,32300.0,26.1882,26.2198,26.0932,26.1186,32300.0
2010-02-23 11:30:00,41.27,41.38,41.25,41.3,29900.0,26.1186,26.1882,26.1059,26.1375,29900.0
2010-02-23 12:00:00,41.3,41.31,41.12,41.14,37100.0,26.1375,26.1439,26.0236,26.0363,37100.0
2010-02-23 12:30:00,41.15,41.19,41.07,41.15,78900.0,26.0426,26.0679,25.992,26.0426,78900.0
2010-02-23 13:00:00,41.16,41.21,41.11,41.2,28800.0,26.0489,26.0806,26.0173,26.0743,28800.0
2010-02-23 13:30:00,41.2,41.2,41.12,41.14,24300.0,26.0743,26.0743,26.0236,26.0363,24300.0
2010-02-23 14:00:00,41.14,41.18,41.08,41.12,28900.0,26.0363,26.0616,25.9983,26.0236,28900.0
2010-02-23 14:30:00,41.13,41.26,41.1,41.21,55500.0,26.03,26.1122,26.011,26.0806,55500.0
2010-02-23 15:00:00,41.22,41.27,41.15,41.23,35800.0,26.0869,26.1186,26.0426,26.0932,35800.0
2010-02-23 15:30:00,41.25,41.25,41.12,41.16,61700.0,26.1059,26.1059,26.0236,26.0489,61700.0
2010-02-23 16:00:00,41.16,41.16,41.16,41.16,0.0,26.0489,26.0489,26.0489,26.0489,0.0
2010-02-24 09:30:00,41.28,41.52,41.24,41.45,65800.0,26.1249,26.2768,26.0996,26.2325,65800.0
2010-02-24 10:00:00,41.44,41.49,41.16,41.26,52900.0,26.2261,26.2578,26.0489,26.1122,52900.0
2010-02-24 10:30:00,41.24,41.67,41.19,41.57,34000.0,26.0996,26.3717,26.0679,26.3084,34000.0
2010-02-24 11:00:00,41.57,41.65,41.41,41.49,24100.0,26.3084,26.359,26.2072,26.2578,24100.0
2010-02-24 11:30:00,41.48,41.53,41.44,41.51,14100.0,26.2515,26.2831,26.2261,26.2704,14100.0
2010-02-24 12:00:00,41.51,41.52,41.43,41.47,28700.0,26.2704,26.2768,26.2198,26.2451,28700.0
2010-02-24 12:30:00,41.47,41.5,41.43,41.43,18600.0,26.2451,26.2641,26.2198,26.2198,18600.0
2010-02-24 13:00:00,41.44,41.55,41.41,41.52,37400.0,26.2261,26.2958,26.2072,26.2768,37400.0
2010-02-24 13:30:00,41.53,41.54,41.46,41.52,38900.0,26.2831,26.2894,26.2388,26.2768,38900.0
2010-02-24 14:00:00,41.5,41.53,41.41,41.44,17500.0,26.2641,26.2831,26.2072,26.2261,17500.0
2010-02-24 14:30:00,41.42,41.42,41.3,41.33,15200.0,26.2135,26.2135,26.1375,26.1565,15200.0
2010-02-24 15:00:00,41.34,41.42,41.34,41.4,47000.0,26.1629,26.2135,26.1629,26.2008,47000.0
2010-02-24 15:30:00,41.38,41.47,41.36,41.45,30300.0,26.1882,26.2451,26.1755,26.2325,30300.0
2010-02-25 09:30:00,40.69,40.73,40.51,40.67,70500.0,25.7515,25.7768,25.6376,25.7388,70500.0
2010-02-25 10:00:00,40.64,40.74,40.56,40.74,108000.0,25.7198,25.7831,25.6692,25.7831,108000.0
2010-02-25 10:30:00,40.73,40.78,40.67,40.73,31000.0,25.7768,25.8085,25.7388,25.7768,31000.0
2010-02-25 11:00:00,40.73,40.74,40.62,40.66,43700.0,25.7768,25.7831,25.7072,25.7325,43700.0
2010-02-25 11:30:00,40.65,40.65,40.56,40.57,44800.0,25.7262,25.7262,25.6692,25.6755,44800.0
2010-02-25 12:00:00,40.57,40.7,40.57,40.66,65600.0,25.6755,25.7578,25.6755,25.7325,65600.0
2010-02-25 12:30:00,40.67,40.82,40.67,40.78,24600.0,25.7388,25.8338,25.7388,25.8085,24600.0
2010-02-25 13:00:00,40.8,40.81,40.73,40.76,40000.0,25.8211,25.8274,25.7768,25.7958,40000.0
2010-02-25 13:30:00,40.76,41.06,40.76,41.06,32500.0,25.7958,25.9857,25.7958,25.9857,32500.0
2010-02-25 14:00:00,41.07,41.14,40.97,40.99,28500.0,25.992,26.0363,25.9287,25.9414,28500.0
2010-02-25 14:30:00,40.98,41.05,40.97,41.03,32200.0,25.935,25.9793,25.9287,25.9667,32200.0
2010-02-25 15:00:00,41.04,41.15,41.0,41.13,24300.0,25.973,26.0426,25.9477,26.03,24300.0
2010-02-25 15:30:00,41.12,41.26,41.12,41.25,71000.0,26.0236,26.1122,26.0236,26.1059,71000.0
2010-02-26 09:30:00,41.25,41.32,41.1,41.26,37100.0,26.1059,26.1502,26.011,26.1122,37100.0
2010-02-26 10:00:00,41.24,41.28,41.0,41.25,36800.0,26.0996,26.1249,25.9477,26.1059,36800.0
2010-02-26 10:30:00,41.3,41.5,41.3,41.41,46100.0,26.1375,26.2641,26.1375,26.2072,46100.0
2010-02-26 11:00:00,41.42,41.62,41.39,41.52,54900.0,26.2135,26.3401,26.1945,26.2768,54900.0
2010-02-26 11:30:00,41.51,41.66,41.49,41.53,15600.0,26.2704,26.3654,26.2578,26.2831,15600.0
2010-02-26 12:00:00,41.54,41.56,41.44,41.46,37000.0,26.2894,26.3021,26.2261,26.2388,37000.0
2010-02-26 12:30:00,41.47,41.5,41.42,41.47,16600.0,26.2451,26.2641,26.2135,26.2451,16600.0
2010-02-26 13:00:00,41.49,41.55,41.45,41.55,24600.0,26.2578,26.2958,26.2325,26.2958,24600.0
2010-02-26 13:30:00,41.55,41.62,41.52,41.59,21500.0,26.2958,26.3401,26.2768,26.3211,21500.0
2010-02-26 14:00:00,41.58,41.6,41.55,41.6,23000.0,26.3147,26.3274,26.2958,26.3274,23000.0
2010-02-26 14:30:00,41.6,41.61,41.53,41.6,48900.0,26.3274,26.3337,26.2831,26.3274,48900.0
2010-02-26 15:00:00,41.59,41.68,41.55,41.62,73200.0,26.3211,26.378,26.2958,26.3401,73200.0
2010-02-26 15:30:00,41.63,41.66,41.55,41.55,59700.0,26.3464,26.3654,26.2958,26.2958,59700.0
2010-03-01 09:30:00,41.8,41.87,41.72,41.73,92600.0,26.454,26.4983,26.4033,26.4097,92600.0
2010-03-01 10:00:00,41.7,41.94,41.7,41.73,95700.0,26.3907,26.5426,26.3907,26.4097,95700.0
2010-03-01 10:30:00,41.75,41.87,41.68,41.86,19200.0,26.4223,26.4983,26.378,26.492,19200.0
2010-03-01 11:00:00,41.87,42.0,41.84,41.96,17300.0,26.4983,26.5806,26.4793,26.5552,17300.0
2010-03-01 11:30:00,41.96,42.03,41.94,42.0,35100.0,26.5552,26.5995,26.5426,26.5806,35100.0
2010-03-01 12:00:00,42.02,42.07,41.99,42.01,27200.0,26.5932,26.6249,26.5742,26.5869,27200.0
2010-03-01 12:30:00,42.02,42.05,41.99,42.01,22800.0,26.5932,26.6122,26.5742,26.5869,22800.0
2010-03-01 13:00:00,42.02,42.04,41.98,42.0,28400.0,26.5932,26.6059,26.5679,26.5806,28400.0
2010-03-01 13:30:00,42.0,42.08,41.99,42.07,29900.0,26.5806,26.6312,26.5742,26.6249,29900.0
2010-03-01 14:00:00,42.06,42.11,42.03,42.08,28000.0,26.6185,26.6502,26.5995,26.6312,28000.0
2010-03-01 14:30:00,42.09,42.11,42.05,42.1,45900.0,26.6375,26.6502,26.6122,26.6438,45900.0
2010-03-01 15:00:00,42.09,42.1,42.03,42.08,44900.0,26.6375,26.6438,26.5995,26.6312,44900.0
2010-03-01 15:30:00,42.06,42.08,42.0,42.06,68400.0,26.6185,26.6312,26.5806,26.6185,68400.0
2010-03-02 09:30:00,42.42,42.42,42.26,42.36,129400.0,26.8464,26.8464,26.7451,26.8084,129400.0
2010-03-02 10:00:00,42.36,42.4,42.19,42.26,78600.0,26.8084,26.8337,26.7008,26.7451,78600.0
2010-03-02 10:30:00,42.27,42.46,42.26,42.39,43900.0,26.7514,26.8717,26.7451,26.8274,43900.0
2010-03-02 11:00:00,42.41,42.48,42.33,42.46,34300.0,26.84,26.8843,26.7894,26.8717,34300.0
2010-03-02 11:30:00,42.47,42.51,42.43,42.5,62800.0,26.878,26.9033,26.8527,26.897,62800.0
2010-03-02 12:00:00,42.5,42.53,42.45,42.48,26800.0,26.897,26.916,26.8653,26.8843,26800.0
2010-03-02 12:30:00,42.49,42.53,42.44,42.53,25500.0,26.8907,26.916,26.859,26.916,25500.0
2010-03-02 13:00:00,42.53,42.6,42.53,42.58,49600.0,26.916,26.9603,26.916,26.9476,49600.0
2010-03-02 13:30:00,42.58,42.66,42.57,42.64,44000.0,26.9476,26.9982,26.9413,26.9856,44000.0
2010-03-02 14:00:00,42.65,42.66,42.51,42.51,27900.0,26.9919,26.9982,26.9033,26.9033,27900.0
2010-03-02 14:30:00,42.5,42.54,42.42,42.43,22800.0,26.897,26.9223,26.8464,26.8527,22800.0
2010-03-02 15:00:00,42.47,42.5,42.4,42.41,20000.0,26.878,26.897,26.8337,26.84,20000.0
2010-03-02 15:30:00,42.4,42.44,42.37,42.41,51800.0,26.8337,26.859,26.8147,26.84,51800.0
2010-03-02 16:00:00,42.41,42.41,42.41,42.41,0.0,26.84,26.84,26.84,26.84,0.0
2010-03-03 09:30:00,42.78,42.88,42.67,42.83,55100.0,27.0742,27.1375,27.0046,27.1058,55100.0
2010-03-03 10:00:00,42.84,42.9,42.79,42.87,178300.0,27.1122,27.1501,27.0805,27.1311,178300.0
2010-03-03 10:30:00,42.86,43.02,42.84,43.0,64500.0,27.1248,27.2261,27.1122,27.2134,64500.0
2010-03-03 11:00:00,43.01,43.07,42.99,43.06,26000.0,27.2198,27.2577,27.2071,27.2514,26000.0
2010-03-03 11:30:00,43.06,43.08,43.01,43.05,23400.0,27.2514,27.2641,27.2198,27.2451,23400.0
2010-03-03 12:00:00,43.06,43.06,43.0,43.05,21500.0,27.2514,27.2514,27.2134,27.2451,21500.0
2010-03-03 12:30:00,43.05,43.05,42.94,42.96,93000.0,27.2451,27.2451,27.1755,27.1881,93000.0
2010-03-03 13:00:00,42.96,43.02,42.95,42.95,41300.0,27.1881,27.2261,27.1818,27.1818,41300.0
2010-03-03 13:30:00,42.96,43.02,42.94,43.01,57000.0,27.1881,27.2261,27.1755,27.2198,57000.0
2010-03-03 14:00:00,43.02,43.02,42.84,42.85,89900.0,27.2261,27.2261,27.1122,27.1185,89900.0
2010-03-03 14:30:00,42.86,42.88,42.71,42.76,68900.0,27.1248,27.1375,27.0299,27.0615,68900.0
2010-03-03 15:00:00,42.76,42.83,42.7,42.81,132200.0,27.0615,27.1058,27.0236,27.0932,132200.0
2010-03-03 15:30:00,42.81,42.87,42.74,42.75,45900.0,27.0932,27.1311,27.0489,27.0552,45900.0
2010-03-04 09:30:00,42.84,42.91,42.71,42.84,84900.0,27.1122,27.1565,27.0299,27.1122,84900.0
2010-03-04 10:00:00,42.83,42.87,42.56,42.61,41900.0,27.1058,27.1311,26.935,26.9666,41900.0
2010-03-04 10:30:00,42.6,42.6,42.43,42.56,43100.0,26.9603,26.9603,26.8527,26.935,43100.0
2010-03-04 11:00:00,42.55,42.69,42.54,42.63,28600.0,26.9286,27.0172,26.9223,26.9793,28600.0
2010-03-04 11:30:00,42.65,42.65,42.51,42.56,26000.0,26.9919,26.9919,26.9033,26.935,26000.0
2010-03-04 12:00:00,42.57,42.58,42.48,42.57,126700.0,26.9413,26.9476,26.8843,26.9413,126700.0
2010-03-04 12:30:00,42.57,42.59,42.52,42.59,9400.0,26.9413,26.9539,26.9096,26.9539,9400.0
2010-03-04 13:00:00,42.57,42.61,42.54,42.54,22800.0,26.9413,26.9666,26.9223,26.9223,22800.0
2010-03-04 13:30:00,42.54,42.54,42.44,42.5,30500.0,26.9223,26.9223,26.859,26.897,30500.0
2010-03-04 14:00:00,42.5,42.54,42.47,42.54,25500.0,26.897,26.9223,26.878,26.9223,25500.0
2010-03-04 14:30:00,42.52,42.57,42.5,42.56,72500.0,26.9096,26.9413,26.897,26.935,72500.0
2010-03-04 15:00:00,42.55,42.56,42.48,42.56,53600.0,26.9286,26.935,26.8843,26.935,53600.0
2010-03-04 15:30:00,42.56,42.64,42.53,42.58,53000.0,26.935,26.9856,26.916,26.9476,53000.0
2010-03-05 09:30:00,42.93,43.17,42.93,43.13,101700.0,27.1691,27.321,27.1691,27.2957,101700.0
2010-03-05 10:00:00,43.13,43.3,43.1,43.29,52600.0,27.2957,27.4033,27.2767,27.397,52600.0
2010-03-05 10:30:00,43.29,43.29,43.23,43.28,51700.0,27.397,27.397,27.359,27.3906,51700.0
2010-03-05 11:00:00,43.3,43.41,43.28,43.39,49200.0,27.4033,27.4729,27.3906,27.4602,49200.0
2010-03-05 11:30:00,43.38,43.38,43.32,43.32,54600.0,27.4539,27.4539,27.4159,27.4159,54600.0
2010-03-05 12:00:00,43.3,43.32,43.3,43.31,12400.0,27.4033,27.4159,27.4033,27.4096,12400.0
2010-03-05 12:30:00,43.31,43.39,43.29,43.38,21000.0,27.4096,27.4602,27.397,27.4539,21000.0
2010-03-05 13:00:00,43.38,43.41,43.35,43.38,32000.0,27.4539,27.4729,27.4349,27.4539,32000.0
2010-03-05 13:30:00,43.4,43.42,43.35,43.41,21800.0,27.4666,27.4792,27.4349,27.4729,21800.0
2010-03-05 14:00:00,43.41,43.43,43.37,43.4,31900.0,27.4729,27.4856,27.4476,27.4666,31900.0
2010-03-05 14:30:00,43.4,43.51,43.4,43.51,38500.0,27.4666,27.5362,27.4666,27.5362,38500.0
2010-03-05 15:00:00,43.53,43.57,43.48,43.51,65600.0,27.5488,27.5742,27.5172,27.5362,65600.0
2010-03-05 15:30:00,43.5,43.54,43.48,43.5,41100.0,27.5299,27.5552,27.5172,27.5299,41100.0
2010-03-08 09:30:00,43.6,43.75,43.59,43.59,85600.0,27.5931,27.6881,27.5868,27.5868,85600.0
2010-03-08 10:00:00,43.58,43.64,43.58,43.62,64400.0,27.5805,27.6185,27.5805,27.6058,64400.0
2010-03-08 10:30:00,43.62,43.63,43.5,43.61,66400.0,27.6058,27.6121,27.5299,27.5995,66400.0
2010-03-08 11:00:00,43.61,43.63,43.47,43.47,78100.0,27.5995,27.6121,27.5109,27.5109,78100.0
2010-03-08 11:30:00,43.46,43.54,43.44,43.48,62600.0,27.5045,27.5552,27.4919,27.5172,62600.0
2010-03-08 12:00:00,43.47,43.55,43.45,43.54,17100.0,27.5109,27.5615,27.4982,27.5552,17100.0
2010-03-08 12:30:00,43.55,43.57,43.49,43.57,47500.0,27.5615,27.5742,27.5235,27.5742,47500.0
2010-03-08 13:00:00,43.57,43.61,43.57,43.6,44700.0,27.5742,27.5995,27.5742,27.5931,44700.0
2010-03-08 13:30:00,43.6,43.65,43.59,43.63,43900.0,27.5931,27.6248,27.5868,27.6121,43900.0
2010-03-08 14:00:00,43.62,43.66,43.58,43.6,137700.0,27.6058,27.6311,27.5805,27.5931,137700.0
2010-03-08 14:30:00,43.61,43.64,43.6,43.6,45300.0,27.5995,27.6185,27.5931,27.5931,45300.0
2010-03-08 15:00:00,43.6,43.63,43.59,43.62,64100.0,27.5931,27.6121,27.5868,27.6058,64100.0
2010-03-08 15:30:00,43.62,43.63,43.56,43.58,73900.0,27.6058,27.6121,27.5678,27.5805,73900.0
2010-03-09 09:30:00,43.23,43.35,43.17,43.31,114100.0,27.359,27.4349,27.321,27.4096,114100.0
2010-03-09 10:00:00,43.31,43.45,43.29,43.4,126000.0,27.4096,27.4982,27.397,27.4666,126000.0
2010-03-09 10:30:00,43.39,43.52,43.39,43.52,190000.0,27.4602,27.5425,27.4602,27.5425,190000.0
2010-03-09 11:00:00,43.51,43.51,43.4,43.48,75300.0,27.5362,27.5362,27.4666,27.5172,75300.0
2010-03-09 11:30:00,43.46,43.54,43.45,43.53,121400.0,27.5045,27.5552,27.4982,27.5488,121400.0
2010-03-09 12:00:00,43.55,43.62,43.49,43.6,56500.0,27.5615,27.6058,27.5235,27.5931,56500.0
2010-03-09 12:30:00,43.6,43.65,43.55,43.65,105900.0,27.5931,27.6248,27.5615,27.6248,105900.0
2010-03-09 13:00:00,43.65,43.71,43.64,43.7,31100.0,27.6248,27.6628,27.6185,27.6564,31100.0
2010-03-09 13:30:00,43.69,43.71,43.62,43.64,46900.0,27.6501,27.6628,27.6058,27.6185,46900.0
2010-03-09 14:00:00,43.62,43.69,43.6,43.69,23300.0,27.6058,27.6501,27.5931,27.6501,23300.0
2010-03-09 14:30:00,43.69,43.7,43.51,43.54,31500.0,27.6501,27.6564,27.5362,27.5552,31500.0
2010-03-09 15:00:00,43.54,43.58,43.34,43.41,62200.0,27.5552,27.5805,27.4286,27.4729,62200.0
2010-03-09 15:30:00,43.41,43.55,43.4,43.51,151700.0,27.4729,27.5615,27.4666,27.5362,151700.0
2010-03-09 16:00:00,43.51,43.51,43.51,43.51,0.0,27.5362,27.5362,27.5362,27.5362,0.0
2010-03-10 09:30:00,43.57,43.65,43.52,43.57,106800.0,27.5742,27.6248,27.5425,27.5742,106800.0
2010-03-10 10:00:00,43.59,43.78,43.59,43.74,51600.0,27.5868,27.7071,27.5868,27.6817,51600.0
2010-03-10 10:30:00,43.74,43.86,43.74,43.84,49400.0,27.6817,27.7577,27.6817,27.745,49400.0
2010-03-10 11:00:00,43.87,43.92,43.82,43.83,26800.0,27.764,27.7957,27.7324,27.7387,26800.0
2010-03-10 11:30:00,43.83,43.88,43.7,43.77,59200.0,27.7387,27.7703,27.6564,27.7007,59200.0
2010-03-10 12:00:00,43.75,43.75,43.55,43.55,32800.0,27.6881,27.6881,27.5615,27.5615,32800.0
2010-03-10 12:30:00,43.54,43.69,43.49,43.68,17900.0,27.5552,27.6501,27.5235,27.6438,17900.0
2010-03-10 13:00:00,43.67,43.72,43.63,43.66,31200.0,27.6374,27.6691,27.6121,27.6311,31200.0
2010-03-10 13:30:00,43.66,43.69,43.59,43.61,14600.0,27.6311,27.6501,27.5868,27.5995,14600.0
2010-03-10 14:00:00,43.6,43.78,43.58,43.75,85100.0,27.5931,27.7071,27.5805,27.6881,85100.0
2010-03-10 14:30:00,43.76,43.82,43.72,43.72,41700.0,27.6944,27.7324,27.6691,27.6691,41700.0
2010-03-10 15:00:00,43.72,43.77,43.67,43.68,43300.0,27.6691,27.7007,27.6374,27.6438,43300.0
2010-03-10 15:30:00,43.65,43.74,43.59,43.69,52800.0,27.6248,27.6817,27.5868,27.6501,52800.0
2010-03-11 09:30:00,43.68,43.7,43.45,43.52,69000.0,27.6438,27.6564,27.4982,27.5425,69000.0
2010-03-11 10:00:00,43.51,43.66,43.51,43.62,20300.0,27.5362,27.6311,27.5362,27.6058,20300.0
2010-03-11 10:30:00,43.62,43.75,43.62,43.72,20400.0,27.6058,27.6881,27.6058,27.6691,20400.0
2010-03-11 11:00:00,43.71,43.74,43.65,43.71,23300.0,27.6628,27.6817,27.6248,27.6628,23300.0
2010-03-11 11:30:00,43.71,43.74,43.62,43.7,54500.0,27.6628,27.6817,27.6058,27.6564,54500.0
2010-03-11 12:00:00,43.69,43.69,43.59,43.62,967300.0,27.6501,27.6501,27.5868,27.6058,967300.0
2010-03-11 12:30:00,43.61,43.67,43.6,43.67,24500.0,27.5995,27.6374,27.5931,27.6374,24500.0
2010-03-11 13:00:00,43.66,43.7,43.64,43.68,28300.0,27.6311,27.6564,27.6185,27.6438,28300.0
2010-03-11 13:30:00,43.67,43.69,43.65,43.65,23200.0,27.6374,27.6501,27.6248,27.6248,23200.0
2010-03-11 14:00:00,43.64,43.67,43.62,43.66,25800.0,27.6185,27.6374,27.6058,27.6311,25800.0
2010-03-11 14:30:00,43.67,43.71,43.64,43.68,19800.0,27.6374,27.6628,27.6185,27.6438,19800.0
2010-03-11 15:00:00,43.69,43.83,43.69,43.82,71600.0,27.6501,27.7387,27.6501,27.7324,71600.0
2010-03-11 15:30:00,43.82,43.88,43.78,43.85,54300.0,27.7324,27.7703,27.7071,27.7514,54300.0
2010-03-12 09:30:00,44.23,44.3,44.06,44.1,177100.0,27.9919,28.0362,27.8843,27.9096,177100.0
2010-03-12 10:00:00,44.07,44.08,43.89,43.98,26900.0,27.8906,27.8969,27.7767,27.8336,26900.0
2010-03-12 10:30:00,43.95,44.04,43.94,44.0,47000.0,27.8146,27.8716,27.8083,27.8463,47000.0
2010-03-12 11:00:00,44.0,44.09,43.96,44.05,27600.0,27.8463,27.9033,27.821,27.8779,27600.0
2010-03-12 11:30:00,44.05,44.05,43.97,43.99,59100.0,27.8779,27.8779,27.8273,27.84,59100.0
2010-03-12 12:00:00,43.99,44.02,43.95,43.98,26900.0,27.84,27.859,27.8146,27.8336,26900.0
2010-03-12 12:30:00,43.96,43.99,43.92,43.99,30100.0,27.821,27.84,27.7957,27.84,30100.0
2010-03-12 13:00:00,43.98,44.03,43.98,44.02,13000.0,27.8336,27.8653,27.8336,27.859,13000.0
2010-03-12 13:30:00,44.01,44.05,43.99,44.04,40500.0,27.8526,27.8779,27.84,27.8716,40500.0
2010-03-12 14:00:00,44.05,44.09,44.02,44.02,250300.0,27.8779,27.9033,27.859,27.859,250300.0
2010-03-12 14:30:00,44.03,44.06,44.0,44.0,55900.0,27.8653,27.8843,27.8463,27.8463,55900.0
2010-03-12 15:00:00,44.02,44.05,43.95,43.96,127000.0,27.859,27.8779,27.8146,27.821,127000.0
2010-03-12 15:30:00,43.96,44.07,43.96,44.03,64700.0,27.821,27.8906,27.821,27.8653,64700.0
2010-03-15 09:30:00,43.8,43.84,43.68,43.68,137000.0,27.7197,27.745,27.6438,27.6438,137000.0
2010-03-15 10:00:00,43.68,43.74,43.64,43.72,43800.0,27.6438,27.6817,27.6185,27.6691,43800.0
2010-03-15 10:30:00,43.72,43.74,43.63,43.65,26800.0,27.6691,27.6817,27.6121,27.6248,26800.0
2010-03-15 11:00:00,43.66,43.68,43.42,43.48,33700.0,27.6311,27.6438,27.4792,27.5172,33700.0
2010-03-15 11:30:00,43.45,43.51,43.43,43.5,20600.0,27.4982,27.5362,27.4856,27.5299,20600.0
2010-03-15 12:00:00,43.47,43.52,43.41,43.47,51700.0,27.5109,27.5425,27.4729,27.5109,51700.0
2010-03-15 12:30:00,43.46,43.51,43.45,43.48,17500.0,27.5045,27.5362,27.4982,27.5172,17500.0
2010-03-15 13:00:00,43.46,43.52,43.46,43.51,16000.0,27.5045,27.5425,27.5045,27.5362,16000.0
2010-03-15 13:30:00,43.52,43.57,43.52,43.56,31100.0,27.5425,27.5742,27.5425,27.5678,31100.0
2010-03-15 14:00:00,43.55,43.56,43.5,43.53,58800.0,27.5615,27.5678,27.5299,27.5488,58800.0
2010-03-15 14:30:00,43.53,43.62,43.47,43.6,24100.0,27.5488,27.6058,27.5109,27.5931,24100.0
2010-03-15 15:00:00,43.62,43.7,43.59,43.69,29200.0,27.6058,27.6564,27.5868,27.6501,29200.0
2010-03-15 15:30:00,43.7,43.73,43.65,43.69,139400.0,27.6564,27.6754,27.6248,27.6501,139400.0
2010-03-16 09:30:00,43.9,43.95,43.79,43.84,79300.0,27.783,27.8146,27.7134,27.745,79300.0
2010-03-16 10:00:00,43.86,43.94,43.86,43.93,54100.0,27.7577,27.8083,27.7577,27.802,54100.0
2010-03-16 10:30:00,43.93,44.1,43.92,44.08,36800.0,27.802,27.9096,27.7957,27.8969,36800.0
2010-03-16 11:00:00,44.11,44.17,44.07,44.14,225600.0,27.9159,27.9539,27.8906,27.9349,225600.0
2010-03-16 11:30:00,44.14,44.17,44.11,44.14,64100.0,27.9349,27.9539,27.9159,27.9349,64100.0
2010-03-16 12:00:00,44.14,44.16,44.11,44.14,33300.0,27.9349,27.9476,27.9159,27.9349,33300.0
2010-03-16 12:30:00,44.13,44.13,44.06,44.08,104200.0,27.9286,27.9286,27.8843,27.8969,104200.0
2010-03-16 13:00:00,44.08,44.09,44.03,44.04,94600.0,27.8969,27.9033,27.8653,27.8716,94600.0
2010-03-16 13:30:00,44.05,44.05,43.99,44.01,123000.0,27.8779,27.8779,27.84,27.8526,123000.0
2010-03-16 14:00:00,43.99,44.21,43.97,44.16,171800.0,27.84,27.9792,27.8273,27.9476,171800.0
2010-03-16 14:30:00,44.16,44.18,43.98,44.15,139300.0,27.9476,27.9602,27.8336,27.9412,139300.0
2010-03-16 15:00:00,44.16,44.25,44.11,44.23,155200.0,27.9476,28.0045,27.9159,27.9919,155200.0
2010-03-16 15:30:00,44.23,44.36,44.2,44.27,310700.0,27.9919,28.0741,27.9729,28.0172,310700.0
2010-03-16 16:00:00,44.27,44.27,44.27,44.27,1100.0,28.0172,28.0172,28.0172,28.0172,1100.0
2010-03-17 09:30:00,44.5,44.62,44.49,44.61,89700.0,28.1627,28.2387,28.1564,28.2323,89700.0
2010-03-17 10:00:00,44.62,44.64,44.52,44.52,82800.0,28.2387,28.2513,28.1754,28.1754,82800.0
2010-03-17 10:30:00,44.52,44.55,44.49,44.54,25200.0,28.1754,28.1944,28.1564,28.188,25200.0
2010-03-17 11:00:00,44.55,44.64,44.51,44.59,54800.0,28.1944,28.2513,28.1691,28.2197,54800.0
2010-03-17 11:30:00,44.59,44.63,44.56,44.57,69700.0,28.2197,28.245,28.2007,28.207,69700.0
2010-03-17 12:00:00,44.57,44.61,44.54,44.59,26200.0,28.207,28.2323,28.188,28.2197,26200.0
2010-03-17 12:30:00,44.58,44.65,44.56,44.64,54300.0,28.2134,28.2577,28.2007,28.2513,54300.0
2010-03-17 13:00:00,44.65,44.69,44.64,44.69,17300.0,28.2577,28.283,28.2513,28.283,17300.0
2010-03-17 13:30:00,44.69,44.77,44.69,44.74,40300.0,28.283,28.3336,28.283,28.3146,40300.0
2010-03-17 14:00:00,44.74,44.76,44.72,44.72,84000.0,28.3146,28.3273,28.302,28.302,84000.0
2010-03-17 14:30:00,44.73,44.73,44.54,44.54,25000.0,28.3083,28.3083,28.188,28.188,25000.0
2010-03-17 15:00:00,44.54,44.63,44.49,44.52,59300.0,28.188,28.245,28.1564,28.1754,59300.0
2010-03-17 15:30:00,44.52,44.58,44.47,44.58,70200.0,28.1754,28.2134,28.1437,28.2134,70200.0
2010-03-18 09:30:00,44.47,44.48,44.39,44.46,64800.0,28.1437,28.1501,28.0931,28.1374,64800.0
2010-03-18 10:00:00,44.47,44.53,44.36,44.36,30500.0,28.1437,28.1817,28.0741,28.0741,30500.0
2010-03-18 10:30:00,44.37,44.39,44.28,44.34,19800.0,28.0805,28.0931,28.0235,28.0615,19800.0
2010-03-18 11:00:00,44.34,44.35,44.23,44.23,68300.0,28.0615,28.0678,27.9919,27.9919,68300.0
2010-03-18 11:30:00,44.23,44.25,44.05,44.13,52100.0,27.9919,28.0045,27.8779,27.9286,52100.0
2010-03-18 12:00:00,44.12,44.16,44.03,44.14,36800.0,27.9222,27.9476,27.8653,27.9349,36800.0
2010-03-18 12:30:00,44.16,44.18,44.13,44.17,27600.0,27.9476,27.9602,27.9286,27.9539,27600.0
2010-03-18 13:00:00,44.17,44.29,44.17,44.26,34100.0,27.9539,28.0298,27.9539,28.0108,34100.0
2010-03-18 13:30:00,44.26,44.3,44.25,44.29,17400.0,28.0108,28.0362,28.0045,28.0298,17400.0
2010-03-18 14:00:00,44.32,44.32,44.26,44.29,55600.0,28.0488,28.0488,28.0108,28.0298,55600.0
2010-03-18 14:30:00,44.29,44.34,44.22,44.27,39000.0,28.0298,28.0615,27.9855,28.0172,39000.0
2010-03-18 15:00:00,44.28,44.3,44.23,44.29,25800.0,28.0235,28.0362,27.9919,28.0298,25800.0
2010-03-18 15:30:00,44.28,44.33,44.24,44.24,65000.0,28.0235,28.0551,27.9982,27.9982,65000.0
2010-03-19 09:30:00,44.3,44.33,44.14,44.18,90900.0,28.0362,28.0551,27.9349,27.9602,90900.0
2010-03-19 10:00:00,44.19,44.19,43.9,43.92,52900.0,27.9665,27.9665,27.783,27.7957,52900.0
2010-03-19 10:30:00,43.92,43.96,43.84,43.89,34600.0,27.7957,27.821,27.745,27.7767,34600.0
2010-03-19 11:00:00,43.89,43.89,43.67,43.71,32400.0,27.7767,27.7767,27.6374,27.6628,32400.0
2010-03-19 11:30:00,43.69,43.83,43.68,43.81,28100.0,27.6501,27.7387,27.6438,27.726,28100.0
2010-03-19 12:00:00,43.81,43.84,43.74,43.81,26700.0,27.726,27.745,27.6817,27.726,26700.0
2010-03-19 12:30:00,43.8,43.85,43.77,43.84,23800.0,27.7197,27.7514,27.7007,27.745,23800.0
2010-03-19 13:00:00,43.85,43.87,43.82,43.86,24300.0,27.7514,27.764,27.7324,27.7577,24300.0
2010-03-19 13:30:00,43.86,43.87,43.78,43.87,15900.0,27.7577,27.764,27.7071,27.764,15900.0
2010-03-19 14:00:00,43.87,43.94,43.85,43.92,43900.0,27.764,27.8083,27.7514,27.7957,43900.0
2010-03-19 14:30:00,43.92,43.93,43.84,43.85,57300.0,27.7957,27.802,27.745,27.7514,57300.0
2010-03-19 15:00:00,43.84,43.9,43.84,43.85,30200.0,27.745,27.783,27.745,27.7514,30200.0
2010-03-19 15:30:00,43.85,43.87,43.73,43.8,156100.0,27.7514,27.764,27.6754,27.7197,156100.0
2010-03-22 09:30:00,43.33,43.57,43.2,43.53,132500.0,27.4223,27.5742,27.34,27.5488,132500.0
2010-03-22 10:00:00,43.54,43.69,43.45,43.67,30300.0,27.5552,27.6501,27.4982,27.6374,30300.0
2010-03-22 10:30:00,43.69,43.82,43.65,43.76,34300.0,27.6501,27.7324,27.6248,27.6944,34300.0
2010-03-22 11:00:00,43.76,43.88,43.76,43.77,24300.0,27.6944,27.7703,27.6944,27.7007,24300.0
2010-03-22 11:30:00,43.74,43.82,43.68,43.82,34900.0,27.6817,27.7324,27.6438,27.7324,34900.0
2010-03-22 12:00:00,43.83,43.87,43.77,43.84,38300.0,27.7387,27.764,27.7007,27.745,38300.0
2010-03-22 12:30:00,43.86,43.93,43.85,43.91,70300.0,27.7577,27.802,27.7514,27.7893,70300.0
2010-03-22 13:00:00,43.92,44.0,43.9,43.91,27800.0,27.7957,27.8463,27.783,27.7893,27800.0
2010-03-22 13:30:00,43.9,43.98,43.9,43.95,50700.0,27.783,27.8336,27.783,27.8146,50700.0
2010-03-22 14:00:00,43.95,43.95,43.87,43.92,31700.0,27.8146,27.8146,27.764,27.7957,31700.0
2010-03-22 14:30:00,43.94,44.02,43.94,43.95,86400.0,27.8083,27.859,27.8083,27.8146,86400.0
2010-03-22 15:00:00,43.98,44.0,43.88,43.95,80300.0,27.8336,27.8463,27.7703,27.8146,80300.0
2010-03-22 15:30:00,43.96,43.99,43.93,43.95,93900.0,27.821,27.84,27.802,27.8146,93900.0
2010-03-23 09:30:00,44.0,44.03,43.86,43.96,61900.0,27.8463,27.8653,27.7577,27.821,61900.0
2010-03-23 10:00:00,44.0,44.14,43.89,44.09,36500.0,27.8463,27.9349,27.7767,27.9033,36500.0
2010-03-23 10:30:00,44.1,44.15,44.0,44.0,29900.0,27.9096,27.9412,27.8463,27.8463,29900.0
2010-03-23 11:00:00,44.0,44.03,43.92,44.0,141400.0,27.8463,27.8653,27.7957,27.8463,141400.0
2010-03-23 11:30:00,44.01,44.11,43.98,44.11,29800.0,27.8526,27.9159,27.8336,27.9159,29800.0
2010-03-23 12:00:00,44.1,44.23,44.09,44.16,26800.0,27.9096,27.9919,27.9033,27.9476,26800.0
2010-03-23 12:30:00,44.16,44.18,44.02,44.04,64000.0,27.9476,27.9602,27.859,27.8716,64000.0
2010-03-23 13:00:00,44.05,44.11,44.05,44.11,72400.0,27.8779,27.9159,27.8779,27.9159,72400.0
2010-03-23 13:30:00,44.09,44.11,43.97,43.98,56800.0,27.9033,27.9159,27.8273,27.8336,56800.0
2010-03-23 14:00:00,44.0,44.09,43.99,44.08,30100.0,27.8463,27.9033,27.84,27.8969,30100.0
2010-03-23 14:30:00,44.08,44.12,44.06,44.12,56500.0,27.8969,27.9222,27.8843,27.9222,56500.0
2010-03-23 15:00:00,44.12,44.28,44.1,44.27,31500.0,27.9222,28.0235,27.9096,28.0172,31500.0
2010-03-23 15:30:00,44.27,44.33,44.25,44.31,394800.0,28.0172,28.0551,28.0045,28.0425,394800.0
2010-03-23 16:00:00,44.19,44.19,44.19,44.19,1000.0,27.9665,27.9665,27.9665,27.9665,1000.0
2010-03-24 09:30:00,43.68,43.7,43.58,43.64,76000.0,27.6438,27.6564,27.5805,27.6185,76000.0
2010-03-24 10:00:00,43.62,43.82,43.57,43.72,48000.0,27.6058,27.7324,27.5742,27.6691,48000.0
2010-03-24 10:30:00,43.73,43.8,43.69,43.71,23500.0,27.6754,27.7197,27.6501,27.6628,23500.0
2010-03-24 11:00:00,43.72,43.74,43.5,43.58,43000.0,27.6691,27.6817,27.5299,27.5805,43000.0
2010-03-24 11:30:00,43.57,43.67,43.56,43.67,33500.0,27.5742,27.6374,27.5678,27.6374,33500.0
2010-03-24 12:00:00,43.67,43.72,43.66,43.7,74200.0,27.6374,27.6691,27.6311,27.6564,74200.0
2010-03-24 12:30:00,43.71,43.79,43.68,43.72,61100.0,27.6628,27.7134,27.6438,27.6691,61100.0
2010-03-24 13:00:00,43.72,43.73,43.53,43.58,20900.0,27.6691,27.6754,27.5488,27.5805,20900.0
2010-03-24 13:30:00,43.59,43.63,43.52,43.58,39900.0,27.5868,27.6121,27.5425,27.5805,39900.0
2010-03-24 14:00:00,43.58,43.65,43.54,43.61,50800.0,27.5805,27.6248,27.5552,27.5995,50800.0
2010-03-24 14:30:00,43.63,43.65,43.57,43.59,31400.0,27.6121,27.6248,27.5742,27.5868,31400.0
2010-03-24 15:00:00,43.6,43.63,43.53,43.6,55300.0,27.5931,27.6121,27.5488,27.5931,55300.0
2010-03-24 15:30:00,43.62,43.68,43.58,43.61,79500.0,27.6058,27.6438,27.5805,27.5995,79500.0
2010-03-25 09:30:00,44.01,44.04,43.88,43.88,64600.0,27.8526,27.8716,27.7703,27.7703,64600.0
2010-03-25 10:00:00,43.89,43.93,43.77,43.83,74100.0,27.7767,27.802,27.7007,27.7387,74100.0
2010-03-25 10:30:00,43.84,43.92,43.82,43.89,31300.0,27.745,27.7957,27.7324,27.7767,31300.0
2010-03-25 11:00:00,43.91,44.05,43.87,44.04,24900.0,27.7893,27.8779,27.764,27.8716,24900.0
2010-03-25 11:30:00,44.03,44.06,43.99,44.0,30500.0,27.8653,27.8843,27.84,27.8463,30500.0
2010-03-25 12:00:00,44.01,44.09,43.95,43.97,127600.0,27.8526,27.9033,27.8146,27.8273,127600.0
2010-03-25 12:30:00,44.0,44.1,44.0,44.05,71900.0,27.8463,27.9096,27.8463,27.8779,71900.0
2010-03-25 13:00:00,44.04,44.06,43.93,43.98,452400.0,27.8716,27.8843,27.802,27.8336,452400.0
2010-03-25 13:30:00,43.96,43.98,43.74,43.79,57700.0,27.821,27.8336,27.6817,27.7134,57700.0
2010-03-25 14:00:00,43.8,43.84,43.68,43.69,30800.0,27.7197,27.745,27.6438,27.6501,30800.0
2010-03-25 14:30:00,43.68,43.74,43.62,43.71,54400.0,27.6438,27.6817,27.6058,27.6628,54400.0
2010-03-25 15:00:00,43.7,43.82,43.66,43.66,21300.0,27.6564,27.7324,27.6311,27.6311,21300.0
2010-03-25 15:30:00,43.66,43.67,43.49,43.55,106500.0,27.6311,27.6374,27.5235,27.5615,106500.0
2010-03-26 09:30:00,43.75,44.0,43.75,43.93,67000.0,27.6881,27.8463,27.6881,27.802,67000.0
2010-03-26 10:00:00,43.94,44.09,43.94,44.07,59200.0,27.8083,27.9033,27.8083,27.8906,59200.0
2010-03-26 10:30:00,44.08,44.1,43.92,43.94,67200.0,27.8969,27.9096,27.7957,27.8083,67200.0
2010-03-26 11:00:00,43.94,44.06,43.93,44.02,47200.0,27.8083,27.8843,27.802,27.859,47200.0
2010-03-26 11:30:00,44.02,44.04,43.92,43.93,28000.0,27.859,27.8716,27.7957,27.802,28000.0
2010-03-26 12:00:00,43.94,44.0,43.81,43.82,62000.0,27.8083,27.8463,27.726,27.7324,62000.0
2010-03-26 12:30:00,43.83,43.87,43.74,43.78,65600.0,27.7387,27.764,27.6817,27.7071,65600.0
2010-03-26 13:00:00,43.76,43.77,43.6,43.73,44900.0,27.6944,27.7007,27.5931,27.6754,44900.0
2010-03-26 13:30:00,43.71,43.79,43.69,43.73,23200.0,27.6628,27.7134,27.6501,27.6754,23200.0
2010-03-26 14:00:00,43.72,43.81,43.67,43.8,30300.0,27.6691,27.726,27.6374,27.7197,30300.0
2010-03-26 14:30:00,43.81,43.86,43.78,43.81,48600.0,27.726,27.7577,27.7071,27.726,48600.0
2010-03-26 15:00:00,43.8,43.84,43.76,43.84,37600.0,27.7197,27.745,27.6944,27.745,37600.0
2010-03-26 15:30:00,43.83,43.89,43.8,43.83,65000.0,27.7387,27.7767,27.7197,27.7387,65000.0
2010-03-29 09:30:00,44.16,44.28,44.13,44.13,120600.0,27.9476,28.0235,27.9286,27.9286,120600.0
2010-03-29 10:00:00,44.13,44.22,44.1,44.16,34400.0,27.9286,27.9855,27.9096,27.9476,34400.0
2010-03-29 10:30:00,44.15,44.27,44.1,44.27,48000.0,27.9412,28.0172,27.9096,28.0172,48000.0
2010-03-29 11:00:00,44.28,44.38,44.28,44.35,77900.0,28.0235,28.0868,28.0235,28.0678,77900.0
2010-03-29 11:30:00,44.34,44.36,44.3,44.31,34400.0,28.0615,28.0741,28.0362,28.0425,34400.0
2010-03-29 12:00:00,44.32,44.33,44.26,44.28,13800.0,28.0488,28.0551,28.0108,28.0235,13800.0
2010-03-29 12:30:00,44.31,44.31,44.23,44.23,21500.0,28.0425,28.0425,27.9919,27.9919,21500.0
2010-03-29 13:00:00,44.24,44.3,44.23,44.29,25200.0,27.9982,28.0362,27.9919,28.0298,25200.0
2010-03-29 13:30:00,44.29,44.3,44.26,44.28,36700.0,28.0298,28.0362,28.0108,28.0235,36700.0
2010-03-29 14:00:00,44.28,44.33,44.26,44.28,25900.0,28.0235,28.0551,28.0108,28.0235,25900.0
2010-03-29 14:30:00,44.29,44.32,44.27,44.32,26900.0,28.0298,28.0488,28.0172,28.0488,26900.0
2010-03-29 15:00:00,44.33,44.4,44.32,44.39,39500.0,28.0551,28.0994,28.0488,28.0931,39500.0
2010-03-29 15:30:00,44.38,44.41,44.35,44.41,67700.0,28.0868,28.1058,28.0678,28.1058,67700.0
2010-03-30 09:30:00,44.56,44.61,44.45,44.56,45800.0,28.2007,28.2323,28.1311,28.2007,45800.0
2010-03-30 10:00:00,44.58,44.64,44.41,44.44,53000.0,28.2134,28.2513,28.1058,28.1248,53000.0
2010-03-30 10:30:00,44.46,44.52,44.43,44.45,27400.0,28.1374,28.1754,28.1184,28.1311,27400.0
2010-03-30 11:00:00,44.43,44.44,44.21,44.33,66400.0,28.1184,28.1248,27.9792,28.0551,66400.0
2010-03-30 11:30:00,44.33,44.38,44.26,44.34,37400.0,28.0551,28.0868,28.0108,28.0615,37400.0
2010-03-30 12:00:00,44.35,44.4,44.32,44.38,23800.0,28.0678,28.0994,28.0488,28.0868,23800.0
2010-03-30 12:30:00,44.39,44.42,44.38,44.4,95000.0,28.0931,28.1121,28.0868,28.0994,95000.0
2010-03-30 13:00:00,44.39,44.39,44.3,44.33,25700.0,28.0931,28.0931,28.0362,28.0551,25700.0
2010-03-30 13:30:00,44.32,44.38,44.3,44.35,79700.0,28.0488,28.0868,28.0362,28.0678,79700.0
2010-03-30 14:00:00,44.36,44.37,44.33,44.36,60000.0,28.0741,28.0805,28.0551,28.0741,60000.0
2010-03-30 14:30:00,44.37,44.48,44.36,44.45,94900.0,28.0805,28.1501,28.0741,28.1311,94900.0
2010-03-30 15:00:00,44.45,44.47,44.41,44.46,88800.0,28.1311,28.1437,28.1058,28.1374,88800.0
2010-03-30 15:30:00,44.46,44.49,44.4,44.44,60100.0,28.1374,28.1564,28.0994,28.1248,60100.0
2010-03-30 16:00:00,44.44,44.44,44.44,44.44,0.0,28.1248,28.1248,28.1248,28.1248,0.0
2010-03-31 09:30:00,44.32,44.39,44.2,44.28,50300.0,28.0488,28.0931,27.9729,28.0235,50300.0
2010-03-31 10:00:00,44.29,44.44,44.29,44.43,42100.0,28.0298,28.1248,28.0298,28.1184,42100.0
2010-03-31 10:30:00,44.43,44.48,44.33,44.37,65500.0,28.1184,28.1501,28.0551,28.0805,65500.0
2010-03-31 11:00:00,44.39,44.39,44.28,44.36,41500.0,28.0931,28.0931,28.0235,28.0741,41500.0
2010-03-31 11:30:00,44.35,44.53,44.34,44.52,52800.0,28.0678,28.1817,28.0615,28.1754,52800.0
2010-03-31 12:00:00,44.52,44.59,44.5,44.54,24700.0,28.1754,28.2197,28.1627,28.188,24700.0
2010-03-31 12:30:00,44.55,44.62,44.53,44.57,26900.0,28.1944,28.2387,28.1817,28.207,26900.0
2010-03-31 13:00:00,44.57,44.58,44.55,44.56,43000.0,28.207,28.2134,28.1944,28.2007,43000.0
2010-03-31 13:30:00,44.57,44.61,44.55,44.59,41000.0,28.207,28.2323,28.1944,28.2197,41000.0
2010-03-31 14:00:00,44.58,44.62,44.57,44.59,47100.0,28.2134,28.2387,28.207,28.2197,47100.0
2010-03-31 14:30:00,44.59,44.6,44.45,44.47,37100.0,28.2197,28.226,28.1311,28.1437,37100.0
2010-03-31 15:00:00,44.46,44.46,44.38,44.44,88900.0,28.1374,28.1374,28.0868,28.1248,88900.0
2010-03-31 15:30:00,44.45,44.46,44.36,44.43,71800.0,28.1311,28.1374,28.0741,28.1184,71800.0
2010-04-01 09:30:00,44.9,45.07,44.9,45.03,113600.0,28.4159,28.5235,28.4159,28.4981,113600.0
2010-04-01 10:00:00,45.08,45.1,44.95,44.99,49900.0,28.5298,28.5425,28.4475,28.4728,49900.0
2010-04-01 10:30:00,45.0,45.09,44.98,45.05,50500.0,28.4792,28.5361,28.4665,28.5108,50500.0
2010-04-01 11:00:00,45.04,45.14,45.02,45.12,45400.0,28.5045,28.5678,28.4918,28.5551,45400.0
2010-04-01 11:30:00,45.12,45.25,45.12,45.22,34400.0,28.5551,28.6374,28.5551,28.6184,34400.0
2010-04-01 12:00:00,45.22,45.26,45.21,45.22,44800.0,28.6184,28.6437,28.6121,28.6184,44800.0
2010-04-01 12:30:00,45.22,45.27,45.2,45.24,41900.0,28.6184,28.65,28.6057,28.6311,41900.0
2010-04-01 13:00:00,45.24,45.27,45.23,45.25,93200.0,28.6311,28.65,28.6247,28.6374,93200.0
2010-04-01 13:30:00,45.26,45.27,45.13,45.14,76600.0,28.6437,28.65,28.5614,28.5678,76600.0
2010-04-01 14:00:00,45.14,45.18,45.1,45.12,62000.0,28.5678,28.5931,28.5425,28.5551,62000.0
2010-04-01 14:30:00,45.13,45.15,45.02,45.15,54900.0,28.5614,28.5741,28.4918,28.5741,54900.0
2010-04-01 15:00:00,45.14,45.17,45.1,45.16,406300.0,28.5678,28.5868,28.5425,28.5804,406300.0
2010-04-01 15:30:00,45.15,45.29,45.15,45.29,80400.0,28.5741,28.6627,28.5741,28.6627,80400.0
2010-04-05 09:30:00,45.37,45.44,45.2,45.41,114000.0,28.7133,28.7576,28.6057,28.7386,114000.0
2010-04-05 10:00:00,45.4,45.5,45.37,45.46,51800.0,28.7323,28.7956,28.7133,28.7703,51800.0
2010-04-05 10:30:00,45.46,45.57,45.44,45.51,78400.0,28.7703,28.8399,28.7576,28.8019,78400.0
2010-04-05 11:00:00,45.5,45.53,45.47,45.5,51500.0,28.7956,28.8146,28.7766,28.7956,51500.0
2010-04-05 11:30:00,45.5,45.51,45.41,45.5,46000.0,28.7956,28.8019,28.7386,28.7956,46000.0
2010-04-05 12:00:00,45.5,45.52,45.47,45.51,69300.0,28.7956,28.8083,28.7766,28.8019,69300.0
2010-04-05 12:30:00,45.51,45.55,45.48,45.52,53800.0,28.8019,28.8272,28.7829,28.8083,53800.0
2010-04-05 13:00:00,45.53,45.55,45.48,45.52,47200.0,28.8146,28.8272,28.7829,28.8083,47200.0
2010-04-05 13:30:00,45.53,45.55,45.43,45.46,36600.0,28.8146,28.8272,28.7513,28.7703,36600.0
2010-04-05 14:00:00,45.47,45.51,45.45,45.48,41700.0,28.7766,28.8019,28.764,28.7829,41700.0
2010-04-05 14:30:00,45.49,45.55,45.46,45.47,35100.0,28.7893,28.8272,28.7703,28.7766,35100.0
2010-04-05 15:00:00,45.47,45.51,45.46,45.47,96400.0,28.7766,28.8019,28.7703,28.7766,96400.0
2010-04-05 15:30:00,45.46,45.49,45.41,45.48,54800.0,28.7703,28.7893,28.7386,28.7829,54800.0
2010-04-06 09:30:00,45.13,45.19,45.07,45.16,80900.0,28.5614,28.5994,28.5235,28.5804,80900.0
2010-04-06 10:00:00,45.14,45.25,45.11,45.25,75100.0,28.5678,28.6374,28.5488,28.6374,75100.0
2010-04-06 10:30:00,45.24,45.28,45.2,45.27,39000.0,28.6311,28.6564,28.6057,28.65,39000.0
2010-04-06 11:00:00,45.27,45.34,45.24,45.32,73800.0,28.65,28.6943,28.6311,28.6817,73800.0
2010-04-06 11:30:00,45.32,45.38,45.31,45.33,102700.0,28.6817,28.7197,28.6754,28.688,102700.0
2010-04-06 12:00:00,45.33,45.37,45.31,45.34,39300.0,28.688,28.7133,28.6754,28.6943,39300.0
2010-04-06 12:30:00,45.34,45.34,45.28,45.33,43400.0,28.6943,28.6943,28.6564,28.688,43400.0
2010-04-06 13:00:00,45.33,45.36,45.32,45.33,67900.0,28.688,28.707,28.6817,28.688,67900.0
2010-04-06 13:30:00,45.34,45.35,45.31,45.33,26400.0,28.6943,28.7007,28.6754,28.688,26400.0
2010-04-06 14:00:00,45.34,45.46,45.34,45.46,43600.0,28.6943,28.7703,28.6943,28.7703,43600.0
2010-04-06 14:30:00,45.46,45.51,45.46,45.49,52600.0,28.7703,28.8019,28.7703,28.7893,52600.0
2010-04-06 15:00:00,45.49,45.52,45.43,45.43,191500.0,28.7893,28.8083,28.7513,28.7513,191500.0
2010-04-06 15:30:00,45.44,45.48,45.43,45.45,101100.0,28.7576,28.7829,28.7513,28.764,101100.0
2010-04-06 16:00:00,45.45,45.45,45.45,45.45,100.0,28.764,28.764,28.764,28.764,100.0
2010-04-07 09:30:00,45.28,45.28,45.13,45.16,80800.0,28.6564,28.6564,28.5614,28.5804,80800.0
2010-04-07 10:00:00,45.15,45.24,45.13,45.21,41400.0,28.5741,28.6311,28.5614,28.6121,41400.0
2010-04-07 10:30:00,45.2,45.21,45.02,45.06,56700.0,28.6057,28.6121,28.4918,28.5171,56700.0
2010-04-07 11:00:00,45.06,45.18,45.0,45.18,133900.0,28.5171,28.5931,28.4792,28.5931,133900.0
2010-04-07 11:30:00,45.18,45.19,45.07,45.16,41800.0,28.5931,28.5994,28.5235,28.5804,41800.0
2010-04-07 12:00:00,45.15,45.18,45.1,45.11,50700.0,28.5741,28.5931,28.5425,28.5488,50700.0
2010-04-07 12:30:00,45.11,45.14,45.08,45.14,75300.0,28.5488,28.5678,28.5298,28.5678,75300.0
2010-04-07 13:00:00,45.15,45.28,45.15,45.26,96800.0,28.5741,28.6564,28.5741,28.6437,96800.0
2010-04-07 13:30:00,45.26,45.27,45.18,45.25,99600.0,28.6437,28.65,28.5931,28.6374,99600.0
2010-04-07 14:00:00,45.24,45.24,45.1,45.12,94500.0,28.6311,28.6311,28.5425,28.5551,94500.0
2010-04-07 14:30:00,45.12,45.15,45.06,45.08,76200.0,28.5551,28.5741,28.5171,28.5298,76200.0
2010-04-07 15:00:00,45.08,45.08,44.87,44.94,99000.0,28.5298,28.5298,28.3969,28.4412,99000.0
2010-04-07 15:30:00,44.93,45.04,44.9,45.04,91600.0,28.4349,28.5045,28.4159,28.5045,91600.0
2010-04-08 09:30:00,44.7,44.7,44.48,44.58,64700.0,28.2893,28.2893,28.1501,28.2134,64700.0
2010-04-08 10:00:00,44.57,44.66,44.53,44.66,49100.0,28.207,28.264,28.1817,28.264,49100.0
2010-04-08 10:30:00,44.66,44.77,44.65,44.74,28300.0,28.264,28.3336,28.2577,28.3146,28300.0
2010-04-08 11:00:00,44.73,44.82,44.73,44.73,23000.0,28.3083,28.3652,28.3083,28.3083,23000.0
2010-04-08 11:30:00,44.73,44.89,44.73,44.89,34000.0,28.3083,28.4095,28.3083,28.4095,34000.0
2010-04-08 12:00:00,44.9,44.97,44.86,44.95,69400.0,28.4159,28.4602,28.3906,28.4475,69400.0
2010-04-08 12:30:00,44.95,44.98,44.91,44.98,17600.0,28.4475,28.4665,28.4222,28.4665,17600.0
2010-04-08 13:00:00,44.98,45.04,44.96,44.97,43900.0,28.4665,28.5045,28.4538,28.4602,43900.0
2010-04-08 13:30:00,44.98,45.05,44.97,44.99,21200.0,28.4665,28.5108,28.4602,28.4728,21200.0
2010-04-08 14:00:00,44.98,45.04,44.98,45.04,35100.0,28.4665,28.5045,28.4665,28.5045,35100.0
2010-04-08 14:30:00,45.04,45.1,45.01,45.08,21300.0,28.5045,28.5425,28.4855,28.5298,21300.0
2010-04-08 15:00:00,45.09,45.09,45.04,45.07,60200.0,28.5361,28.5361,28.5045,28.5235,60200.0
2010-04-08 15:30:00,45.07,45.09,45.04,45.06,35800.0,28.5235,28.5361,28.5045,28.5171,35800.0
2010-04-09 09:30:00,45.25,45.43,45.16,45.41,120300.0,28.6374,28.7513,28.5804,28.7386,120300.0
2010-04-09 10:00:00,45.41,45.5,45.29,45.34,53800.0,28.7386,28.7956,28.6627,28.6943,53800.0
2010-04-09 10:30:00,45.33,45.43,45.3,45.36,100500.0,28.688,28.7513,28.669,28.707,100500.0
2010-04-09 11:00:00,45.35,45.54,45.35,45.53,59300.0,28.7007,28.8209,28.7007,28.8146,59300.0
2010-04-09 11:30:00,45.52,45.57,45.49,45.5,66200.0,28.8083,28.8399,28.7893,28.7956,66200.0
2010-04-09 12:00:00,45.49,45.52,45.49,45.51,25100.0,28.7893,28.8083,28.7893,28.8019,25100.0
2010-04-09 12:30:00,45.5,45.51,45.44,45.44,31600.0,28.7956,28.8019,28.7576,28.7576,31600.0
2010-04-09 13:00:00,45.44,45.46,45.39,45.45,18800.0,28.7576,28.7703,28.726,28.764,18800.0
2010-04-09 13:30:00,45.45,45.48,45.4,45.42,55300.0,28.764,28.7829,28.7323,28.745,55300.0
2010-04-09 14:00:00,45.41,45.47,45.38,45.46,101100.0,28.7386,28.7766,28.7197,28.7703,101100.0
2010-04-09 14:30:00,45.45,45.52,45.43,45.43,249900.0,28.764,28.8083,28.7513,28.7513,249900.0
2010-04-09 15:00:00,45.44,45.55,45.43,45.55,114400.0,28.7576,28.8272,28.7513,28.8272,114400.0
2010-04-09 15:30:00,45.55,45.62,45.51,45.56,202400.0,28.8272,28.8715,28.8019,28.8336,202400.0
2010-04-12 09:30:00,45.7,45.75,45.58,45.58,118500.0,28.9222,28.9538,28.8462,28.8462,118500.0
2010-04-12 10:00:00,45.58,45.69,45.56,45.69,128300.0,28.8462,28.9158,28.8336,28.9158,128300.0
2010-04-12 10:30:00,45.69,45.75,45.62,45.73,37600.0,28.9158,28.9538,28.8715,28.9412,37600.0
2010-04-12 11:00:00,45.73,45.75,45.66,45.66,53200.0,28.9412,28.9538,28.8969,28.8969,53200.0
2010-04-12 11:30:00,45.65,45.69,45.63,45.66,42900.0,28.8905,28.9158,28.8779,28.8969,42900.0
2010-04-12 12:00:00,45.66,45.69,45.64,45.65,31300.0,28.8969,28.9158,28.8842,28.8905,31300.0
2010-04-12 12:30:00,45.65,45.67,45.62,45.66,38800.0,28.8905,28.9032,28.8715,28.8969,38800.0
2010-04-12 13:00:00,45.66,45.73,45.66,45.7,56100.0,28.8969,28.9412,28.8969,28.9222,56100.0
2010-04-12 13:30:00,45.7,45.73,45.66,45.67,63900.0,28.9222,28.9412,28.8969,28.9032,63900.0
2010-04-12 14:00:00,45.67,45.69,45.64,45.69,24100.0,28.9032,28.9158,28.8842,28.9158,24100.0
2010-04-12 14:30:00,45.69,45.72,45.65,45.71,24800.0,28.9158,28.9348,28.8905,28.9285,24800.0
2010-04-12 15:00:00,45.72,45.72,45.62,45.65,137400.0,28.9348,28.9348,28.8715,28.8905,137400.0
2010-04-12 15:30:00,45.64,45.65,45.57,45.61,141700.0,28.8842,28.8905,28.8399,28.8652,141700.0
2010-04-13 09:30:00,45.62,45.67,45.48,45.49,72000.0,28.8715,28.9032,28.7829,28.7893,72000.0
2010-04-13 10:00:00,45.49,45.51,45.28,45.28,47300.0,28.7893,28.8019,28.6564,28.6564,47300.0
2010-04-13 10:30:00,45.28,45.29,45.19,45.25,55400.0,28.6564,28.6627,28.5994,28.6374,55400.0
2010-04-13 11:00:00,45.26,45.35,45.23,45.35,24300.0,28.6437,28.7007,28.6247,28.7007,24300.0
2010-04-13 11:30:00,45.34,45.37,45.3,45.35,66600.0,28.6943,28.7133,28.669,28.7007,66600.0
2010-04-13 12:00:00,45.35,45.45,45.34,45.42,51200.0,28.7007,28.764,28.6943,28.745,51200.0
2010-04-13 12:30:00,45.41,45.45,45.37,45.44,19300.0,28.7386,28.764,28.7133,28.7576,19300.0
2010-04-13 13:00:00,45.44,45.47,45.43,45.46,44100.0,28.7576,28.7766,28.7513,28.7703,44100.0
2010-04-13 13:30:00,45.45,45.56,45.45,45.55,51300.0,28.764,28.8336,28.764,28.8272,51300.0
2010-04-13 14:00:00,45.55,45.56,45.49,45.51,209900.0,28.8272,28.8336,28.7893,28.8019,209900.0
2010-04-13 14:30:00,45.51,45.55,45.49,45.51,61900.0,28.8019,28.8272,28.7893,28.8019,61900.0
2010-04-13 15:00:00,45.52,45.63,45.51,45.6,108000.0,28.8083,28.8779,28.8019,28.8589,108000.0
2010-04-13 15:30:00,45.6,45.61,45.53,45.55,93800.0,28.8589,28.8652,28.8146,28.8272,93800.0
2010-04-13 16:00:00,45.55,45.55,45.55,45.55,0.0,28.8272,28.8272,28.8272,28.8272,0.0
2010-04-14 09:30:00,45.92,45.96,45.87,45.87,96100.0,29.0614,29.0867,29.0298,29.0298,96100.0
2010-04-14 10:00:00,45.87,45.92,45.77,45.9,135900.0,29.0298,29.0614,28.9665,29.0487,135900.0
2010-04-14 10:30:00,45.91,45.98,45.86,45.96,60600.0,29.0551,29.0994,29.0234,29.0867,60600.0
2010-04-14 11:00:00,45.96,46.09,45.96,46.08,48400.0,29.0867,29.169,29.0867,29.1627,48400.0
2010-04-14 11:30:00,46.08,46.09,45.97,45.99,124500.0,29.1627,29.169,29.093,29.1057,124500.0
2010-04-14 12:00:00,46.0,46.02,45.98,46.0,25200.0,29.112,29.1247,29.0994,29.112,25200.0
2010-04-14 12:30:00,46.01,46.04,45.99,46.01,30400.0,29.1184,29.1373,29.1057,29.1184,30400.0
2010-04-14 13:00:00,46.01,46.07,46.01,46.07,17000.0,29.1184,29.1563,29.1184,29.1563,17000.0
2010-04-14 13:30:00,46.08,46.08,46.0,46.01,25000.0,29.1627,29.1627,29.112,29.1184,25000.0
2010-04-14 14:00:00,46.01,46.07,46.01,46.06,27700.0,29.1184,29.1563,29.1184,29.15,27700.0
2010-04-14 14:30:00,46.07,46.12,46.07,46.08,67200.0,29.1563,29.188,29.1563,29.1627,67200.0
2010-04-14 15:00:00,46.09,46.11,46.05,46.11,56800.0,29.169,29.1816,29.1437,29.1816,56800.0
2010-04-14 15:30:00,46.1,46.19,46.1,46.18,129100.0,29.1753,29.2323,29.1753,29.226,129100.0
2010-04-15 09:30:00,45.94,45.94,45.81,45.89,59300.0,29.0741,29.0741,28.9918,29.0424,59300.0
2010-04-15 10:00:00,45.9,46.03,45.87,46.01,40500.0,29.0487,29.131,29.0298,29.1184,40500.0
2010-04-15 10:30:00,46.0,46.14,46.0,46.12,30400.0,29.112,29.2006,29.112,29.188,30400.0
2010-04-15 11:00:00,46.12,46.16,46.01,46.01,49400.0,29.188,29.2133,29.1184,29.1184,49400.0
2010-04-15 11:30:00,46.02,46.07,45.93,45.95,53000.0,29.1247,29.1563,29.0677,29.0804,53000.0
2010-04-15 12:00:00,45.94,45.97,45.91,45.94,59800.0,29.0741,29.093,29.0551,29.0741,59800.0
2010-04-15 12:30:00,45.93,46.02,45.93,46.02,36200.0,29.0677,29.1247,29.0677,29.1247,36200.0
2010-04-15 13:00:00,46.03,46.11,46.01,46.1,60200.0,29.131,29.1816,29.1184,29.1753,60200.0
2010-04-15 13:30:00,46.1,46.13,46.07,46.1,47000.0,29.1753,29.1943,29.1563,29.1753,47000.0
2010-04-15 14:00:00,46.09,46.13,46.08,46.12,29500.0,29.169,29.1943,29.1627,29.188,29500.0
2010-04-15 14:30:00,46.12,46.16,46.09,46.16,28200.0,29.188,29.2133,29.169,29.2133,28200.0
2010-04-15 15:00:00,46.16,46.16,46.06,46.07,43900.0,29.2133,29.2133,29.15,29.1563,43900.0
2010-04-15 15:30:00,46.07,46.09,46.0,46.06,101500.0,29.1563,29.169,29.112,29.15,101500.0
2010-04-16 09:30:00,45.72,45.73,45.5,45.53,67600.0,28.9348,28.9412,28.7956,28.8146,67600.0
2010-04-16 10:00:00,45.51,45.78,45.51,45.69,60700.0,28.8019,28.9728,28.8019,28.9158,60700.0
2010-04-16 10:30:00,45.69,45.74,45.14,45.25,285200.0,28.9158,28.9475,28.5678,28.6374,285200.0
2010-04-16 11:00:00,45.25,45.34,44.88,45.0,200900.0,28.6374,28.6943,28.4032,28.4792,200900.0
2010-04-16 11:30:00,45.0,45.11,44.87,44.93,83700.0,28.4792,28.5488,28.3969,28.4349,83700.0
2010-04-16 12:00:00,44.92,44.94,44.84,44.89,90300.0,28.4285,28.4412,28.3779,28.4095,90300.0
2010-04-16 12:30:00,44.9,44.98,44.75,44.98,107000.0,28.4159,28.4665,28.3209,28.4665,107000.0
2010-04-16 13:00:00,44.98,45.03,44.92,44.93,56900.0,28.4665,28.4981,28.4285,28.4349,56900.0
2010-04-16 13:30:00,44.93,44.96,44.88,44.93,63100.0,28.4349,28.4538,28.4032,28.4349,63100.0
2010-04-16 14:00:00,44.94,45.12,44.92,45.1,51200.0,28.4412,28.5551,28.4285,28.5425,51200.0
2010-04-16 14:30:00,45.11,45.13,44.97,44.97,63200.0,28.5488,28.5614,28.4602,28.4602,63200.0
2010-04-16 15:00:00,44.99,45.07,44.95,45.05,75400.0,28.4728,28.5235,28.4475,28.5108,75400.0
2010-04-16 15:30:00,45.04,45.13,44.99,45.02,104500.0,28.5045,28.5614,28.4728,28.4918,104500.0
2010-04-19 09:30:00,44.54,44.75,44.48,44.7,162000.0,28.188,28.3209,28.1501,28.2893,162000.0
2010-04-19 10:00:00,44.72,44.85,44.71,44.73,59400.0,28.302,28.3842,28.2956,28.3083,59400.0
2010-04-19 10:30:00,44.72,44.75,44.62,44.65,56700.0,28.302,28.3209,28.2387,28.2577,56700.0
2010-04-19 11:00:00,44.65,44.68,44.56,44.6,44700.0,28.2577,28.2766,28.2007,28.226,44700.0
2010-04-19 11:30:00,44.6,44.63,44.35,44.39,72000.0,28.226,28.245,28.0678,28.0931,72000.0
2010-04-19 12:00:00,44.39,44.46,44.31,44.4,57100.0,28.0931,28.1374,28.0425,28.0994,57100.0
2010-04-19 12:30:00,44.4,44.47,44.36,44.46,36200.0,28.0994,28.1437,28.0741,28.1374,36200.0
2010-04-19 13:00:00,44.46,44.54,44.41,44.51,53400.0,28.1374,28.188,28.1058,28.1691,53400.0
2010-04-19 13:30:00,44.51,44.54,44.43,44.43,29800.0,28.1691,28.188,28.1184,28.1184,29800.0
2010-04-19 14:00:00,44.42,44.65,44.41,44.63,38000.0,28.1121,28.2577,28.1058,28.245,38000.0
2010-04-19 14:30:00,44.63,44.77,44.62,44.74,45400.0,28.245,28.3336,28.2387,28.3146,45400.0
2010-04-19 15:00:00,44.75,44.83,44.72,44.82,53500.0,28.3209,28.3716,28.302,28.3652,53500.0
2010-04-19 15:30:00,44.82,44.91,44.75,44.87,61100.0,28.3652,28.4222,28.3209,28.3969,61100.0
2010-04-20 09:30:00,45.26,45.39,45.14,45.23,127700.0,28.6437,28.726,28.5678,28.6247,127700.0
2010-04-20 10:00:00,45.25,45.27,45.08,45.14,84900.0,28.6374,28.65,28.5298,28.5678,84900.0
2010-04-20 10:30:00,45.15,45.24,45.11,45.19,49600.0,28.5741,28.6311,28.5488,28.5994,49600.0
2010-04-20 11:00:00,45.19,45.27,45.17,45.23,55300.0,28.5994,28.65,28.5868,28.6247,55300.0
2010-04-20 11:30:00,45.24,45.26,45.17,45.24,31100.0,28.6311,28.6437,28.5868,28.6311,31100.0
2010-04-20 12:00:00,45.24,45.3,45.23,45.29,36000.0,28.6311,28.669,28.6247,28.6627,36000.0
2010-04-20 12:30:00,45.29,45.31,45.23,45.25,35400.0,28.6627,28.6754,28.6247,28.6374,35400.0
2010-04-20 13:00:00,45.26,45.28,45.24,45.25,17300.0,28.6437,28.6564,28.6311,28.6374,17300.0
2010-04-20 13:30:00,45.26,45.27,45.22,45.24,48100.0,28.6437,28.65,28.6184,28.6311,48100.0
2010-04-20 14:00:00,45.24,45.26,45.19,45.22,29900.0,28.6311,28.6437,28.5994,28.6184,29900.0
2010-04-20 14:30:00,45.22,45.32,45.2,45.29,34600.0,28.6184,28.6817,28.6057,28.6627,34600.0
2010-04-20 15:00:00,45.29,45.31,45.19,45.26,50600.0,28.6627,28.6754,28.5994,28.6437,50600.0
2010-04-20 15:30:00,45.26,45.32,45.24,45.28,177500.0,28.6437,28.6817,28.6311,28.6564,177500.0
2010-04-20 16:00:00,45.3,45.3,45.3,45.3,400.0,28.669,28.669,28.669,28.669,400.0
2010-04-21 09:30:00,45.17,45.17,45.04,45.11,147600.0,28.5868,28.5868,28.5045,28.5488,147600.0
2010-04-21 10:00:00,45.1,45.11,44.96,44.98,51600.0,28.5425,28.5488,28.4538,28.4665,51600.0
2010-04-21 10:30:00,44.95,45.06,44.89,44.96,83400.0,28.4475,28.5171,28.4095,28.4538,83400.0
2010-04-21 11:00:00,44.96,45.0,44.82,44.82,125900.0,28.4538,28.4792,28.3652,28.3652,125900.0
2010-04-21 11:30:00,44.83,44.89,44.73,44.88,71000.0,28.3716,28.4095,28.3083,28.4032,71000.0
2010-04-21 12:00:00,44.88,44.96,44.87,44.94,48900.0,28.4032,28.4538,28.3969,28.4412,48900.0
2010-04-21 12:30:00,44.94,45.03,44.94,44.97,22900.0,28.4412,28.4981,28.4412,28.4602,22900.0
2010-04-21 13:00:00,44.96,44.98,44.89,44.96,34600.0,28.4538,28.4665,28.4095,28.4538,34600.0
2010-04-21 13:30:00,44.96,45.02,44.95,45.01,51100.0,28.4538,28.4918,28.4475,28.4855,51100.0
2010-04-21 14:00:00,45.0,45.02,44.75,44.78,67100.0,28.4792,28.4918,28.3209,28.3399,67100.0
2010-04-21 14:30:00,44.78,44.85,44.7,44.85,39400.0,28.3399,28.3842,28.2893,28.3842,39400.0
2010-04-21 15:00:00,44.84,44.91,44.83,44.87,65500.0,28.3779,28.4222,28.3716,28.3969,65500.0
2010-04-21 15:30:00,44.85,44.99,44.85,44.95,61700.0,28.3842,28.4728,28.3842,28.4475,61700.0
2010-04-22 09:30:00,44.27,44.37,44.1,44.19,160100.0,28.0172,28.0805,27.9096,27.9665,160100.0
2010-04-22 10:00:00,44.19,44.39,44.14,44.33,59200.0,27.9665,28.0931,27.9349,28.0551,59200.0
2010-04-22 10:30:00,44.33,44.39,44.17,44.28,132800.0,28.0551,28.0931,27.9539,28.0235,132800.0
2010-04-22 11:00:00,44.26,44.34,44.2,44.23,97500.0,28.0108,28.0615,27.9729,27.9919,97500.0
2010-04-22 11:30:00,44.24,44.26,44.13,44.21,58600.0,27.9982,28.0108,27.9286,27.9792,58600.0
2010-04-22 12:00:00,44.22,44.32,44.19,44.32,62000.0,27.9855,28.0488,27.9665,28.0488,62000.0
2010-04-22 12:30:00,44.32,44.36,44.28,44.34,29300.0,28.0488,28.0741,28.0235,28.0615,29300.0
2010-04-22 13:00:00,44.34,44.57,44.33,44.56,41100.0,28.0615,28.207,28.0551,28.2007,41100.0
2010-04-22 13:30:00,44.55,44.62,44.5,44.62,39000.0,28.1944,28.2387,28.1627,28.2387,39000.0
2010-04-22 14:00:00,44.64,44.68,44.57,44.68,59600.0,28.2513,28.2766,28.207,28.2766,59600.0
2010-04-22 14:30:00,44.67,44.67,44.59,44.61,40300.0,28.2703,28.2703,28.2197,28.2323,40300.0
2010-04-22 15:00:00,44.62,44.76,44.6,44.75,43300.0,28.2387,28.3273,28.226,28.3209,43300.0
2010-04-22 15:30:00,44.75,44.82,44.72,44.76,66700.0,28.3209,28.3652,28.302,28.3273,66700.0
2010-04-23 09:30:00,44.64,44.64,44.43,44.62,93600.0,28.2513,28.2513,28.1184,28.2387,93600.0
2010-04-23 10:00:00,44.64,44.84,44.64,44.74,65300.0,28.2513,28.3779,28.2513,28.3146,65300.0
2010-04-23 10:30:00,44.74,44.85,44.65,44.73,84900.0,28.3146,28.3842,28.2577,28.3083,84900.0
2010-04-23 11:00:00,44.74,44.86,44.68,44.74,69100.0,28.3146,28.3906,28.2766,28.3146,69100.0
2010-04-23 11:30:00,44.73,44.8,44.67,44.77,82900.0,28.3083,28.3526,28.2703,28.3336,82900.0
2010-04-23 12:00:00,44.77,44.86,44.77,44.84,65500.0,28.3336,28.3906,28.3336,28.3779,65500.0
2010-04-23 12:30:00,44.85,44.89,44.81,44.89,87800.0,28.3842,28.4095,28.3589,28.4095,87800.0
2010-04-23 13:00:00,44.9,44.92,44.84,44.86,46300.0,28.4159,28.4285,28.3779,28.3906,46300.0
2010-04-23 13:30:00,44.86,44.92,44.86,44.9,343200.0,28.3906,28.4285,28.3906,28.4159,343200.0
2010-04-23 14:00:00,44.89,44.97,44.88,44.95,42200.0,28.4095,28.4602,28.4032,28.4475,42200.0
2010-04-23 14:30:00,44.94,45.06,44.93,45.05,41900.0,28.4412,28.5171,28.4349,28.5108,41900.0
2010-04-23 15:00:00,45.04,45.07,44.99,45.03,34400.0,28.5045,28.5235,28.4728,28.4981,34400.0
2010-04-23 15:30:00,45.02,45.11,45.0,45.1,100100.0,28.4918,28.5488,28.4792,28.5425,100100.0
2010-04-26 09:30:00,45.27,45.33,45.16,45.16,81100.0,28.65,28.688,28.5804,28.5804,81100.0
2010-04-26 10:00:00,45.18,45.24,45.09,45.13,64500.0,28.5931,28.6311,28.5361,28.5614,64500.0
2010-04-26 10:30:00,45.13,45.22,45.1,45.18,71400.0,28.5614,28.6184,28.5425,28.5931,71400.0
2010-04-26 11:00:00,45.19,45.31,45.18,45.26,54900.0,28.5994,28.6754,28.5931,28.6437,54900.0
2010-04-26 11:30:00,45.26,45.28,45.17,45.19,397600.0,28.6437,28.6564,28.5868,28.5994,397600.0
2010-04-26 12:00:00,45.19,45.21,45.14,45.2,124600.0,28.5994,28.6121,28.5678,28.6057,124600.0
2010-04-26 12:30:00,45.19,45.23,45.18,45.23,79400.0,28.5994,28.6247,28.5931,28.6247,79400.0
2010-04-26 13:00:00,45.24,45.24,45.2,45.22,39200.0,28.6311,28.6311,28.6057,28.6184,39200.0
2010-04-26 13:30:00,45.22,45.23,45.16,45.17,262700.0,28.6184,28.6247,28.5804,28.5868,262700.0
2010-04-26 14:00:00,45.18,45.25,45.16,45.22,199700.0,28.5931,28.6374,28.5804,28.6184,199700.0
2010-04-26 14:30:00,45.23,45.26,45.17,45.17,45800.0,28.6247,28.6437,28.5868,28.5868,45800.0
2010-04-26 15:00:00,45.17,45.2,45.04,45.09,84900.0,28.5868,28.6057,28.5045,28.5361,84900.0
2010-04-26 15:30:00,45.08,45.15,45.05,45.09,77800.0,28.5298,28.5741,28.5108,28.5361,77800.0
2010-04-27 09:30:00,44.55,44.63,44.41,44.5,112300.0,28.1944,28.245,28.1058,28.1627,112300.0
2010-04-27 10:00:00,44.52,44.62,44.5,44.59,64500.0,28.1754,28.2387,28.1627,28.2197,64500.0
2010-04-27 10:30:00,44.6,44.75,44.51,44.6,113600.0,28.226,28.3209,28.1691,28.226,113600.0
2010-04-27 11:00:00,44.6,44.61,43.95,43.95,223500.0,28.226,28.2323,27.8146,27.8146,223500.0
2010-04-27 11:30:00,43.95,43.95,43.58,43.59,172800.0,27.8146,27.8146,27.5805,27.5868,172800.0
2010-04-27 12:00:00,43.59,43.72,43.46,43.6,108500.0,27.5868,27.6691,27.5045,27.5931,108500.0
2010-04-27 12:30:00,43.61,43.79,43.6,43.79,298100.0,27.5995,27.7134,27.5931,27.7134,298100.0
2010-04-27 13:00:00,43.8,43.93,43.79,43.93,54600.0,27.7197,27.802,27.7134,27.802,54600.0
2010-04-27 13:30:00,43.95,43.95,43.84,43.89,287200.0,27.8146,27.8146,27.745,27.7767,287200.0
2010-04-27 14:00:00,43.89,43.89,43.72,43.76,550600.0,27.7767,27.7767,27.6691,27.6944,550600.0
2010-04-27 14:30:00,43.75,43.76,43.57,43.59,71600.0,27.6881,27.6944,27.5742,27.5868,71600.0
2010-04-27 15:00:00,43.6,43.74,43.58,43.64,57700.0,27.5931,27.6817,27.5805,27.6185,57700.0
2010-04-27 15:30:00,43.63,43.63,43.31,43.39,237400.0,27.6121,27.6121,27.4096,27.4602,237400.0
2010-04-27 16:00:00,43.4,43.4,43.39,43.39,400.0,27.4666,27.4666,27.4602,27.4602,400.0
2010-04-28 09:30:00,43.69,43.82,43.54,43.58,118300.0,27.6501,27.7324,27.5552,27.5805,118300.0
2010-04-28 10:00:00,43.57,43.58,43.4,43.56,79600.0,27.5742,27.5805,27.4666,27.5678,79600.0
2010-04-28 10:30:00,43.57,43.61,43.41,43.61,77800.0,27.5742,27.5995,27.4729,27.5995,77800.0
2010-04-28 11:00:00,43.64,43.75,43.4,43.41,121200.0,27.6185,27.6881,27.4666,27.4729,121200.0
2010-04-28 11:30:00,43.41,43.44,42.97,43.16,166400.0,27.4729,27.4919,27.1944,27.3147,166400.0
2010-04-28 12:00:00,43.16,43.25,43.0,43.25,126700.0,27.3147,27.3716,27.2134,27.3716,126700.0
2010-04-28 12:30:00,43.25,43.3,43.2,43.28,48700.0,27.3716,27.4033,27.34,27.3906,48700.0
2010-04-28 13:00:00,43.28,43.35,43.26,43.27,30400.0,27.3906,27.4349,27.378,27.3843,30400.0
2010-04-28 13:30:00,43.27,43.32,43.26,43.3,19000.0,27.3843,27.4159,27.378,27.4033,19000.0
2010-04-28 14:00:00,43.31,43.5,43.29,43.44,66800.0,27.4096,27.5299,27.397,27.4919,66800.0
2010-04-28 14:30:00,43.44,43.5,43.37,43.48,77500.0,27.4919,27.5299,27.4476,27.5172,77500.0
2010-04-28 15:00:00,43.48,43.5,43.4,43.46,86400.0,27.5172,27.5299,27.4666,27.5045,86400.0
2010-04-28 15:30:00,43.48,43.5,43.29,43.37,130800.0,27.5172,27.5299,27.397,27.4476,130800.0
2010-04-29 09:30:00,43.91,44.03,43.89,43.91,82400.0,27.7893,27.8653,27.7767,27.7893,82400.0
2010-04-29 10:00:00,43.92,44.06,43.85,44.05,67300.0,27.7957,27.8843,27.7514,27.8779,67300.0
2010-04-29 10:30:00,44.04,44.19,44.01,44.12,42000.0,27.8716,27.9665,27.8526,27.9222,42000.0
2010-04-29 11:00:00,44.15,44.15,43.96,44.13,53000.0,27.9412,27.9412,27.821,27.9286,53000.0
2010-04-29 11:30:00,44.13,44.19,44.12,44.16,27200.0,27.9286,27.9665,27.9222,27.9476,27200.0
2010-04-29 12:00:00,44.19,44.22,44.09,44.1,39000.0,27.9665,27.9855,27.9033,27.9096,39000.0
2010-04-29 12:30:00,44.12,44.21,44.11,44.15,27200.0,27.9222,27.9792,27.9159,27.9412,27200.0
2010-04-29 13:00:00,44.16,44.2,44.13,44.13,26100.0,27.9476,27.9729,27.9286,27.9286,26100.0
2010-04-29 13:30:00,44.13,44.2,44.12,44.19,29900.0,27.9286,27.9729,27.9222,27.9665,29900.0
2010-04-29 14:00:00,44.22,44.25,44.19,44.25,28200.0,27.9855,28.0045,27.9665,28.0045,28200.0
2010-04-29 14:30:00,44.25,44.28,44.16,44.18,29700.0,28.0045,28.0235,27.9476,27.9602,29700.0
2010-04-29 15:00:00,44.19,44.2,44.13,44.19,38100.0,27.9665,27.9729,27.9286,27.9665,38100.0
2010-04-29 15:30:00,44.2,44.24,44.17,44.24,59100.0,27.9729,27.9982,27.9539,27.9982,59100.0
2010-04-30 09:30:00,44.25,44.29,44.03,44.03,69900.0,28.0045,28.0298,27.8653,27.8653,69900.0
2010-04-30 10:00:00,44.04,44.04,43.75,43.95,82600.0,27.8716,27.8716,27.6881,27.8146,82600.0
2010-04-30 10:30:00,43.98,44.13,43.92,44.06,55200.0,27.8336,27.9286,27.7957,27.8843,55200.0
2010-04-30 11:00:00,44.07,44.1,43.92,43.98,52800.0,27.8906,27.9096,27.7957,27.8336,52800.0
2010-04-30 11:30:00,43.97,44.1,43.96,44.1,35500.0,27.8273,27.9096,27.821,27.9096,35500.0
2010-04-30 12:00:00,44.1,44.1,43.77,43.81,49800.0,27.9096,27.9096,27.7007,27.726,49800.0
2010-04-30 12:30:00,43.81,43.86,43.6,43.62,136200.0,27.726,27.7577,27.5931,27.6058,136200.0
2010-04-30 13:00:00,43.63,43.79,43.61,43.79,37800.0,27.6121,27.7134,27.5995,27.7134,37800.0
2010-04-30 13:30:00,43.79,43.86,43.77,43.8,40700.0,27.7134,27.7577,27.7007,27.7197,40700.0
2010-04-30 14:00:00,43.78,43.87,43.73,43.83,19300.0,27.7071,27.764,27.6754,27.7387,19300.0
2010-04-30 14:30:00,43.84,43.84,43.68,43.75,216700.0,27.745,27.745,27.6438,27.6881,216700.0
2010-04-30 15:00:00,43.75,43.8,43.7,43.74,62600.0,27.6881,27.7197,27.6564,27.6817,62600.0
2010-04-30 15:30:00,43.75,43.76,43.59,43.65,84900.0,27.6881,27.6944,27.5868,27.6248,84900.0
2010-05-03 09:30:00,43.72,43.91,43.72,43.82,72100.0,27.6691,27.7893,27.6691,27.7324,72100.0
2010-05-03 10:00:00,43.85,43.93,43.77,43.86,44800.0,27.7514,27.802,27.7007,27.7577,44800.0
2010-05-03 10:30:00,43.85,43.85,43.64,43.65,48400.0,27.7514,27.7514,27.6185,27.6248,48400.0
2010-05-03 11:00:00,43.64,43.76,43.64,43.75,34300.0,27.6185,27.6944,27.6185,27.6881,34300.0
2010-05-03 11:30:00,43.75,43.82,43.7,43.8,56300.0,27.6881,27.7324,27.6564,27.7197,56300.0
2010-05-03 12:00:00,43.79,43.97,43.75,43.97,36100.0,27.7134,27.8273,27.6881,27.8273,36100.0
2010-05-03 12:30:00,43.99,44.0,43.94,43.99,28400.0,27.84,27.8463,27.8083,27.84,28400.0
2010-05-03 13:00:00,44.01,44.01,43.92,43.95,34300.0,27.8526,27.8526,27.7957,27.8146,34300.0
2010-05-03 13:30:00,43.95,44.03,43.94,44.0,266400.0,27.8146,27.8653,27.8083,27.8463,266400.0
2010-05-03 14:00:00,44.0,44.06,43.97,44.06,64700.0,27.8463,27.8843,27.8273,27.8843,64700.0
2010-05-03 14:30:00,44.05,44.08,43.99,44.07,30900.0,27.8779,27.8969,27.84,27.8906,30900.0
2010-05-03 15:00:00,44.08,44.08,43.9,43.9,67000.0,27.8969,27.8969,27.783,27.783,67000.0
2010-05-03 15:30:00,43.91,43.93,43.87,43.91,42700.0,27.7893,27.802,27.764,27.7893,42700.0
2010-05-04 09:30:00,42.88,42.88,42.46,42.66,236500.0,27.1375,27.1375,26.8717,26.9982,236500.0
2010-05-04 10:00:00,42.68,42.7,42.52,42.52,47600.0,27.0109,27.0236,26.9096,26.9096,47600.0
2010-05-04 10:30:00,42.52,42.54,42.2,42.25,181000.0,26.9096,26.9223,26.7071,26.7388,181000.0
2010-05-04 11:00:00,42.21,42.23,42.03,42.12,85900.0,26.7135,26.7261,26.5995,26.6565,85900.0
2010-05-04 11:30:00,42.12,42.24,42.11,42.24,81500.0,26.6565,26.7324,26.6502,26.7324,81500.0
2010-05-04 12:00:00,42.24,42.24,42.06,42.1,483200.0,26.7324,26.7324,26.6185,26.6438,483200.0
2010-05-04 12:30:00,42.1,42.33,42.07,42.3,68300.0,26.6438,26.7894,26.6249,26.7704,68300.0
2010-05-04 13:00:00,42.31,42.31,42.18,42.19,33400.0,26.7767,26.7767,26.6945,26.7008,33400.0
2010-05-04 13:30:00,42.23,42.34,42.22,42.29,42900.0,26.7261,26.7957,26.7198,26.7641,42900.0
2010-05-04 14:00:00,42.27,42.31,42.12,42.12,83500.0,26.7514,26.7767,26.6565,26.6565,83500.0
2010-05-04 14:30:00,42.12,42.21,42.12,42.15,58200.0,26.6565,26.7135,26.6565,26.6755,58200.0
2010-05-04 15:00:00,42.14,42.28,42.09,42.21,78000.0,26.6692,26.7578,26.6375,26.7135,78000.0
2010-05-04 15:30:00,42.22,42.25,42.03,42.22,108800.0,26.7198,26.7388,26.5995,26.7198,108800.0
2010-05-04 16:00:00,42.19,42.19,42.19,42.19,300.0,26.7008,26.7008,26.7008,26.7008,300.0
2010-05-05 09:30:00,41.3,41.4,41.04,41.4,517800.0,26.1375,26.2008,25.973,26.2008,517800.0
2010-05-05 10:00:00,41.39,41.62,41.3,41.41,269900.0,26.1945,26.3401,26.1375,26.2072,269900.0
2010-05-05 10:30:00,41.41,41.71,41.35,41.65,78700.0,26.2072,26.397,26.1692,26.359,78700.0
2010-05-05 11:00:00,41.61,41.62,41.45,41.61,74200.0,26.3337,26.3401,26.2325,26.3337,74200.0
2010-05-05 11:30:00,41.6,41.84,41.55,41.8,38900.0,26.3274,26.4793,26.2958,26.454,38900.0
2010-05-05 12:00:00,41.81,41.87,41.64,41.66,60900.0,26.4603,26.4983,26.3527,26.3654,60900.0
2010-05-05 12:30:00,41.65,41.73,41.5,41.62,177700.0,26.359,26.4097,26.2641,26.3401,177700.0
2010-05-05 13:00:00,41.65,41.69,41.54,41.62,63300.0,26.359,26.3844,26.2894,26.3401,63300.0
2010-05-05 13:30:00,41.63,41.66,41.5,41.52,38000.0,26.3464,26.3654,26.2641,26.2768,38000.0
2010-05-05 14:00:00,41.51,41.54,41.4,41.42,72200.0,26.2704,26.2894,26.2008,26.2135,72200.0
2010-05-05 14:30:00,41.4,41.41,41.16,41.32,81700.0,26.2008,26.2072,26.0489,26.1502,81700.0
2010-05-05 15:00:00,41.32,41.39,41.24,41.34,77700.0,26.1502,26.1945,26.0996,26.1629,77700.0
2010-05-05 15:30:00,41.33,41.41,41.22,41.36,90700.0,26.1565,26.2072,26.0869,26.1755,90700.0
2010-05-06 09:30:00,41.02,41.36,41.02,41.26,301700.0,25.9603,26.1755,25.9603,26.1122,301700.0
2010-05-06 10:00:00,41.25,41.41,41.03,41.03,243400.0,26.1059,26.2072,25.9667,25.9667,243400.0
2010-05-06 10:30:00,41.01,41.07,40.72,40.8,304500.0,25.954,25.992,25.7705,25.8211,304500.0
2010-05-06 11:00:00,40.76,40.78,40.44,40.72,201800.0,25.7958,25.8085,25.5933,25.7705,201800.0
2010-05-06 11:30:00,40.72,40.72,40.43,40.64,268500.0,25.7705,25.7705,25.5869,25.7198,268500.0
2010-05-06 12:00:00,40.65,40.89,40.62,40.7,64200.0,25.7262,25.8781,25.7072,25.7578,64200.0
2010-05-06 12:30:00,40.71,40.77,40.5,40.63,64400.0,25.7641,25.8021,25.6312,25.7135,64400.0
2010-05-06 13:00:00,40.7,40.7,40.31,40.41,67900.0,25.7578,25.7578,25.511,25.5743,67900.0
2010-05-06 13:30:00,40.42,40.42,40.13,40.17,114000.0,25.5806,25.5806,25.3971,25.4224,114000.0
2010-05-06 14:00:00,40.19,40.23,39.61,39.77,300300.0,25.4351,25.4604,25.068,25.1693,300300.0
2010-05-06 14:30:00,39.76,39.9,34.0,39.25,712900.0,25.1629,25.2515,21.5176,24.8402,712900.0
2010-05-06 15:00:00,38.0,39.84,37.46,38.96,211500.0,24.0491,25.2136,23.7073,24.6566,211500.0
2010-05-06 15:30:00,39.01,40.2,38.97,39.38,339100.0,24.6883,25.4414,24.663,24.9224,339100.0
2010-05-07 09:30:00,39.9,40.32,39.68,39.85,433300.0,25.2515,25.5173,25.1123,25.2199,433300.0
2010-05-07 10:00:00,39.85,39.92,38.65,38.71,522200.0,25.2199,25.2642,24.4604,24.4984,522200.0
2010-05-07 10:30:00,38.71,39.26,38.67,39.15,569400.0,24.4984,24.8465,24.4731,24.7769,569400.0
2010-05-07 11:00:00,39.11,40.1,39.05,39.42,237700.0,24.7516,25.3781,24.7136,24.9477,237700.0
2010-05-07 11:30:00,39.4,39.76,39.22,39.63,146900.0,24.9351,25.1629,24.8212,25.0806,146900.0
2010-05-07 12:00:00,39.54,40.02,39.48,39.59,211800.0,25.0237,25.3275,24.9857,25.0553,211800.0
2010-05-07 12:30:00,39.6,39.72,39.43,39.53,101100.0,25.0617,25.1376,24.9541,25.0174,101100.0
2010-05-07 13:00:00,39.52,39.61,39.32,39.37,147100.0,25.011,25.068,24.8845,24.9161,147100.0
2010-05-07 13:30:00,39.35,39.71,39.35,39.58,77600.0,24.9034,25.1313,24.9034,25.049,77600.0
2010-05-07 14:00:00,39.61,39.61,39.26,39.26,90400.0,25.068,25.068,24.8465,24.8465,90400.0
2010-05-07 14:30:00,39.26,39.56,39.26,39.51,240800.0,24.8465,25.0363,24.8465,25.0047,240800.0
2010-05-07 15:00:00,39.51,39.59,39.26,39.43,242700.0,25.0047,25.0553,24.8465,24.9541,242700.0
2010-05-07 15:30:00,39.45,39.65,39.3,39.59,416100.0,24.9667,25.0933,24.8718,25.0553,416100.0
2010-05-10 09:30:00,41.83,42.38,41.83,42.04,181800.0,26.473,26.821,26.473,26.6059,181800.0
2010-05-10 10:00:00,42.03,42.18,41.86,41.86,118900.0,26.5995,26.6945,26.492,26.492,118900.0
2010-05-10 10:30:00,41.87,42.04,41.84,41.89,87100.0,26.4983,26.6059,26.4793,26.5109,87100.0
2010-05-10 11:00:00,41.97,42.15,41.93,42.12,102500.0,26.5616,26.6755,26.5363,26.6565,102500.0
2010-05-10 11:30:00,42.11,42.32,42.02,42.26,59200.0,26.6502,26.7831,26.5932,26.7451,59200.0
2010-05-10 12:00:00,42.25,42.25,42.05,42.05,67100.0,26.7388,26.7388,26.6122,26.6122,67100.0
2010-05-10 12:30:00,42.03,42.07,41.98,41.99,27900.0,26.5995,26.6249,26.5679,26.5742,27900.0
2010-05-10 13:00:00,41.95,41.98,41.69,41.96,101300.0,26.5489,26.5679,26.3844,26.5552,101300.0
2010-05-10 13:30:00,41.96,42.07,41.86,41.93,100800.0,26.5552,26.6249,26.492,26.5363,100800.0
2010-05-10 14:00:00,41.92,42.04,41.81,41.96,94200.0,26.5299,26.6059,26.4603,26.5552,94200.0
2010-05-10 14:30:00,41.95,42.07,41.87,42.07,100900.0,26.5489,26.6249,26.4983,26.6249,100900.0
2010-05-10 15:00:00,42.06,42.08,41.83,41.96,134200.0,26.6185,26.6312,26.473,26.5552,134200.0
2010-05-10 15:30:00,41.95,42.23,41.85,42.23,166300.0,26.5489,26.7261,26.4856,26.7261,166300.0
2010-05-11 09:30:00,41.39,41.55,41.2,41.43,117000.0,26.1945,26.2958,26.0743,26.2198,117000.0
2010-05-11 10:00:00,41.4,41.51,41.25,41.42,87600.0,26.2008,26.2704,26.1059,26.2135,87600.0
2010-05-11 10:30:00,41.39,41.51,41.32,41.42,102200.0,26.1945,26.2704,26.1502,26.2135,102200.0
2010-05-11 11:00:00,41.42,41.75,41.4,41.71,48900.0,26.2135,26.4223,26.2008,26.397,48900.0
2010-05-11 11:30:00,41.7,41.93,41.62,41.87,48200.0,26.3907,26.5363,26.3401,26.4983,48200.0
2010-05-11 12:00:00,41.88,42.05,41.86,41.94,26300.0,26.5046,26.6122,26.492,26.5426,26300.0
2010-05-11 12:30:00,41.94,42.1,41.92,42.07,18600.0,26.5426,26.6438,26.5299,26.6249,18600.0
2010-05-11 13:00:00,42.07,42.07,41.99,42.01,41200.0,26.6249,26.6249,26.5742,26.5869,41200.0
2010-05-11 13:30:00,42.01,42.17,41.98,42.07,94400.0,26.5869,26.6881,26.5679,26.6249,94400.0
2010-05-11 14:00:00,42.07,42.08,41.79,41.86,110700.0,26.6249,26.6312,26.4476,26.492,110700.0
2010-05-11 14:30:00,41.85,41.85,41.65,41.68,161100.0,26.4856,26.4856,26.359,26.378,161100.0
2010-05-11 15:00:00,41.68,41.68,41.51,41.65,133500.0,26.378,26.378,26.2704,26.359,133500.0
2010-05-11 15:30:00,41.64,41.74,41.55,41.57,177300.0,26.3527,26.416,26.2958,26.3084,177300.0
2010-05-11 16:00:00,41.59,41.59,41.48,41.48,800.0,26.3211,26.3211,26.2515,26.2515,800.0
2010-05-12 09:30:00,41.9,42.12,41.81,42.08,92600.0,26.5173,26.6565,26.4603,26.6312,92600.0
2010-05-12 10:00:00,42.07,42.16,42.01,42.1,100800.0,26.6249,26.6818,26.5869,26.6438,100800.0
2010-05-12 10:30:00,42.11,42.12,41.91,42.05,144900.0,26.6502,26.6565,26.5236,26.6122,144900.0
2010-05-12 11:00:00,42.05,42.19,41.91,41.92,71100.0,26.6122,26.7008,26.5236,26.5299,71100.0
2010-05-12 11:30:00,41.91,41.97,41.82,41.95,60400.0,26.5236,26.5616,26.4666,26.5489,60400.0
2010-05-12 12:00:00,41.95,42.0,41.92,41.96,97700.0,26.5489,26.5806,26.5299,26.5552,97700.0
2010-05-12 12:30:00,41.98,42.0,41.91,42.0,133900.0,26.5679,26.5806,26.5236,26.5806,133900.0
2010-05-12 13:00:00,42.0,42.09,41.96,41.99,30200.0,26.5806,26.6375,26.5552,26.5742,30200.0
2010-05-12 13:30:00,41.98,42.01,41.9,41.92,51500.0,26.5679,26.5869,26.5173,26.5299,51500.0
2010-05-12 14:00:00,41.9,42.05,41.9,42.04,39900.0,26.5173,26.6122,26.5173,26.6059,39900.0
2010-05-12 14:30:00,42.06,42.08,41.99,42.06,41800.0,26.6185,26.6312,26.5742,26.6185,41800.0
2010-05-12 15:00:00,42.04,42.13,42.01,42.03,35000.0,26.6059,26.6628,26.5869,26.5995,35000.0
2010-05-12 15:30:00,42.03,42.11,41.94,42.08,66900.0,26.5995,26.6502,26.5426,26.6312,66900.0
2010-05-13 09:30:00,41.83,41.91,41.63,41.79,129600.0,26.473,26.5236,26.3464,26.4476,129600.0
2010-05-13 10:00:00,41.78,41.98,41.74,41.94,54700.0,26.4413,26.5679,26.416,26.5426,54700.0
2010-05-13 10:30:00,41.92,42.08,41.88,41.91,32100.0,26.5299,26.6312,26.5046,26.5236,32100.0
2010-05-13 11:00:00,41.91,42.02,41.83,41.98,20500.0,26.5236,26.5932,26.473,26.5679,20500.0
2010-05-13 11:30:00,41.96,41.97,41.82,41.85,41900.0,26.5552,26.5616,26.4666,26.4856,41900.0
2010-05-13 12:00:00,41.85,41.92,41.81,41.9,54700.0,26.4856,26.5299,26.4603,26.5173,54700.0
2010-05-13 12:30:00,41.92,41.98,41.9,41.93,40700.0,26.5299,26.5679,26.5173,26.5363,40700.0
2010-05-13 13:00:00,41.93,42.05,41.88,42.0,42700.0,26.5363,26.6122,26.5046,26.5806,42700.0
2010-05-13 13:30:00,42.02,42.06,41.96,41.98,78300.0,26.5932,26.6185,26.5552,26.5679,78300.0
2010-05-13 14:00:00,41.97,42.04,41.93,41.93,72300.0,26.5616,26.6059,26.5363,26.5363,72300.0
2010-05-13 14:30:00,41.92,41.94,41.76,41.8,50600.0,26.5299,26.5426,26.4287,26.454,50600.0
2010-05-13 15:00:00,41.8,41.85,41.56,41.61,77000.0,26.454,26.4856,26.3021,26.3337,77000.0
2010-05-13 15:30:00,41.6,41.68,41.47,41.54,139100.0,26.3274,26.378,26.2451,26.2894,139100.0
2010-05-14 09:30:00,41.12,41.16,40.61,40.61,110800.0,26.0236,26.0489,25.7009,25.7009,110800.0
2010-05-14 10:00:00,40.62,40.83,40.45,40.69,122300.0,25.7072,25.8401,25.5996,25.7515,122300.0
2010-05-14 10:30:00,40.7,40.75,40.52,40.58,46100.0,25.7578,25.7895,25.6439,25.6819,46100.0
2010-05-14 11:00:00,40.56,40.57,40.09,40.25,117900.0,25.6692,25.6755,25.3718,25.473,117900.0
2010-05-14 11:30:00,40.26,40.43,40.24,40.29,111100.0,25.4794,25.5869,25.4667,25.4983,111100.0
2010-05-14 12:00:00,40.31,40.35,40.08,40.28,69100.0,25.511,25.5363,25.3654,25.492,69100.0
2010-05-14 12:30:00,40.28,40.47,40.24,40.47,64800.0,25.492,25.6123,25.4667,25.6123,64800.0
2010-05-14 13:00:00,40.46,40.53,40.27,40.28,113800.0,25.6059,25.6502,25.4857,25.492,113800.0
2010-05-14 13:30:00,40.27,40.36,40.19,40.29,51200.0,25.4857,25.5426,25.4351,25.4983,51200.0
2010-05-14 14:00:00,40.29,40.33,40.15,40.27,55200.0,25.4983,25.5237,25.4097,25.4857,55200.0
2010-05-14 14:30:00,40.27,40.37,40.22,40.23,82200.0,25.4857,25.549,25.454,25.4604,82200.0
2010-05-14 15:00:00,40.24,40.32,40.14,40.25,67600.0,25.4667,25.5173,25.4034,25.473,67600.0
2010-05-14 15:30:00,40.25,40.58,40.19,40.43,70400.0,25.473,25.6819,25.4351,25.5869,70400.0
2010-05-17 09:30:00,40.64,40.73,40.33,40.36,164700.0,25.7198,25.7768,25.5237,25.5426,164700.0
2010-05-17 10:00:00,40.34,40.53,40.31,40.43,50000.0,25.53,25.6502,25.511,25.5869,50000.0
2010-05-17 10:30:00,40.45,40.49,40.25,40.28,59200.0,25.5996,25.6249,25.473,25.492,59200.0
2010-05-17 11:00:00,40.25,40.27,39.95,40.06,194200.0,25.473,25.4857,25.2832,25.3528,194200.0
2010-05-17 11:30:00,40.05,40.15,39.83,39.84,70900.0,25.3465,25.4097,25.2072,25.2136,70900.0
2010-05-17 12:00:00,39.8,39.8,39.52,39.77,92700.0,25.1882,25.1882,25.011,25.1693,92700.0
2010-05-17 12:30:00,39.71,39.82,39.65,39.67,49900.0,25.1313,25.2009,25.0933,25.106,49900.0
2010-05-17 13:00:00,39.68,39.94,39.65,39.88,80800.0,25.1123,25.2768,25.0933,25.2389,80800.0
2010-05-17 13:30:00,39.87,39.97,39.76,39.9,22900.0,25.2325,25.2958,25.1629,25.2515,22900.0
2010-05-17 14:00:00,39.91,40.04,39.9,39.94,45800.0,25.2579,25.3401,25.2515,25.2768,45800.0
2010-05-17 14:30:00,39.93,40.23,39.9,40.22,90700.0,25.2705,25.4604,25.2515,25.454,90700.0
2010-05-17 15:00:00,40.21,40.36,40.07,40.18,85300.0,25.4477,25.5426,25.3591,25.4287,85300.0
2010-05-17 15:30:00,40.19,40.49,40.18,40.45,159200.0,25.4351,25.6249,25.4287,25.5996,159200.0
2010-05-18 09:30:00,40.68,40.88,40.68,40.79,60000.0,25.7452,25.8717,25.7452,25.8148,60000.0
2010-05-18 10:00:00,40.79,40.81,40.62,40.67,35400.0,25.8148,25.8274,25.7072,25.7388,35400.0
2010-05-18 10:30:00,40.63,40.68,40.36,40.51,57900.0,25.7135,25.7452,25.5426,25.6376,57900.0
2010-05-18 11:00:00,40.51,40.59,40.42,40.59,37400.0,25.6376,25.6882,25.5806,25.6882,37400.0
2010-05-18 11:30:00,40.59,40.6,40.31,40.35,44600.0,25.6882,25.6945,25.511,25.5363,44600.0
2010-05-18 12:00:00,40.35,40.42,40.17,40.42,53600.0,25.5363,25.5806,25.4224,25.5806,53600.0
2010-05-18 12:30:00,40.38,40.58,40.36,40.37,39300.0,25.5553,25.6819,25.5426,25.549,39300.0
2010-05-18 13:00:00,40.32,40.39,40.05,40.2,53000.0,25.5173,25.5616,25.3465,25.4414,53000.0
2010-05-18 13:30:00,40.19,40.29,39.91,39.91,52400.0,25.4351,25.4983,25.2579,25.2579,52400.0
2010-05-18 14:00:00,39.89,40.0,39.77,39.83,54900.0,25.2452,25.3148,25.1693,25.2072,54900.0
2010-05-18 14:30:00,39.82,39.82,39.49,39.55,146300.0,25.2009,25.2009,24.992,25.03,146300.0
2010-05-18 15:00:00,39.55,39.78,39.37,39.41,87500.0,25.03,25.1756,24.9161,24.9414,87500.0
2010-05-18 15:30:00,39.43,39.64,39.39,39.59,148500.0,24.9541,25.087,24.9288,25.0553,148500.0
2010-05-18 16:00:00,39.57,39.57,39.57,39.57,300.0,25.0427,25.0427,25.0427,25.0427,300.0
2010-05-19 09:30:00,39.37,39.7,39.32,39.52,157800.0,24.9161,25.125,24.8845,25.011,157800.0
2010-05-19 10:00:00,39.5,39.5,38.95,39.25,159300.0,24.9984,24.9984,24.6503,24.8402,159300.0
2010-05-19 10:30:00,39.25,39.39,39.11,39.25,122700.0,24.8402,24.9288,24.7516,24.8402,122700.0
2010-05-19 11:00:00,39.24,39.28,38.95,39.07,74200.0,24.8338,24.8591,24.6503,24.7262,74200.0
2010-05-19 11:30:00,39.05,39.06,38.8,39.0,108900.0,24.7136,24.7199,24.5554,24.6819,108900.0
2010-05-19 12:00:00,38.98,39.3,38.96,39.24,105700.0,24.6693,24.8718,24.6566,24.8338,105700.0
2010-05-19 12:30:00,39.21,39.4,39.11,39.39,39200.0,24.8148,24.9351,24.7516,24.9288,39200.0
2010-05-19 13:00:00,39.37,39.49,39.28,39.43,60600.0,24.9161,24.992,24.8591,24.9541,60600.0
2010-05-19 13:30:00,39.43,39.59,39.34,39.5,135600.0,24.9541,25.0553,24.8971,24.9984,135600.0
2010-05-19 14:00:00,39.51,39.63,39.33,39.43,40800.0,25.0047,25.0806,24.8908,24.9541,40800.0
2010-05-19 14:30:00,39.44,39.6,39.38,39.46,121200.0,24.9604,25.0617,24.9224,24.9731,121200.0
2010-05-19 15:00:00,39.46,39.51,39.27,39.5,41500.0,24.9731,25.0047,24.8528,24.9984,41500.0
2010-05-19 15:30:00,39.54,39.62,39.4,39.48,144300.0,25.0237,25.0743,24.9351,24.9857,144300.0
2010-05-20 09:30:00,38.45,38.47,38.06,38.19,195200.0,24.3339,24.3465,24.087,24.1693,195200.0
2010-05-20 10:00:00,38.17,38.29,37.6,37.76,239200.0,24.1567,24.2326,23.7959,23.8972,239200.0
2010-05-20 10:30:00,37.78,38.05,37.76,37.97,86000.0,23.9098,24.0807,23.8972,24.0301,86000.0
2010-05-20 11:00:00,37.96,38.26,37.96,38.26,71500.0,24.0238,24.2136,24.0238,24.2136,71500.0
2010-05-20 11:30:00,38.28,38.29,38.07,38.08,63100.0,24.2263,24.2326,24.0934,24.0997,63100.0
2010-05-20 12:00:00,38.08,38.2,37.9,37.95,72300.0,24.0997,24.1756,23.9858,24.0174,72300.0
2010-05-20 12:30:00,37.95,38.02,37.66,37.67,89100.0,24.0174,24.0617,23.8339,23.8402,89100.0
2010-05-20 13:00:00,37.67,38.26,37.67,38.14,102800.0,23.8402,24.2136,23.8402,24.1377,102800.0
2010-05-20 13:30:00,38.15,38.34,38.1,38.17,95400.0,24.144,24.2642,24.1124,24.1567,95400.0
2010-05-20 14:00:00,38.14,38.46,37.96,38.32,85700.0,24.1377,24.3402,24.0238,24.2516,85700.0
2010-05-20 14:30:00,38.31,38.65,38.26,38.36,120500.0,24.2453,24.4604,24.2136,24.2769,120500.0
2010-05-20 15:00:00,38.37,38.47,38.24,38.39,94800.0,24.2832,24.3465,24.201,24.2959,94800.0
2010-05-20 15:30:00,38.36,38.41,37.86,37.9,347700.0,24.2769,24.3085,23.9605,23.9858,347700.0
2010-05-21 09:30:00,37.4,38.37,37.36,38.24,498800.0,23.6693,24.2832,23.644,24.201,498800.0
2010-05-21 10:00:00,38.23,38.53,38.08,38.08,146200.0,24.1946,24.3845,24.0997,24.0997,146200.0
2010-05-21 10:30:00,38.1,38.42,38.06,38.27,95400.0,24.1124,24.3149,24.087,24.2199,95400.0
2010-05-21 11:00:00,38.31,38.63,38.31,38.52,269200.0,24.2453,24.4478,24.2453,24.3782,269200.0
2010-05-21 11:30:00,38.53,38.79,38.47,38.74,312900.0,24.3845,24.549,24.3465,24.5174,312900.0
2010-05-21 12:00:00,38.75,38.81,38.58,38.71,194500.0,24.5237,24.5617,24.4161,24.4984,194500.0
2010-05-21 12:30:00,38.71,38.75,38.52,38.52,195700.0,24.4984,24.5237,24.3782,24.3782,195700.0
2010-05-21 13:00:00,38.53,38.62,38.39,38.46,172100.0,24.3845,24.4415,24.2959,24.3402,172100.0
2010-05-21 13:30:00,38.48,38.65,38.46,38.63,60900.0,24.3528,24.4604,24.3402,24.4478,60900.0
2010-05-21 14:00:00,38.65,38.67,38.39,38.5,125900.0,24.4604,24.4731,24.2959,24.3655,125900.0
2010-05-21 14:30:00,38.51,38.56,38.26,38.39,165500.0,24.3718,24.4035,24.2136,24.2959,165500.0
2010-05-21 15:00:00,38.37,38.43,38.13,38.31,187700.0,24.2832,24.3212,24.1313,24.2453,187700.0
2010-05-21 15:30:00,38.3,38.88,38.21,38.88,283600.0,24.2389,24.606,24.182,24.606,283600.0
2010-05-24 09:30:00,38.42,38.61,38.25,38.32,121900.0,24.3149,24.4351,24.2073,24.2516,121900.0
2010-05-24 10:00:00,38.39,38.52,38.2,38.46,79300.0,24.2959,24.3782,24.1756,24.3402,79300.0
2010-05-24 10:30:00,38.48,38.65,38.41,38.47,60200.0,24.3528,24.4604,24.3085,24.3465,60200.0
2010-05-24 11:00:00,38.45,38.54,38.35,38.46,72200.0,24.3339,24.3908,24.2706,24.3402,72200.0
2010-05-24 11:30:00,38.46,38.65,38.4,38.62,69000.0,24.3402,24.4604,24.3022,24.4415,69000.0
2010-05-24 12:00:00,38.62,38.73,38.57,38.6,41700.0,24.4415,24.5111,24.4098,24.4288,41700.0
2010-05-24 12:30:00,38.63,38.68,38.54,38.63,22100.0,24.4478,24.4794,24.3908,24.4478,22100.0
2010-05-24 13:00:00,38.64,38.69,38.49,38.58,53900.0,24.4541,24.4858,24.3592,24.4161,53900.0
2010-05-24 13:30:00,38.61,38.64,38.42,38.49,30600.0,24.4351,24.4541,24.3149,24.3592,30600.0
2010-05-24 14:00:00,38.48,38.55,38.42,38.47,17100.0,24.3528,24.3971,24.3149,24.3465,17100.0
2010-05-24 14:30:00,38.44,38.5,38.33,38.37,48700.0,24.3275,24.3655,24.2579,24.2832,48700.0
2010-05-24 15:00:00,38.37,38.39,38.25,38.31,114800.0,24.2832,24.2959,24.2073,24.2453,114800.0
2010-05-24 15:30:00,38.31,38.41,38.06,38.09,112500.0,24.2453,24.3085,24.087,24.106,112500.0
2010-05-25 09:30:00,36.79,36.96,36.49,36.9,559600.0,23.2833,23.3909,23.0934,23.3529,559600.0
2010-05-25 10:00:00,36.91,37.14,36.88,36.96,115400.0,23.3592,23.5048,23.3403,23.3909,115400.0
2010-05-25 10:30:00,36.96,37.01,36.81,36.97,70700.0,23.3909,23.4225,23.296,23.3972,70700.0
2010-05-25 11:00:00,36.96,37.24,36.96,37.15,110200.0,23.3909,23.5681,23.3909,23.5111,110200.0
2010-05-25 11:30:00,37.12,37.27,36.99,37.24,89600.0,23.4921,23.5871,23.4099,23.5681,89600.0
2010-05-25 12:00:00,37.25,37.36,37.14,37.15,114400.0,23.5744,23.644,23.5048,23.5111,114400.0
2010-05-25 12:30:00,37.13,37.23,37.06,37.16,32500.0,23.4985,23.5618,23.4542,23.5175,32500.0
2010-05-25 13:00:00,37.15,37.17,37.01,37.11,56700.0,23.5111,23.5238,23.4225,23.4858,56700.0
2010-05-25 13:30:00,37.11,37.11,36.96,37.01,36600.0,23.4858,23.4858,23.3909,23.4225,36600.0
2010-05-25 14:00:00,36.99,37.34,36.96,37.27,55800.0,23.4099,23.6314,23.3909,23.5871,55800.0
2010-05-25 14:30:00,37.23,37.6,37.17,37.47,354500.0,23.5618,23.7959,23.5238,23.7136,354500.0
2010-05-25 15:00:00,37.47,37.75,37.45,37.74,98000.0,23.7136,23.8909,23.701,23.8845,98000.0
2010-05-25 15:30:00,37.71,37.97,37.7,37.9,192000.0,23.8655,24.0301,23.8592,23.9858,192000.0
2010-05-25 16:00:00,37.91,37.98,37.86,37.98,3200.0,23.9921,24.0364,23.9605,24.0364,3200.0
2010-05-26 09:30:00,38.01,38.29,37.91,38.27,178300.0,24.0554,24.2326,23.9921,24.2199,178300.0
2010-05-26 10:00:00,38.29,38.35,38.19,38.2,59600.0,24.2326,24.2706,24.1693,24.1756,59600.0
2010-05-26 10:30:00,38.22,38.42,38.19,38.2,58300.0,24.1883,24.3149,24.1693,24.1756,58300.0
2010-05-26 11:00:00,38.19,38.23,37.94,37.95,73100.0,24.1693,24.1946,24.0111,24.0174,73100.0
2010-05-26 11:30:00,37.91,38.03,37.8,37.97,60500.0,23.9921,24.0681,23.9225,24.0301,60500.0
2010-05-26 12:00:00,37.98,38.11,37.93,37.98,18900.0,24.0364,24.1187,24.0048,24.0364,18900.0
2010-05-26 12:30:00,37.96,38.08,37.92,38.08,37100.0,24.0238,24.0997,23.9984,24.0997,37100.0
2010-05-26 13:00:00,38.09,38.13,38.01,38.06,63900.0,24.106,24.1313,24.0554,24.087,63900.0
2010-05-26 13:30:00,38.05,38.2,38.04,38.12,28800.0,24.0807,24.1756,24.0744,24.125,28800.0
2010-05-26 14:00:00,38.12,38.14,37.95,38.01,41900.0,24.125,24.1377,24.0174,24.0554,41900.0
2010-05-26 14:30:00,37.99,38.0,37.74,37.82,71300.0,24.0427,24.0491,23.8845,23.9352,71300.0
2010-05-26 15:00:00,37.85,37.93,37.42,37.49,71000.0,23.9541,24.0048,23.682,23.7263,71000.0
2010-05-26 15:30:00,37.5,37.65,37.36,37.47,423500.0,23.7326,23.8276,23.644,23.7136,423500.0
2010-05-27 09:30:00,38.78,38.85,38.62,38.67,85500.0,24.5427,24.587,24.4415,24.4731,85500.0
2010-05-27 10:00:00,38.66,39.01,38.58,39.01,61300.0,24.4668,24.6883,24.4161,24.6883,61300.0
2010-05-27 10:30:00,39.0,39.15,38.97,39.09,38300.0,24.6819,24.7769,24.663,24.7389,38300.0
2010-05-27 11:00:00,39.08,39.23,39.02,39.23,75000.0,24.7326,24.8275,24.6946,24.8275,75000.0
2010-05-27 11:30:00,39.22,39.3,39.08,39.3,67500.0,24.8212,24.8718,24.7326,24.8718,67500.0
2010-05-27 12:00:00,39.29,39.29,39.18,39.25,42800.0,24.8655,24.8655,24.7959,24.8402,42800.0
2010-05-27 12:30:00,39.25,39.31,39.22,39.23,28400.0,24.8402,24.8781,24.8212,24.8275,28400.0
2010-05-27 13:00:00,39.2,39.3,39.1,39.26,42200.0,24.8085,24.8718,24.7452,24.8465,42200.0
2010-05-27 13:30:00,39.25,39.35,39.22,39.24,46500.0,24.8402,24.9034,24.8212,24.8338,46500.0
2010-05-27 14:00:00,39.26,39.42,39.24,39.41,79800.0,24.8465,24.9477,24.8338,24.9414,79800.0
2010-05-27 14:30:00,39.42,39.43,39.3,39.37,43500.0,24.9477,24.9541,24.8718,24.9161,43500.0
2010-05-27 15:00:00,39.34,39.4,39.25,39.29,51300.0,24.8971,24.9351,24.8402,24.8655,51300.0
2010-05-27 15:30:00,39.3,39.54,39.3,39.52,94700.0,24.8718,25.0237,24.8718,25.011,94700.0
2010-05-28 09:30:00,39.41,39.41,39.05,39.27,151600.0,24.9414,24.9414,24.7136,24.8528,151600.0
2010-05-28 10:00:00,39.3,39.41,39.26,39.32,231800.0,24.8718,24.9414,24.8465,24.8845,231800.0
2010-05-28 10:30:00,39.31,39.4,39.06,39.13,178300.0,24.8781,24.9351,24.7199,24.7642,178300.0
2010-05-28 11:00:00,39.12,39.2,38.96,39.07,115100.0,24.7579,24.8085,24.6566,24.7262,115100.0
2010-05-28 11:30:00,39.07,39.24,39.04,39.19,133000.0,24.7262,24.8338,24.7073,24.8022,133000.0
2010-05-28 12:00:00,39.2,39.3,39.17,39.27,92000.0,24.8085,24.8718,24.7895,24.8528,92000.0
2010-05-28 12:30:00,39.27,39.29,38.64,38.89,131100.0,24.8528,24.8655,24.4541,24.6123,131100.0
2010-05-28 13:00:00,38.92,39.02,38.81,38.88,79700.0,24.6313,24.6946,24.5617,24.606,79700.0
2010-05-28 13:30:00,38.89,38.92,38.74,38.78,50300.0,24.6123,24.6313,24.5174,24.5427,50300.0
2010-05-28 14:00:00,38.74,38.85,38.65,38.82,91100.0,24.5174,24.587,24.4604,24.568,91100.0
2010-05-28 14:30:00,38.83,39.1,38.79,38.98,66100.0,24.5744,24.7452,24.549,24.6693,66100.0
2010-05-28 15:00:00,38.98,39.12,38.94,39.1,48700.0,24.6693,24.7579,24.644,24.7452,48700.0
2010-05-28 15:30:00,39.1,39.16,38.83,38.86,181900.0,24.7452,24.7832,24.5744,24.5933,181900.0
2010-06-01 09:30:00,38.46,38.74,38.42,38.65,313100.0,24.3402,24.5174,24.3149,24.4604,313100.0
2010-06-01 10:00:00,38.66,39.29,38.66,39.24,192100.0,24.4668,24.8655,24.4668,24.8338,192100.0
2010-06-01 10:30:00,39.27,39.38,39.13,39.17,60700.0,24.8528,24.9224,24.7642,24.7895,60700.0
2010-06-01 11:00:00,39.17,39.19,38.99,39.14,64900.0,24.7895,24.8022,24.6756,24.7705,64900.0
2010-06-01 11:30:00,39.15,39.23,38.95,38.98,79500.0,24.7769,24.8275,24.6503,24.6693,79500.0
2010-06-01 12:00:00,38.96,39.11,38.96,39.07,33800.0,24.6566,24.7516,24.6566,24.7262,33800.0
2010-06-01 12:30:00,39.08,39.11,38.97,38.98,35900.0,24.7326,24.7516,24.663,24.6693,35900.0
2010-06-01 13:00:00,38.99,39.18,38.98,39.17,275200.0,24.6756,24.7959,24.6693,24.7895,275200.0
2010-06-01 13:30:00,39.2,39.21,39.01,39.02,59200.0,24.8085,24.8148,24.6883,24.6946,59200.0
2010-06-01 14:00:00,38.98,38.98,38.8,38.93,85000.0,24.6693,24.6693,24.5554,24.6376,85000.0
2010-06-01 14:30:00,38.94,39.01,38.81,38.88,67500.0,24.644,24.6883,24.5617,24.606,67500.0
2010-06-01 15:00:00,38.89,38.9,38.63,38.68,114100.0,24.6123,24.6187,24.4478,24.4794,114100.0
2010-06-01 15:30:00,38.66,38.79,38.35,38.38,197500.0,24.4668,24.549,24.2706,24.2896,197500.0
2010-06-01 16:00:00,38.38,38.38,38.38,38.38,2300.0,24.2896,24.2896,24.2896,24.2896,2300.0
2010-06-02 09:30:00,38.71,38.75,38.5,38.58,99800.0,24.4984,24.5237,24.3655,24.4161,99800.0
2010-06-02 10:00:00,38.6,38.88,38.55,38.79,65900.0,24.4288,24.606,24.3971,24.549,65900.0
2010-06-02 10:30:00,38.81,38.97,38.76,38.85,50400.0,24.5617,24.663,24.5301,24.587,50400.0
2010-06-02 11:00:00,38.86,39.0,38.84,38.96,36800.0,24.5933,24.6819,24.5807,24.6566,36800.0
2010-06-02 11:30:00,38.94,39.12,38.9,39.09,21400.0,24.644,24.7579,24.6187,24.7389,21400.0
2010-06-02 12:00:00,39.1,39.22,39.1,39.12,28100.0,24.7452,24.8212,24.7452,24.7579,28100.0
2010-06-02 12:30:00,39.12,39.22,39.11,39.2,25000.0,24.7579,24.8212,24.7516,24.8085,25000.0
2010-06-02 13:00:00,39.21,39.25,39.13,39.14,30200.0,24.8148,24.8402,24.7642,24.7705,30200.0
2010-06-02 13:30:00,39.14,39.18,39.04,39.04,25400.0,24.7705,24.7959,24.7073,24.7073,25400.0
2010-06-02 14:00:00,39.05,39.05,38.93,39.0,39800.0,24.7136,24.7136,24.6376,24.6819,39800.0
2010-06-02 14:30:00,39.0,39.36,38.99,39.35,83500.0,24.6819,24.9098,24.6756,24.9034,83500.0
2010-06-02 15:00:00,39.32,39.44,39.3,39.42,94800.0,24.8845,24.9604,24.8718,24.9477,94800.0
2010-06-02 15:30:00,39.43,39.6,39.33,39.57,111500.0,24.9541,25.0617,24.8908,25.0427,111500.0
2010-06-03 09:30:00,39.63,39.83,39.63,39.81,87000.0,25.0806,25.2072,25.0806,25.1946,87000.0
2010-06-03 10:00:00,39.81,39.81,39.43,39.44,48200.0,25.1946,25.1946,24.9541,24.9604,48200.0
2010-06-03 10:30:00,39.41,39.51,39.34,39.5,40900.0,24.9414,25.0047,24.8971,24.9984,40900.0
2010-06-03 11:00:00,39.51,39.61,39.34,39.34,26800.0,25.0047,25.068,24.8971,24.8971,26800.0
2010-06-03 11:30:00,39.36,39.47,39.34,39.39,31000.0,24.9098,24.9794,24.8971,24.9288,31000.0
2010-06-03 12:00:00,39.39,39.39,39.03,39.11,40200.0,24.9288,24.9288,24.7009,24.7516,40200.0
2010-06-03 12:30:00,39.12,39.17,39.03,39.14,103400.0,24.7579,24.7895,24.7009,24.7705,103400.0
2010-06-03 13:00:00,39.15,39.19,39.07,39.09,40300.0,24.7769,24.8022,24.7262,24.7389,40300.0
2010-06-03 13:30:00,39.12,39.23,39.07,39.14,81100.0,24.7579,24.8275,24.7262,24.7705,81100.0
2010-06-03 14:00:00,39.13,39.29,39.08,39.21,104900.0,24.7642,24.8655,24.7326,24.8148,104900.0
2010-06-03 14:30:00,39.23,39.38,39.2,39.32,66800.0,24.8275,24.9224,24.8085,24.8845,66800.0
2010-06-03 15:00:00,39.33,39.43,39.24,39.43,157000.0,24.8908,24.9541,24.8338,24.9541,157000.0
2010-06-03 15:30:00,39.45,39.49,39.35,39.46,105000.0,24.9667,24.992,24.9034,24.9731,105000.0
2010-06-04 09:30:00,38.54,38.71,38.45,38.62,96600.0,24.3908,24.4984,24.3339,24.4415,96600.0
2010-06-04 10:00:00,38.63,38.73,38.43,38.7,94500.0,24.4478,24.5111,24.3212,24.4921,94500.0
2010-06-04 10:30:00,38.69,38.7,38.5,38.51,71900.0,24.4858,24.4921,24.3655,24.3718,71900.0
2010-06-04 11:00:00,38.5,38.56,38.36,38.36,61500.0,24.3655,24.4035,24.2769,24.2769,61500.0
2010-06-04 11:30:00,38.35,38.5,38.34,38.41,88000.0,24.2706,24.3655,24.2642,24.3085,88000.0
2010-06-04 12:00:00,38.4,38.4,38.21,38.3,48300.0,24.3022,24.3022,24.182,24.2389,48300.0
2010-06-04 12:30:00,38.3,38.4,38.25,38.39,34900.0,24.2389,24.3022,24.2073,24.2959,34900.0
2010-06-04 13:00:00,38.38,38.38,38.2,38.3,38300.0,24.2896,24.2896,24.1756,24.2389,38300.0
2010-06-04 13:30:00,38.26,38.3,38.16,38.2,96000.0,24.2136,24.2389,24.1503,24.1756,96000.0
2010-06-04 14:00:00,38.22,38.25,38.08,38.1,103500.0,24.1883,24.2073,24.0997,24.1124,103500.0
2010-06-04 14:30:00,38.09,38.19,37.86,37.94,109100.0,24.106,24.1693,23.9605,24.0111,109100.0
2010-06-04 15:00:00,37.94,38.07,37.86,37.89,282200.0,24.0111,24.0934,23.9605,23.9795,282200.0
2010-06-04 15:30:00,37.9,37.95,37.68,37.89,286300.0,23.9858,24.0174,23.8466,23.9795,286300.0
2010-06-07 09:30:00,38.1,38.13,37.82,38.12,114800.0,24.1124,24.1313,23.9352,24.125,114800.0
2010-06-07 10:00:00,38.1,38.23,38.05,38.1,78800.0,24.1124,24.1946,24.0807,24.1124,78800.0
2010-06-07 10:30:00,38.09,38.1,37.74,37.76,49900.0,24.106,24.1124,23.8845,23.8972,49900.0
2010-06-07 11:00:00,37.74,37.88,37.73,37.83,57200.0,23.8845,23.9731,23.8782,23.9415,57200.0
2010-06-07 11:30:00,37.81,38.03,37.78,38.03,40200.0,23.9288,24.0681,23.9098,24.0681,40200.0
2010-06-07 12:00:00,38.03,38.14,37.98,37.98,33100.0,24.0681,24.1377,24.0364,24.0364,33100.0
2010-06-07 12:30:00,37.98,38.07,37.98,38.0,31900.0,24.0364,24.0934,24.0364,24.0491,31900.0
2010-06-07 13:00:00,37.99,38.07,37.94,38.06,38400.0,24.0427,24.0934,24.0111,24.087,38400.0
2010-06-07 13:30:00,38.06,38.09,37.81,37.85,39800.0,24.087,24.106,23.9288,23.9541,39800.0
2010-06-07 14:00:00,37.85,37.91,37.75,37.82,31500.0,23.9541,23.9921,23.8909,23.9352,31500.0
2010-06-07 14:30:00,37.84,37.86,37.63,37.66,144800.0,23.9478,23.9605,23.8149,23.8339,144800.0
2010-06-07 15:00:00,37.67,37.8,37.47,37.47,54900.0,23.8402,23.9225,23.7136,23.7136,54900.0
2010-06-07 15:30:00,37.45,37.54,37.35,37.38,130700.0,23.701,23.758,23.6377,23.6567,130700.0
2010-06-08 09:30:00,37.64,37.85,37.43,37.5,78800.0,23.8212,23.9541,23.6883,23.7326,78800.0
2010-06-08 10:00:00,37.5,37.71,37.41,37.56,59500.0,23.7326,23.8655,23.6757,23.7706,59500.0
2010-06-08 10:30:00,37.56,37.57,37.31,37.52,70500.0,23.7706,23.7769,23.6124,23.7453,70500.0
2010-06-08 11:00:00,37.54,37.76,37.36,37.64,205600.0,23.758,23.8972,23.644,23.8212,205600.0
2010-06-08 11:30:00,37.65,38.0,37.64,37.89,74200.0,23.8276,24.0491,23.8212,23.9795,74200.0
2010-06-08 12:00:00,37.92,37.96,37.73,37.77,53700.0,23.9984,24.0238,23.8782,23.9035,53700.0
2010-06-08 12:30:00,37.77,37.91,37.76,37.91,48200.0,23.9035,23.9921,23.8972,23.9921,48200.0
2010-06-08 13:00:00,37.9,37.94,37.68,37.73,140000.0,23.9858,24.0111,23.8466,23.8782,140000.0
2010-06-08 13:30:00,37.73,37.73,37.44,37.59,125400.0,23.8782,23.8782,23.6947,23.7896,125400.0
2010-06-08 14:00:00,37.62,37.83,37.52,37.79,177400.0,23.8086,23.9415,23.7453,23.9162,177400.0
2010-06-08 14:30:00,37.76,37.87,37.64,37.64,86500.0,23.8972,23.9668,23.8212,23.8212,86500.0
2010-06-08 15:00:00,37.66,37.89,37.58,37.88,191600.0,23.8339,23.9795,23.7833,23.9731,191600.0
2010-06-08 15:30:00,37.88,38.16,37.88,38.14,228300.0,23.9731,24.1503,23.9731,24.1377,228300.0
2010-06-08 16:00:00,38.11,38.11,38.11,38.11,100.0,24.1187,24.1187,24.1187,24.1187,100.0
2010-06-09 09:30:00,38.41,38.51,38.35,38.44,99000.0,24.3085,24.3718,24.2706,24.3275,99000.0
2010-06-09 10:00:00,38.46,38.49,38.31,38.45,77500.0,24.3402,24.3592,24.2453,24.3339,77500.0
2010-06-09 10:30:00,38.45,38.59,38.32,38.59,109400.0,24.3339,24.4225,24.2516,24.4225,109400.0
2010-06-09 11:00:00,38.6,38.8,38.55,38.75,186100.0,24.4288,24.5554,24.3971,24.5237,186100.0
2010-06-09 11:30:00,38.75,38.78,38.66,38.68,87800.0,24.5237,24.5427,24.4668,24.4794,87800.0
2010-06-09 12:00:00,38.68,38.73,38.62,38.67,66900.0,24.4794,24.5111,24.4415,24.4731,66900.0
2010-06-09 12:30:00,38.68,38.68,38.59,38.59,54500.0,24.4794,24.4794,24.4225,24.4225,54500.0
2010-06-09 13:00:00,38.59,38.64,38.55,38.57,54500.0,24.4225,24.4541,24.3971,24.4098,54500.0
2010-06-09 13:30:00,38.58,38.58,38.42,38.48,70200.0,24.4161,24.4161,24.3149,24.3528,70200.0
2010-06-09 14:00:00,38.51,38.52,38.35,38.51,79300.0,24.3718,24.3782,24.2706,24.3718,79300.0
2010-06-09 14:30:00,38.52,38.52,38.17,38.17,99300.0,24.3782,24.3782,24.1567,24.1567,99300.0
2010-06-09 15:00:00,38.18,38.27,37.93,38.17,120800.0,24.163,24.2199,24.0048,24.1567,120800.0
2010-06-09 15:30:00,38.15,38.15,37.84,38.01,203000.0,24.144,24.144,23.9478,24.0554,203000.0
2010-06-10 09:30:00,39.06,39.32,39.01,39.3,106500.0,24.7199,24.8845,24.6883,24.8718,106500.0
2010-06-10 10:00:00,39.3,39.38,39.11,39.15,81700.0,24.8718,24.9224,24.7516,24.7769,81700.0
2010-06-10 10:30:00,39.15,39.28,39.14,39.23,104600.0,24.7769,24.8591,24.7705,24.8275,104600.0
2010-06-10 11:00:00,39.26,39.34,39.23,39.23,28800.0,24.8465,24.8971,24.8275,24.8275,28800.0
2010-06-10 11:30:00,39.23,39.27,39.11,39.18,44200.0,24.8275,24.8528,24.7516,24.7959,44200.0
2010-06-10 12:00:00,39.2,39.2,39.0,39.15,29000.0,24.8085,24.8085,24.6819,24.7769,29000.0
2010-06-10 12:30:00,39.13,39.19,38.96,39.02,49200.0,24.7642,24.8022,24.6566,24.6946,49200.0
2010-06-10 13:00:00,39.0,39.07,38.91,39.05,72300.0,24.6819,24.7262,24.625,24.7136,72300.0
2010-06-10 13:30:00,39.06,39.18,39.04,39.16,37500.0,24.7199,24.7959,24.7073,24.7832,37500.0
2010-06-10 14:00:00,39.16,39.2,39.05,39.17,27300.0,24.7832,24.8085,24.7136,24.7895,27300.0
2010-06-10 14:30:00,39.17,39.35,39.17,39.25,84500.0,24.7895,24.9034,24.7895,24.8402,84500.0
2010-06-10 15:00:00,39.26,39.44,39.22,39.35,118000.0,24.8465,24.9604,24.8212,24.9034,118000.0
2010-06-10 15:30:00,39.36,39.44,39.3,39.38,151000.0,24.9098,24.9604,24.8718,24.9224,151000.0
2010-06-11 09:30:00,39.01,39.32,38.93,39.31,65700.0,24.6883,24.8845,24.6376,24.8781,65700.0
2010-06-11 10:00:00,39.31,39.49,39.26,39.42,90600.0,24.8781,24.992,24.8465,24.9477,90600.0
2010-06-11 10:30:00,39.45,39.49,39.27,39.28,45800.0,24.9667,24.992,24.8528,24.8591,45800.0
2010-06-11 11:00:00,39.29,39.29,39.11,39.21,75300.0,24.8655,24.8655,24.7516,24.8148,75300.0
2010-06-11 11:30:00,39.2,39.32,39.16,39.31,36700.0,24.8085,24.8845,24.7832,24.8781,36700.0
2010-06-11 12:00:00,39.32,39.35,39.24,39.26,48700.0,24.8845,24.9034,24.8338,24.8465,48700.0
2010-06-11 12:30:00,39.26,39.33,39.18,39.29,37500.0,24.8465,24.8908,24.7959,24.8655,37500.0
2010-06-11 13:00:00,39.29,39.38,39.29,39.31,26900.0,24.8655,24.9224,24.8655,24.8781,26900.0
2010-06-11 13:30:00,39.3,39.33,39.18,39.22,42200.0,24.8718,24.8908,24.7959,24.8212,42200.0
2010-06-11 14:00:00,39.22,39.29,39.16,39.2,56800.0,24.8212,24.8655,24.7832,24.8085,56800.0
2010-06-11 14:30:00,39.25,39.33,39.21,39.27,35700.0,24.8402,24.8908,24.8148,24.8528,35700.0
2010-06-11 15:00:00,39.28,39.36,39.22,39.33,46700.0,24.8591,24.9098,24.8212,24.8908,46700.0
2010-06-11 15:30:00,39.32,39.58,39.31,39.56,98800.0,24.8845,25.049,24.8781,25.0363,98800.0
2010-06-14 09:30:00,40.08,40.13,39.94,39.99,79600.0,25.3654,25.3971,25.2768,25.3085,79600.0
2010-06-14 10:00:00,40.0,40.16,39.97,40.12,37400.0,25.3148,25.4161,25.2958,25.3908,37400.0
2010-06-14 10:30:00,40.13,40.19,40.05,40.17,51300.0,25.3971,25.4351,25.3465,25.4224,51300.0
2010-06-14 11:00:00,40.18,40.34,40.14,40.25,57100.0,25.4287,25.53,25.4034,25.473,57100.0
2010-06-14 11:30:00,40.25,40.28,40.19,40.19,66100.0,25.473,25.492,25.4351,25.4351,66100.0
2010-06-14 12:00:00,40.18,40.25,40.16,40.23,71400.0,25.4287,25.473,25.4161,25.4604,71400.0
2010-06-14 12:30:00,40.23,40.26,40.07,40.08,72800.0,25.4604,25.4794,25.3591,25.3654,72800.0
2010-06-14 13:00:00,40.05,40.12,39.92,40.02,93100.0,25.3465,25.3908,25.2642,25.3275,93100.0
2010-06-14 13:30:00,40.03,40.1,39.86,39.86,48100.0,25.3338,25.3781,25.2262,25.2262,48100.0
2010-06-14 14:00:00,39.85,39.88,39.75,39.86,58300.0,25.2199,25.2389,25.1566,25.2262,58300.0
2010-06-14 14:30:00,39.87,39.95,39.74,39.94,47800.0,25.2325,25.2832,25.1503,25.2768,47800.0
2010-06-14 15:00:00,39.95,40.0,39.84,39.88,66500.0,25.2832,25.3148,25.2136,25.2389,66500.0
2010-06-14 15:30:00,39.87,39.87,39.65,39.7,106900.0,25.2325,25.2325,25.0933,25.125,106900.0
2010-06-15 09:30:00,40.32,40.4,40.19,40.35,77900.0,25.5173,25.568,25.4351,25.5363,77900.0
2010-06-15 10:00:00,40.34,40.39,40.22,40.34,73500.0,25.53,25.5616,25.454,25.53,73500.0
2010-06-15 10:30:00,40.36,40.52,40.34,40.51,70400.0,25.5426,25.6439,25.53,25.6376,70400.0
2010-06-15 11:00:00,40.52,40.54,40.47,40.49,37800.0,25.6439,25.6566,25.6123,25.6249,37800.0
2010-06-15 11:30:00,40.47,40.61,40.44,40.57,30400.0,25.6123,25.7009,25.5933,25.6755,30400.0
2010-06-15 12:00:00,40.58,40.67,40.58,40.6,26300.0,25.6819,25.7388,25.6819,25.6945,26300.0
2010-06-15 12:30:00,40.6,40.67,40.53,40.65,33700.0,25.6945,25.7388,25.6502,25.7262,33700.0
2010-06-15 13:00:00,40.65,40.81,40.57,40.73,86200.0,25.7262,25.8274,25.6755,25.7768,86200.0
2010-06-15 13:30:00,40.73,40.8,40.7,40.74,31000.0,25.7768,25.8211,25.7578,25.7831,31000.0
2010-06-15 14:00:00,40.75,40.9,40.74,40.85,47800.0,25.7895,25.8844,25.7831,25.8528,47800.0
2010-06-15 14:30:00,40.85,40.85,40.78,40.79,44400.0,25.8528,25.8528,25.8085,25.8148,44400.0
2010-06-15 15:00:00,40.78,40.88,40.75,40.87,38100.0,25.8085,25.8717,25.7895,25.8654,38100.0
2010-06-15 15:30:00,40.87,41.01,40.84,40.97,161800.0,25.8654,25.954,25.8464,25.9287,161800.0
2010-06-15 16:00:00,40.96,40.96,40.96,40.96,300.0,25.9224,25.9224,25.9224,25.9224,300.0
2010-06-16 09:30:00,40.51,40.66,40.47,40.66,72100.0,25.6376,25.7325,25.6123,25.7325,72100.0
2010-06-16 10:00:00,40.66,40.71,40.53,40.58,64900.0,25.7325,25.7641,25.6502,25.6819,64900.0
2010-06-16 10:30:00,40.56,40.6,40.46,40.58,178800.0,25.6692,25.6945,25.6059,25.6819,178800.0
2010-06-16 11:00:00,40.58,40.77,40.55,40.75,103200.0,25.6819,25.8021,25.6629,25.7895,103200.0
2010-06-16 11:30:00,40.74,40.79,40.72,40.79,39500.0,25.7831,25.8148,25.7705,25.8148,39500.0
2010-06-16 12:00:00,40.8,40.92,40.8,40.88,30700.0,25.8211,25.8971,25.8211,25.8717,30700.0
2010-06-16 12:30:00,40.88,40.88,40.75,40.79,33300.0,25.8717,25.8717,25.7895,25.8148,33300.0
2010-06-16 13:00:00,40.78,40.88,40.76,40.88,97000.0,25.8085,25.8717,25.7958,25.8717,97000.0
2010-06-16 13:30:00,40.88,40.99,40.85,40.99,245000.0,25.8717,25.9414,25.8528,25.9414,245000.0
2010-06-16 14:00:00,40.99,41.08,40.96,40.98,176300.0,25.9414,25.9983,25.9224,25.935,176300.0
2010-06-16 14:30:00,40.98,41.03,40.9,40.97,154200.0,25.935,25.9667,25.8844,25.9287,154200.0
2010-06-16 15:00:00,40.97,40.97,40.75,40.76,340600.0,25.9287,25.9287,25.7895,25.7958,340600.0
2010-06-16 15:30:00,40.76,40.91,40.74,40.83,238200.0,25.7958,25.8907,25.7831,25.8401,238200.0
2010-06-17 09:30:00,41.08,41.08,40.88,41.02,72700.0,25.9983,25.9983,25.8717,25.9603,72700.0
2010-06-17 10:00:00,40.98,40.98,40.65,40.7,102100.0,25.935,25.935,25.7262,25.7578,102100.0
2010-06-17 10:30:00,40.69,40.7,40.57,40.65,74900.0,25.7515,25.7578,25.6755,25.7262,74900.0
2010-06-17 11:00:00,40.65,40.78,40.55,40.73,97400.0,25.7262,25.8085,25.6629,25.7768,97400.0
2010-06-17 11:30:00,40.74,40.82,40.72,40.81,40200.0,25.7831,25.8338,25.7705,25.8274,40200.0
2010-06-17 12:00:00,40.77,40.83,40.7,40.7,33800.0,25.8021,25.8401,25.7578,25.7578,33800.0
2010-06-17 12:30:00,40.72,40.75,40.65,40.74,29500.0,25.7705,25.7895,25.7262,25.7831,29500.0
2010-06-17 13:00:00,40.72,40.79,40.69,40.77,20800.0,25.7705,25.8148,25.7515,25.8021,20800.0
2010-06-17 13:30:00,40.77,40.9,40.73,40.89,18200.0,25.8021,25.8844,25.7768,25.8781,18200.0
2010-06-17 14:00:00,40.91,40.95,40.83,40.83,58700.0,25.8907,25.916,25.8401,25.8401,58700.0
2010-06-17 14:30:00,40.81,40.88,40.73,40.8,42400.0,25.8274,25.8717,25.7768,25.8211,42400.0
2010-06-17 15:00:00,40.8,40.8,40.64,40.66,96200.0,25.8211,25.8211,25.7198,25.7325,96200.0
2010-06-17 15:30:00,40.67,40.97,40.67,40.93,124000.0,25.7388,25.9287,25.7388,25.9034,124000.0
2010-06-18 09:30:00,40.96,40.98,40.82,40.83,87600.0,25.9224,25.935,25.8338,25.8401,87600.0
2010-06-18 10:00:00,40.87,41.06,40.84,41.05,72500.0,25.8654,25.9857,25.8464,25.9793,72500.0
2010-06-18 10:30:00,41.05,41.13,41.03,41.1,49300.0,25.9793,26.03,25.9667,26.011,49300.0
2010-06-18 11:00:00,41.1,41.12,40.95,40.96,47000.0,26.011,26.0236,25.916,25.9224,47000.0
2010-06-18 11:30:00,40.96,40.99,40.89,40.96,30300.0,25.9224,25.9414,25.8781,25.9224,30300.0
2010-06-18 12:00:00,40.97,41.06,40.91,40.92,39900.0,25.9287,25.9857,25.8907,25.8971,39900.0
2010-06-18 12:30:00,40.93,41.01,40.89,40.95,19900.0,25.9034,25.954,25.8781,25.916,19900.0
2010-06-18 13:00:00,40.95,40.99,40.93,40.97,24900.0,25.916,25.9414,25.9034,25.9287,24900.0
2010-06-18 13:30:00,40.97,41.02,40.92,40.96,30000.0,25.9287,25.9603,25.8971,25.9224,30000.0
2010-06-18 14:00:00,40.97,41.02,40.93,41.01,41100.0,25.9287,25.9603,25.9034,25.954,41100.0
2010-06-18 14:30:00,41.0,41.02,40.96,40.98,55800.0,25.9477,25.9603,25.9224,25.935,55800.0
2010-06-18 15:00:00,40.97,40.97,40.89,40.95,59100.0,25.9287,25.9287,25.8781,25.916,59100.0
2010-06-18 15:30:00,40.95,41.01,40.93,40.99,52100.0,25.916,25.954,25.9034,25.9414,52100.0
2010-06-21 09:30:00,41.65,41.79,41.59,41.73,225000.0,26.359,26.4476,26.3211,26.4097,225000.0
2010-06-21 10:00:00,41.74,41.78,41.63,41.66,81000.0,26.416,26.4413,26.3464,26.3654,81000.0
2010-06-21 10:30:00,41.65,41.68,41.55,41.59,56700.0,26.359,26.378,26.2958,26.3211,56700.0
2010-06-21 11:00:00,41.59,41.69,41.57,41.64,36500.0,26.3211,26.3844,26.3084,26.3527,36500.0
2010-06-21 11:30:00,41.64,41.67,41.55,41.55,62100.0,26.3527,26.3717,26.2958,26.2958,62100.0
2010-06-21 12:00:00,41.56,41.56,41.41,41.42,68900.0,26.3021,26.3021,26.2072,26.2135,68900.0
2010-06-21 12:30:00,41.41,41.45,41.33,41.4,34100.0,26.2072,26.2325,26.1565,26.2008,34100.0
2010-06-21 13:00:00,41.41,41.45,41.37,41.42,30200.0,26.2072,26.2325,26.1818,26.2135,30200.0
2010-06-21 13:30:00,41.41,41.42,41.24,41.27,40300.0,26.2072,26.2135,26.0996,26.1186,40300.0
2010-06-21 14:00:00,41.28,41.41,41.24,41.35,37000.0,26.1249,26.2072,26.0996,26.1692,37000.0
2010-06-21 14:30:00,41.35,41.41,41.23,41.25,64200.0,26.1692,26.2072,26.0932,26.1059,64200.0
2010-06-21 15:00:00,41.26,41.3,40.95,41.01,82000.0,26.1122,26.1375,25.916,25.954,82000.0
2010-06-21 15:30:00,41.02,41.1,40.91,41.08,73300.0,25.9603,26.011,25.8907,25.9983,73300.0
2010-06-22 09:30:00,41.18,41.29,41.14,41.17,44000.0,26.0616,26.1312,26.0363,26.0553,44000.0
2010-06-22 10:00:00,41.16,41.16,41.0,41.07,86700.0,26.0489,26.0489,25.9477,25.992,86700.0
2010-06-22 10:30:00,41.08,41.18,40.96,41.14,58200.0,25.9983,26.0616,25.9224,26.0363,58200.0
2010-06-22 11:00:00,41.14,41.25,41.08,41.23,55500.0,26.0363,26.1059,25.9983,26.0932,55500.0
2010-06-22 11:30:00,41.23,41.35,41.21,41.23,39500.0,26.0932,26.1692,26.0806,26.0932,39500.0
2010-06-22 12:00:00,41.24,41.27,41.17,41.17,36300.0,26.0996,26.1186,26.0553,26.0553,36300.0
2010-06-22 12:30:00,41.16,41.19,41.12,41.18,14000.0,26.0489,26.0679,26.0236,26.0616,14000.0
2010-06-22 13:00:00,41.17,41.24,41.11,41.12,46400.0,26.0553,26.0996,26.0173,26.0236,46400.0
2010-06-22 13:30:00,41.14,41.22,41.09,41.11,32600.0,26.0363,26.0869,26.0046,26.0173,32600.0
2010-06-22 14:00:00,41.09,41.09,40.89,40.92,44500.0,26.0046,26.0046,25.8781,25.8971,44500.0
2010-06-22 14:30:00,40.92,40.95,40.59,40.66,75000.0,25.8971,25.916,25.6882,25.7325,75000.0
2010-06-22 15:00:00,40.68,40.73,40.58,40.58,34600.0,25.7452,25.7768,25.6819,25.6819,34600.0
2010-06-22 15:30:00,40.57,40.58,40.43,40.54,105300.0,25.6755,25.6819,25.5869,25.6566,105300.0
2010-06-22 16:00:00,40.54,40.54,40.54,40.54,3900.0,25.6566,25.6566,25.6566,25.6566,3900.0
2010-06-23 09:30:00,40.77,40.8,40.62,40.73,82900.0,25.8021,25.8211,25.7072,25.7768,82900.0
2010-06-23 10:00:00,40.72,40.72,40.29,40.33,97700.0,25.7705,25.7705,25.4983,25.5237,97700.0
2010-06-23 10:30:00,40.33,40.56,40.33,40.5,27300.0,25.5237,25.6692,25.5237,25.6312,27300.0
2010-06-23 11:00:00,40.51,40.52,40.43,40.5,22200.0,25.6376,25.6439,25.5869,25.6312,22200.0
2010-06-23 11:30:00,40.5,40.52,40.35,40.39,69700.0,25.6312,25.6439,25.5363,25.5616,69700.0
2010-06-23 12:00:00,40.42,40.5,40.42,40.5,20800.0,25.5806,25.6312,25.5806,25.6312,20800.0
2010-06-23 12:30:00,40.5,40.64,40.49,40.64,32500.0,25.6312,25.7198,25.6249,25.7198,32500.0
2010-06-23 13:00:00,40.65,40.69,40.59,40.66,73600.0,25.7262,25.7515,25.6882,25.7325,73600.0
2010-06-23 13:30:00,40.66,40.73,40.62,40.73,26600.0,25.7325,25.7768,25.7072,25.7768,26600.0
2010-06-23 14:00:00,40.72,40.76,40.57,40.75,72000.0,25.7705,25.7958,25.6755,25.7895,72000.0
2010-06-23 14:30:00,40.76,41.02,40.68,40.74,95000.0,25.7958,25.9603,25.7452,25.7831,95000.0
2010-06-23 15:00:00,40.75,40.83,40.59,40.76,111800.0,25.7895,25.8401,25.6882,25.7958,111800.0
2010-06-23 15:30:00,40.77,40.88,40.68,40.78,70700.0,25.8021,25.8717,25.7452,25.8085,70700.0
2010-06-24 09:30:00,40.52,40.54,40.11,40.17,72200.0,25.6439,25.6566,25.3844,25.4224,72200.0
2010-06-24 10:00:00,40.16,40.43,40.16,40.39,55900.0,25.4161,25.5869,25.4161,25.5616,55900.0
2010-06-24 10:30:00,40.37,40.37,40.07,40.15,46000.0,25.549,25.549,25.3591,25.4097,46000.0
2010-06-24 11:00:00,40.14,40.14,39.96,40.07,54200.0,25.4034,25.4034,25.2895,25.3591,54200.0
2010-06-24 11:30:00,40.07,40.3,40.06,40.24,43000.0,25.3591,25.5047,25.3528,25.4667,43000.0
2010-06-24 12:00:00,40.29,40.38,40.24,40.28,32600.0,25.4983,25.5553,25.4667,25.492,32600.0
2010-06-24 12:30:00,40.27,40.32,40.18,40.29,30300.0,25.4857,25.5173,25.4287,25.4983,30300.0
2010-06-24 13:00:00,40.32,40.4,40.25,40.31,36100.0,25.5173,25.568,25.473,25.511,36100.0
2010-06-24 13:30:00,40.31,40.53,40.3,40.52,49800.0,25.511,25.6502,25.5047,25.6439,49800.0
2010-06-24 14:00:00,40.51,40.51,40.37,40.39,16000.0,25.6376,25.6376,25.549,25.5616,16000.0
2010-06-24 14:30:00,40.38,40.38,40.13,40.15,29900.0,25.5553,25.5553,25.3971,25.4097,29900.0
2010-06-24 15:00:00,40.15,40.2,39.97,40.11,49800.0,25.4097,25.4414,25.2958,25.3844,49800.0
2010-06-24 15:30:00,40.12,40.16,40.03,40.1,117900.0,25.3908,25.4161,25.3338,25.3781,117900.0
2010-06-25 09:30:00,40.13,40.15,39.9,40.02,40600.0,25.3971,25.4097,25.2515,25.3275,40600.0
2010-06-25 10:00:00,40.03,40.15,39.93,40.02,34200.0,25.3338,25.4097,25.2705,25.3275,34200.0
2010-06-25 10:30:00,39.98,40.01,39.79,39.86,28100.0,25.3022,25.3211,25.1819,25.2262,28100.0
2010-06-25 11:00:00,39.86,39.99,39.85,39.97,31900.0,25.2262,25.3085,25.2199,25.2958,31900.0
2010-06-25 11:30:00,39.99,40.04,39.86,40.03,63300.0,25.3085,25.3401,25.2262,25.3338,63300.0
2010-06-25 12:00:00,40.03,40.14,40.0,40.12,46600.0,25.3338,25.4034,25.3148,25.3908,46600.0
2010-06-25 12:30:00,40.14,40.19,40.07,40.13,24300.0,25.4034,25.4351,25.3591,25.3971,24300.0
2010-06-25 13:00:00,40.12,40.38,40.12,40.38,51000.0,25.3908,25.5553,25.3908,25.5553,51000.0
2010-06-25 13:30:00,40.39,40.49,40.32,40.38,42600.0,25.5616,25.6249,25.5173,25.5553,42600.0
2010-06-25 14:00:00,40.39,40.42,40.29,40.34,136100.0,25.5616,25.5806,25.4983,25.53,136100.0
2010-06-25 14:30:00,40.33,40.4,40.27,40.3,71300.0,25.5237,25.568,25.4857,25.5047,71300.0
2010-06-25 15:00:00,40.31,40.32,40.19,40.23,84400.0,25.511,25.5173,25.4351,25.4604,84400.0
2010-06-25 15:30:00,40.24,40.37,40.14,40.25,108300.0,25.4667,25.549,25.4034,25.473,108300.0
2010-06-28 09:30:00,40.25,40.25,39.93,39.99,73700.0,25.473,25.473,25.2705,25.3085,73700.0
2010-06-28 10:00:00,39.98,40.14,39.93,40.1,51700.0,25.3022,25.4034,25.2705,25.3781,51700.0
2010-06-28 10:30:00,40.14,40.22,39.99,40.22,44600.0,25.4034,25.454,25.3085,25.454,44600.0
2010-06-28 11:00:00,40.24,40.36,40.24,40.33,44600.0,25.4667,25.5426,25.4667,25.5237,44600.0
2010-06-28 11:30:00,40.35,40.46,40.3,40.31,35000.0,25.5363,25.6059,25.5047,25.511,35000.0
2010-06-28 12:00:00,40.3,40.33,40.16,40.26,48600.0,25.5047,25.5237,25.4161,25.4794,48600.0
2010-06-28 12:30:00,40.26,40.29,40.13,40.23,83700.0,25.4794,25.4983,25.3971,25.4604,83700.0
2010-06-28 13:00:00,40.22,40.22,40.05,40.08,80600.0,25.454,25.454,25.3465,25.3654,80600.0
2010-06-28 13:30:00,40.04,40.13,40.01,40.1,101400.0,25.3401,25.3971,25.3211,25.3781,101400.0
2010-06-28 14:00:00,40.09,40.15,40.05,40.11,131200.0,25.3718,25.4097,25.3465,25.3844,131200.0
2010-06-28 14:30:00,40.08,40.21,40.05,40.17,32200.0,25.3654,25.4477,25.3465,25.4224,32200.0
2010-06-28 15:00:00,40.2,40.22,40.04,40.06,27900.0,25.4414,25.454,25.3401,25.3528,27900.0
2010-06-28 15:30:00,40.04,40.17,40.01,40.01,51200.0,25.3401,25.4224,25.3211,25.3211,51200.0
2010-06-29 09:30:00,39.32,39.32,38.93,39.0,144700.0,24.8845,24.8845,24.6376,24.6819,144700.0
2010-06-29 10:00:00,39.0,39.0,38.64,38.65,112400.0,24.6819,24.6819,24.4541,24.4604,112400.0
2010-06-29 10:30:00,38.63,38.93,38.63,38.91,32700.0,24.4478,24.6376,24.4478,24.625,32700.0
2010-06-29 11:00:00,38.92,39.03,38.89,38.92,108400.0,24.6313,24.7009,24.6123,24.6313,108400.0
2010-06-29 11:30:00,38.92,38.93,38.82,38.85,72400.0,24.6313,24.6376,24.568,24.587,72400.0
2010-06-29 12:00:00,38.86,38.91,38.76,38.85,44900.0,24.5933,24.625,24.5301,24.587,44900.0
2010-06-29 12:30:00,38.86,38.86,38.75,38.83,55700.0,24.5933,24.5933,24.5237,24.5744,55700.0
2010-06-29 13:00:00,38.83,38.85,38.71,38.76,63800.0,24.5744,24.587,24.4984,24.5301,63800.0
2010-06-29 13:30:00,38.76,38.78,38.65,38.77,75100.0,24.5301,24.5427,24.4604,24.5364,75100.0
2010-06-29 14:00:00,38.76,38.88,38.74,38.84,73200.0,24.5301,24.606,24.5174,24.5807,73200.0
2010-06-29 14:30:00,38.82,38.85,38.7,38.71,57300.0,24.568,24.587,24.4921,24.4984,57300.0
2010-06-29 15:00:00,38.71,38.8,38.56,38.6,92100.0,24.4984,24.5554,24.4035,24.4288,92100.0
2010-06-29 15:30:00,38.6,38.7,38.41,38.61,205700.0,24.4288,24.4921,24.3085,24.4351,205700.0
2010-06-29 16:00:00,38.66,38.66,38.66,38.66,700.0,24.4668,24.4668,24.4668,24.4668,700.0
2010-06-30 09:30:00,38.62,39.07,38.62,38.95,56300.0,24.4415,24.7262,24.4415,24.6503,56300.0
2010-06-30 10:00:00,38.94,39.03,38.88,38.93,149000.0,24.644,24.7009,24.606,24.6376,149000.0
2010-06-30 10:30:00,38.9,38.97,38.77,38.79,71200.0,24.6187,24.663,24.5364,24.549,71200.0
2010-06-30 11:00:00,38.78,38.96,38.78,38.92,86700.0,24.5427,24.6566,24.5427,24.6313,86700.0
2010-06-30 11:30:00,38.92,39.02,38.92,38.96,248700.0,24.6313,24.6946,24.6313,24.6566,248700.0
2010-06-30 12:00:00,38.95,39.0,38.94,38.97,15500.0,24.6503,24.6819,24.644,24.663,15500.0
2010-06-30 12:30:00,38.97,38.99,38.85,38.87,31400.0,24.663,24.6756,24.587,24.5997,31400.0
2010-06-30 13:00:00,38.86,38.92,38.83,38.9,20600.0,24.5933,24.6313,24.5744,24.6187,20600.0
2010-06-30 13:30:00,38.92,38.94,38.84,38.9,24700.0,24.6313,24.644,24.5807,24.6187,24700.0
2010-06-30 14:00:00,38.9,38.94,38.73,38.8,78500.0,24.6187,24.644,24.5111,24.5554,78500.0
2010-06-30 14:30:00,38.77,38.82,38.72,38.79,34100.0,24.5364,24.568,24.5047,24.549,34100.0
2010-06-30 15:00:00,38.78,38.82,38.69,38.7,69600.0,24.5427,24.568,24.4858,24.4921,69600.0
2010-06-30 15:30:00,38.69,38.69,38.32,38.4,183300.0,24.4858,24.4858,24.2516,24.3022,183300.0
2010-07-01 09:30:00,38.77,38.87,38.68,38.74,88200.0,24.5364,24.5997,24.4794,24.5174,88200.0
2010-07-01 10:00:00,38.73,38.73,38.41,38.48,161400.0,24.5111,24.5111,24.3085,24.3528,161400.0
2010-07-01 10:30:00,38.48,38.5,38.21,38.23,88800.0,24.3528,24.3655,24.182,24.1946,88800.0
2010-07-01 11:00:00,38.22,38.36,38.11,38.35,123200.0,24.1883,24.2769,24.1187,24.2706,123200.0
2010-07-01 11:30:00,38.35,38.43,38.27,38.34,97400.0,24.2706,24.3212,24.2199,24.2642,97400.0
2010-07-01 12:00:00,38.33,38.33,38.19,38.24,89100.0,24.2579,24.2579,24.1693,24.201,89100.0
2010-07-01 12:30:00,38.23,38.58,38.23,38.44,92900.0,24.1946,24.4161,24.1946,24.3275,92900.0
2010-07-01 13:00:00,38.44,38.51,38.34,38.34,717100.0,24.3275,24.3718,24.2642,24.2642,717100.0
2010-07-01 13:30:00,38.36,38.56,38.35,38.51,57500.0,24.2769,24.4035,24.2706,24.3718,57500.0
2010-07-01 14:00:00,38.5,38.59,38.43,38.48,60100.0,24.3655,24.4225,24.3212,24.3528,60100.0
2010-07-01 14:30:00,38.48,38.53,38.24,38.37,73800.0,24.3528,24.3845,24.201,24.2832,73800.0
2010-07-01 15:00:00,38.42,38.52,38.36,38.5,110900.0,24.3149,24.3782,24.2769,24.3655,110900.0
2010-07-01 15:30:00,38.51,38.66,38.45,38.6,179600.0,24.3718,24.4668,24.3339,24.4288,179600.0
2010-07-02 09:30:00,38.82,39.02,38.76,38.88,152600.0,24.568,24.6946,24.5301,24.606,152600.0
2010-07-02 10:00:00,38.86,38.96,38.72,38.87,103800.0,24.5933,24.6566,24.5047,24.5997,103800.0
2010-07-02 10:30:00,38.87,38.9,38.77,38.79,61100.0,24.5997,24.6187,24.5364,24.549,61100.0
2010-07-02 11:00:00,38.78,38.81,38.64,38.64,65800.0,24.5427,24.5617,24.4541,24.4541,65800.0
2010-07-02 11:30:00,38.63,38.65,38.42,38.54,80700.0,24.4478,24.4604,24.3149,24.3908,80700.0
2010-07-02 12:00:00,38.54,38.64,38.49,38.56,77900.0,24.3908,24.4541,24.3592,24.4035,77900.0
2010-07-02 12:30:00,38.54,38.62,38.47,38.49,113700.0,24.3908,24.4415,24.3465,24.3592,113700.0
2010-07-02 13:00:00,38.46,38.54,38.37,38.45,46700.0,24.3402,24.3908,24.2832,24.3339,46700.0
2010-07-02 13:30:00,38.46,38.57,38.45,38.54,53900.0,24.3402,24.4098,24.3339,24.3908,53900.0
2010-07-02 14:00:00,38.55,38.56,38.47,38.52,35300.0,24.3971,24.4035,24.3465,24.3782,35300.0
2010-07-02 14:30:00,38.52,38.56,38.46,38.56,41300.0,24.3782,24.4035,24.3402,24.4035,41300.0
2010-07-02 15:00:00,38.55,38.75,38.52,38.71,58400.0,24.3971,24.5237,24.3782,24.4984,58400.0
2010-07-02 15:30:00,38.71,38.92,38.65,38.66,89800.0,24.4984,24.6313,24.4604,24.4668,89800.0
2010-07-06 09:30:00,39.55,39.75,39.55,39.7,101400.0,25.03,25.1566,25.03,25.125,101400.0
2010-07-06 10:00:00,39.71,39.96,39.63,39.83,121000.0,25.1313,25.2895,25.0806,25.2072,121000.0
2010-07-06 10:30:00,39.81,39.9,39.77,39.83,60400.0,25.1946,25.2515,25.1693,25.2072,60400.0
2010-07-06 11:00:00,39.82,39.85,39.68,39.69,73100.0,25.2009,25.2199,25.1123,25.1186,73100.0
2010-07-06 11:30:00,39.69,39.84,39.68,39.82,22000.0,25.1186,25.2136,25.1123,25.2009,22000.0
2010-07-06 12:00:00,39.82,39.9,39.69,39.72,31900.0,25.2009,25.2515,25.1186,25.1376,31900.0
2010-07-06 12:30:00,39.72,39.73,39.51,39.52,26300.0,25.1376,25.1439,25.0047,25.011,26300.0
2010-07-06 13:00:00,39.54,39.59,39.47,39.58,34800.0,25.0237,25.0553,24.9794,25.049,34800.0
2010-07-06 13:30:00,39.58,39.6,39.3,39.34,76400.0,25.049,25.0617,24.8718,24.8971,76400.0
2010-07-06 14:00:00,39.32,39.38,39.17,39.32,77000.0,24.8845,24.9224,24.7895,24.8845,77000.0
2010-07-06 14:30:00,39.32,39.41,39.25,39.25,41600.0,24.8845,24.9414,24.8402,24.8402,41600.0
2010-07-06 15:00:00,39.23,39.3,39.07,39.19,67100.0,24.8275,24.8718,24.7262,24.8022,67100.0
2010-07-06 15:30:00,39.19,39.38,39.17,39.35,109200.0,24.8022,24.9224,24.7895,24.9034,109200.0
2010-07-06 16:00:00,39.35,39.35,39.35,39.35,2100.0,24.9034,24.9034,24.9034,24.9034,2100.0
2010-07-07 09:30:00,39.59,39.72,39.53,39.7,51000.0,25.0553,25.1376,25.0174,25.125,51000.0
2010-07-07 10:00:00,39.71,39.92,39.71,39.83,43500.0,25.1313,25.2642,25.1313,25.2072,43500.0
2010-07-07 10:30:00,39.84,40.12,39.84,40.06,75500.0,25.2136,25.3908,25.2136,25.3528,75500.0
2010-07-07 11:00:00,40.07,40.08,39.89,39.96,52000.0,25.3591,25.3654,25.2452,25.2895,52000.0
2010-07-07 11:30:00,39.95,40.08,39.85,39.9,34600.0,25.2832,25.3654,25.2199,25.2515,34600.0
2010-07-07 12:00:00,39.92,40.02,39.91,39.98,34500.0,25.2642,25.3275,25.2579,25.3022,34500.0
2010-07-07 12:30:00,40.03,40.04,39.94,39.99,23500.0,25.3338,25.3401,25.2768,25.3085,23500.0
2010-07-07 13:00:00,39.98,40.22,39.98,40.21,26300.0,25.3022,25.454,25.3022,25.4477,26300.0
2010-07-07 13:30:00,40.19,40.26,40.14,40.24,25800.0,25.4351,25.4794,25.4034,25.4667,25800.0
2010-07-07 14:00:00,40.27,40.33,40.25,40.27,73100.0,25.4857,25.5237,25.473,25.4857,73100.0
2010-07-07 14:30:00,40.27,40.35,40.21,40.34,31500.0,25.4857,25.5363,25.4477,25.53,31500.0
2010-07-07 15:00:00,40.34,40.45,40.26,40.38,49500.0,25.53,25.5996,25.4794,25.5553,49500.0
2010-07-07 15:30:00,40.4,40.47,40.37,40.43,199700.0,25.568,25.6123,25.549,25.5869,199700.0
2010-07-08 09:30:00,40.66,40.74,40.52,40.55,199700.0,25.7325,25.7831,25.6439,25.6629,199700.0
2010-07-08 10:00:00,40.58,40.63,40.5,40.63,65700.0,25.6819,25.7135,25.6312,25.7135,65700.0
2010-07-08 10:30:00,40.63,40.64,40.46,40.47,49600.0,25.7135,25.7198,25.6059,25.6123,49600.0
2010-07-08 11:00:00,40.44,40.47,40.35,40.39,74200.0,25.5933,25.6123,25.5363,25.5616,74200.0
2010-07-08 11:30:00,40.39,40.44,40.27,40.32,243400.0,25.5616,25.5933,25.4857,25.5173,243400.0
2010-07-08 12:00:00,40.32,40.45,40.3,40.43,33100.0,25.5173,25.5996,25.5047,25.5869,33100.0
2010-07-08 12:30:00,40.42,40.46,40.36,40.41,39100.0,25.5806,25.6059,25.5426,25.5743,39100.0
2010-07-08 13:00:00,40.41,40.6,40.4,40.52,88600.0,25.5743,25.6945,25.568,25.6439,88600.0
2010-07-08 13:30:00,40.51,40.57,40.44,40.47,26000.0,25.6376,25.6755,25.5933,25.6123,26000.0
2010-07-08 14:00:00,40.48,40.5,40.36,40.46,69400.0,25.6186,25.6312,25.5426,25.6059,69400.0
2010-07-08 14:30:00,40.45,40.61,40.45,40.61,37400.0,25.5996,25.7009,25.5996,25.7009,37400.0
2010-07-08 15:00:00,40.59,40.65,40.45,40.65,55300.0,25.6882,25.7262,25.5996,25.7262,55300.0
2010-07-08 15:30:00,40.65,40.82,40.64,40.73,631600.0,25.7262,25.8338,25.7198,25.7768,631600.0
2010-07-09 09:30:00,40.6,40.7,40.53,40.65,64100.0,25.6945,25.7578,25.6502,25.7262,64100.0
2010-07-09 10:00:00,40.65,40.83,40.65,40.77,46700.0,25.7262,25.8401,25.7262,25.8021,46700.0
2010-07-09 10:30:00,40.76,40.84,40.71,40.73,49800.0,25.7958,25.8464,25.7641,25.7768,49800.0
2010-07-09 11:00:00,40.72,40.77,40.65,40.74,46200.0,25.7705,25.8021,25.7262,25.7831,46200.0
2010-07-09 11:30:00,40.77,40.83,40.74,40.76,57700.0,25.8021,25.8401,25.7831,25.7958,57700.0
2010-07-09 12:00:00,40.77,40.82,40.75,40.78,50800.0,25.8021,25.8338,25.7895,25.8085,50800.0
2010-07-09 12:30:00,40.77,40.8,40.73,40.77,38200.0,25.8021,25.8211,25.7768,25.8021,38200.0
2010-07-09 13:00:00,40.77,40.81,40.75,40.77,42900.0,25.8021,25.8274,25.7895,25.8021,42900.0
2010-07-09 13:30:00,40.76,40.85,40.76,40.85,29800.0,25.7958,25.8528,25.7958,25.8528,29800.0
2010-07-09 14:00:00,40.85,40.89,40.82,40.85,26700.0,25.8528,25.8781,25.8338,25.8528,26700.0
2010-07-09 14:30:00,40.84,41.0,40.84,40.99,56500.0,25.8464,25.9477,25.8464,25.9414,56500.0
2010-07-09 15:00:00,41.0,41.03,40.88,40.9,414400.0,25.9477,25.9667,25.8717,25.8844,414400.0
2010-07-09 15:30:00,40.9,41.05,40.87,40.91,767700.0,25.8844,25.9793,25.8654,25.8907,767700.0
2010-07-12 09:30:00,40.66,40.88,40.61,40.81,76900.0,25.7325,25.8717,25.7009,25.8274,76900.0
2010-07-12 10:00:00,40.82,40.88,40.69,40.69,76800.0,25.8338,25.8717,25.7515,25.7515,76800.0
2010-07-12 10:30:00,40.68,40.76,40.63,40.65,64700.0,25.7452,25.7958,25.7135,25.7262,64700.0
2010-07-12 11:00:00,40.65,40.65,40.47,40.57,71100.0,25.7262,25.7262,25.6123,25.6755,71100.0
2010-07-12 11:30:00,40.55,40.61,40.53,40.59,59200.0,25.6629,25.7009,25.6502,25.6882,59200.0
2010-07-12 12:00:00,40.61,40.73,40.61,40.67,28600.0,25.7009,25.7768,25.7009,25.7388,28600.0
2010-07-12 12:30:00,40.64,40.76,40.64,40.66,44700.0,25.7198,25.7958,25.7198,25.7325,44700.0
2010-07-12 13:00:00,40.64,40.74,40.64,40.74,42500.0,25.7198,25.7831,25.7198,25.7831,42500.0
2010-07-12 13:30:00,40.73,40.76,40.69,40.75,45100.0,25.7768,25.7958,25.7515,25.7895,45100.0
2010-07-12 14:00:00,40.75,40.75,40.65,40.67,39600.0,25.7895,25.7895,25.7262,25.7388,39600.0
2010-07-12 14:30:00,40.67,40.76,40.63,40.73,70300.0,25.7388,25.7958,25.7135,25.7768,70300.0
2010-07-12 15:00:00,40.73,40.73,40.64,40.71,59600.0,25.7768,25.7768,25.7198,25.7641,59600.0
2010-07-12 15:30:00,40.71,40.75,40.68,40.72,134000.0,25.7641,25.7895,25.7452,25.7705,134000.0
2010-07-13 09:30:00,41.22,41.3,41.17,41.26,56900.0,26.0869,26.1375,26.0553,26.1122,56900.0
2010-07-13 10:00:00,41.27,41.41,41.27,41.34,84100.0,26.1186,26.2072,26.1186,26.1629,84100.0
2010-07-13 10:30:00,41.34,41.35,41.26,41.32,50000.0,26.1629,26.1692,26.1122,26.1502,50000.0
2010-07-13 11:00:00,41.31,41.41,41.29,41.38,40100.0,26.1439,26.2072,26.1312,26.1882,40100.0
2010-07-13 11:30:00,41.4,41.56,41.4,41.43,64000.0,26.2008,26.3021,26.2008,26.2198,64000.0
2010-07-13 12:00:00,41.44,41.53,41.42,41.52,61700.0,26.2261,26.2831,26.2135,26.2768,61700.0
2010-07-13 12:30:00,41.53,41.54,41.4,41.4,28300.0,26.2831,26.2894,26.2008,26.2008,28300.0
2010-07-13 13:00:00,41.41,41.46,41.34,41.36,202900.0,26.2072,26.2388,26.1629,26.1755,202900.0
2010-07-13 13:30:00,41.39,41.44,41.34,41.35,64100.0,26.1945,26.2261,26.1629,26.1692,64100.0
2010-07-13 14:00:00,41.36,41.48,41.36,41.4,46100.0,26.1755,26.2515,26.1755,26.2008,46100.0
2010-07-13 14:30:00,41.41,41.44,41.41,41.43,144900.0,26.2072,26.2261,26.2072,26.2198,144900.0
2010-07-13 15:00:00,41.43,41.52,41.43,41.51,169000.0,26.2198,26.2768,26.2198,26.2704,169000.0
2010-07-13 15:30:00,41.51,41.52,41.38,41.45,112200.0,26.2704,26.2768,26.1882,26.2325,112200.0
2010-07-13 16:00:00,41.49,41.53,41.42,41.53,222700.0,26.2578,26.2831,26.2135,26.2831,222700.0
2010-07-14 09:30:00,41.3,41.35,41.21,41.26,86100.0,26.1375,26.1692,26.0806,26.1122,86100.0
2010-07-14 10:00:00,41.26,41.39,41.2,41.33,59600.0,26.1122,26.1945,26.0743,26.1565,59600.0
2010-07-14 10:30:00,41.35,41.46,41.32,41.46,43900.0,26.1692,26.2388,26.1502,26.2388,43900.0
2010-07-14 11:00:00,41.46,41.6,41.45,41.58,38300.0,26.2388,26.3274,26.2325,26.3147,38300.0
2010-07-14 11:30:00,41.56,41.64,41.55,41.56,56400.0,26.3021,26.3527,26.2958,26.3021,56400.0
2010-07-14 12:00:00,41.55,41.57,41.53,41.57,16000.0,26.2958,26.3084,26.2831,26.3084,16000.0
2010-07-14 12:30:00,41.55,41.58,41.48,41.5,17800.0,26.2958,26.3147,26.2515,26.2641,17800.0
2010-07-14 13:00:00,41.51,41.55,41.48,41.53,32200.0,26.2704,26.2958,26.2515,26.2831,32200.0
2010-07-14 13:30:00,41.52,41.56,41.41,41.44,27400.0,26.2768,26.3021,26.2072,26.2261,27400.0
2010-07-14 14:00:00,41.43,41.43,41.23,41.28,57300.0,26.2198,26.2198,26.0932,26.1249,57300.0
2010-07-14 14:30:00,41.29,41.4,41.27,41.39,27100.0,26.1312,26.2008,26.1186,26.1945,27100.0
2010-07-14 15:00:00,41.41,41.51,41.38,41.46,54900.0,26.2072,26.2704,26.1882,26.2388,54900.0
2010-07-14 15:30:00,41.45,41.51,41.35,41.5,50500.0,26.2325,26.2704,26.1692,26.2641,50500.0
2010-07-15 09:30:00,41.64,41.64,41.4,41.5,117900.0,26.3527,26.3527,26.2008,26.2641,117900.0
2010-07-15 10:00:00,41.49,41.49,41.0,41.15,98100.0,26.2578,26.2578,25.9477,26.0426,98100.0
2010-07-15 10:30:00,41.15,41.21,41.05,41.18,62900.0,26.0426,26.0806,25.9793,26.0616,62900.0
2010-07-15 11:00:00,41.18,41.29,41.13,41.29,55000.0,26.0616,26.1312,26.03,26.1312,55000.0
2010-07-15 11:30:00,41.29,41.35,41.22,41.22,45200.0,26.1312,26.1692,26.0869,26.0869,45200.0
2010-07-15 12:00:00,41.23,41.24,41.13,41.14,36200.0,26.0932,26.0996,26.03,26.0363,36200.0
2010-07-15 12:30:00,41.12,41.2,41.12,41.18,13600.0,26.0236,26.0743,26.0236,26.0616,13600.0
2010-07-15 13:00:00,41.19,41.42,41.19,41.38,41900.0,26.0679,26.2135,26.0679,26.1882,41900.0
2010-07-15 13:30:00,41.39,41.41,41.32,41.34,20400.0,26.1945,26.2072,26.1502,26.1629,20400.0
2010-07-15 14:00:00,41.34,41.41,41.29,41.39,48700.0,26.1629,26.2072,26.1312,26.1945,48700.0
2010-07-15 14:30:00,41.4,41.46,41.36,41.38,31900.0,26.2008,26.2388,26.1755,26.1882,31900.0
2010-07-15 15:00:00,41.39,41.39,41.23,41.36,56700.0,26.1945,26.1945,26.0932,26.1755,56700.0
2010-07-15 15:30:00,41.37,41.72,41.37,41.62,111800.0,26.1818,26.4033,26.1818,26.3401,111800.0
2010-07-16 09:30:00,41.23,41.23,40.75,40.81,180000.0,26.0932,26.0932,25.7895,25.8274,180000.0
2010-07-16 10:00:00,40.79,40.84,40.61,40.76,75000.0,25.8148,25.8464,25.7009,25.7958,75000.0
2010-07-16 10:30:00,40.78,40.87,40.72,40.87,45300.0,25.8085,25.8654,25.7705,25.8654,45300.0
2010-07-16 11:00:00,40.87,40.88,40.64,40.7,33100.0,25.8654,25.8717,25.7198,25.7578,33100.0
2010-07-16 11:30:00,40.69,40.69,40.54,40.55,47900.0,25.7515,25.7515,25.6566,25.6629,47900.0
2010-07-16 12:00:00,40.56,40.62,40.5,40.59,25800.0,25.6692,25.7072,25.6312,25.6882,25800.0
2010-07-16 12:30:00,40.58,40.61,40.54,40.55,22800.0,25.6819,25.7009,25.6566,25.6629,22800.0
2010-07-16 13:00:00,40.55,40.57,40.47,40.49,63500.0,25.6629,25.6755,25.6123,25.6249,63500.0
2010-07-16 13:30:00,40.49,40.62,40.43,40.49,66300.0,25.6249,25.7072,25.5869,25.6249,66300.0
2010-07-16 14:00:00,40.48,40.57,40.46,40.5,80400.0,25.6186,25.6755,25.6059,25.6312,80400.0
2010-07-16 14:30:00,40.49,40.54,40.45,40.46,34900.0,25.6249,25.6566,25.5996,25.6059,34900.0
2010-07-16 15:00:00,40.47,40.5,40.3,40.33,73200.0,25.6123,25.6312,25.5047,25.5237,73200.0
2010-07-16 15:30:00,40.33,40.44,40.29,40.3,241400.0,25.5237,25.5933,25.4983,25.5047,241400.0
2010-07-19 09:30:00,40.66,40.84,40.66,40.78,65900.0,25.7325,25.8464,25.7325,25.8085,65900.0
2010-07-19 10:00:00,40.74,40.77,40.41,40.42,78500.0,25.7831,25.8021,25.5743,25.5806,78500.0
2010-07-19 10:30:00,40.41,40.51,40.32,40.41,33900.0,25.5743,25.6376,25.5173,25.5743,33900.0
2010-07-19 11:00:00,40.41,40.58,40.39,40.52,40200.0,25.5743,25.6819,25.5616,25.6439,40200.0
2010-07-19 11:30:00,40.52,40.52,40.42,40.5,23000.0,25.6439,25.6439,25.5806,25.6312,23000.0
2010-07-19 12:00:00,40.49,40.54,40.42,40.54,20600.0,25.6249,25.6566,25.5806,25.6566,20600.0
2010-07-19 12:30:00,40.53,40.62,40.5,40.58,18300.0,25.6502,25.7072,25.6312,25.6819,18300.0
2010-07-19 13:00:00,40.57,40.58,40.49,40.49,20500.0,25.6755,25.6819,25.6249,25.6249,20500.0
2010-07-19 13:30:00,40.5,40.54,40.45,40.46,27300.0,25.6312,25.6566,25.5996,25.6059,27300.0
2010-07-19 14:00:00,40.47,40.61,40.47,40.57,99300.0,25.6123,25.7009,25.6123,25.6755,99300.0
2010-07-19 14:30:00,40.58,40.77,40.56,40.72,96100.0,25.6819,25.8021,25.6692,25.7705,96100.0
2010-07-19 15:00:00,40.72,40.79,40.61,40.62,60900.0,25.7705,25.8148,25.7009,25.7072,60900.0
2010-07-19 15:30:00,40.64,40.71,40.59,40.68,138000.0,25.7198,25.7641,25.6882,25.7452,138000.0
2010-07-20 09:30:00,40.19,40.42,40.12,40.42,59600.0,25.4351,25.5806,25.3908,25.5806,59600.0
2010-07-20 10:00:00,40.38,40.49,40.26,40.44,62200.0,25.5553,25.6249,25.4794,25.5933,62200.0
2010-07-20 10:30:00,40.41,40.55,40.38,40.45,69800.0,25.5743,25.6629,25.5553,25.5996,69800.0
2010-07-20 11:00:00,40.45,40.69,40.44,40.65,34100.0,25.5996,25.7515,25.5933,25.7262,34100.0
2010-07-20 11:30:00,40.65,40.67,40.53,40.56,25300.0,25.7262,25.7388,25.6502,25.6692,25300.0
2010-07-20 12:00:00,40.55,40.6,40.49,40.52,14900.0,25.6629,25.6945,25.6249,25.6439,14900.0
2010-07-20 12:30:00,40.52,40.63,40.52,40.62,25500.0,25.6439,25.7135,25.6439,25.7072,25500.0
2010-07-20 13:00:00,40.63,40.67,40.59,40.67,9600.0,25.7135,25.7388,25.6882,25.7388,9600.0
2010-07-20 13:30:00,40.67,40.98,40.66,40.98,44600.0,25.7388,25.935,25.7325,25.935,44600.0
2010-07-20 14:00:00,40.96,40.96,40.79,40.83,23000.0,25.9224,25.9224,25.8148,25.8401,23000.0
2010-07-20 14:30:00,40.83,40.9,40.82,40.85,30200.0,25.8401,25.8844,25.8338,25.8528,30200.0
2010-07-20 15:00:00,40.84,41.08,40.82,41.03,18100.0,25.8464,25.9983,25.8338,25.9667,18100.0
2010-07-20 15:30:00,41.04,41.15,41.02,41.13,84500.0,25.973,26.0426,25.9603,26.03,84500.0
2010-07-20 16:00:00,41.13,41.15,41.13,41.15,1400.0,26.03,26.0426,26.03,26.0426,1400.0
2010-07-21 09:30:00,41.15,41.2,40.8,40.88,69000.0,26.0426,26.0743,25.8211,25.8717,69000.0
2010-07-21 10:00:00,40.86,41.07,40.79,41.05,58800.0,25.8591,25.992,25.8148,25.9793,58800.0
2010-07-21 10:30:00,41.05,41.06,40.92,40.93,21800.0,25.9793,25.9857,25.8971,25.9034,21800.0
2010-07-21 11:00:00,40.96,40.98,40.8,40.85,41700.0,25.9224,25.935,25.8211,25.8528,41700.0
2010-07-21 11:30:00,40.84,40.93,40.79,40.93,54700.0,25.8464,25.9034,25.8148,25.9034,54700.0
2010-07-21 12:00:00,40.95,41.01,40.92,40.97,21600.0,25.916,25.954,25.8971,25.9287,21600.0
2010-07-21 12:30:00,41.0,41.04,40.92,40.93,31100.0,25.9477,25.973,25.8971,25.9034,31100.0
2010-07-21 13:00:00,40.93,40.98,40.92,40.97,15900.0,25.9034,25.935,25.8971,25.9287,15900.0
2010-07-21 13:30:00,40.97,41.05,40.93,40.96,21200.0,25.9287,25.9793,25.9034,25.9224,21200.0
2010-07-21 14:00:00,40.95,40.99,40.5,40.56,118200.0,25.916,25.9414,25.6312,25.6692,118200.0
2010-07-21 14:30:00,40.56,40.56,40.29,40.33,66000.0,25.6692,25.6692,25.4983,25.5237,66000.0
2010-07-21 15:00:00,40.31,40.52,40.29,40.43,60800.0,25.511,25.6439,25.4983,25.5869,60800.0
2010-07-21 15:30:00,40.42,40.51,40.37,40.46,88100.0,25.5806,25.6376,25.549,25.6059,88100.0
2010-07-22 09:30:00,41.42,41.63,41.37,41.62,67300.0,26.2135,26.3464,26.1818,26.3401,67300.0
2010-07-22 10:00:00,41.63,41.82,41.63,41.74,53900.0,26.3464,26.4666,26.3464,26.416,53900.0
2010-07-22 10:30:00,41.74,41.85,41.72,41.78,37600.0,26.416,26.4856,26.4033,26.4413,37600.0
2010-07-22 11:00:00,41.79,41.85,41.74,41.83,40600.0,26.4476,26.4856,26.416,26.473,40600.0
2010-07-22 11:30:00,41.82,41.83,41.69,41.72,53400.0,26.4666,26.473,26.3844,26.4033,53400.0
2010-07-22 12:00:00,41.73,41.81,41.72,41.76,68300.0,26.4097,26.4603,26.4033,26.4287,68300.0
2010-07-22 12:30:00,41.76,41.79,41.73,41.78,26900.0,26.4287,26.4476,26.4097,26.4413,26900.0
2010-07-22 13:00:00,41.8,41.84,41.76,41.81,12900.0,26.454,26.4793,26.4287,26.4603,12900.0
2010-07-22 13:30:00,41.81,41.82,41.71,41.74,28400.0,26.4603,26.4666,26.397,26.416,28400.0
2010-07-22 14:00:00,41.74,41.89,41.74,41.88,64000.0,26.416,26.5109,26.416,26.5046,64000.0
2010-07-22 14:30:00,41.87,41.88,41.77,41.85,241100.0,26.4983,26.5046,26.435,26.4856,241100.0
2010-07-22 15:00:00,41.84,41.89,41.79,41.86,42500.0,26.4793,26.5109,26.4476,26.492,42500.0
2010-07-22 15:30:00,41.86,41.87,41.65,41.8,177900.0,26.492,26.4983,26.359,26.454,177900.0
2010-07-23 09:30:00,41.7,41.79,41.51,41.54,123400.0,26.3907,26.4476,26.2704,26.2894,123400.0
2010-07-23 10:00:00,41.5,41.76,41.5,41.76,57000.0,26.2641,26.4287,26.2641,26.4287,57000.0
2010-07-23 10:30:00,41.76,41.85,41.75,41.8,68500.0,26.4287,26.4856,26.4223,26.454,68500.0
2010-07-23 11:00:00,41.77,41.9,41.77,41.88,82500.0,26.435,26.5173,26.435,26.5046,82500.0
2010-07-23 11:30:00,41.88,41.96,41.8,41.89,40400.0,26.5046,26.5552,26.454,26.5109,40400.0
2010-07-23 12:00:00,41.93,42.08,41.72,41.86,153900.0,26.5363,26.6312,26.4033,26.492,153900.0
2010-07-23 12:30:00,41.87,41.88,41.64,41.82,49100.0,26.4983,26.5046,26.3527,26.4666,49100.0
2010-07-23 13:00:00,41.83,42.06,41.76,42.06,49300.0,26.473,26.6185,26.4287,26.6185,49300.0
2010-07-23 13:30:00,42.06,42.13,42.03,42.12,35600.0,26.6185,26.6628,26.5995,26.6565,35600.0
2010-07-23 14:00:00,42.13,42.22,42.09,42.11,54800.0,26.6628,26.7198,26.6375,26.6502,54800.0
2010-07-23 14:30:00,42.12,42.2,42.08,42.17,64800.0,26.6565,26.7071,26.6312,26.6881,64800.0
2010-07-23 15:00:00,42.18,42.22,42.12,42.17,105400.0,26.6945,26.7198,26.6565,26.6881,105400.0
2010-07-23 15:30:00,42.17,42.23,42.06,42.23,118800.0,26.6881,26.7261,26.6185,26.7261,118800.0
2010-07-26 09:30:00,42.09,42.13,41.95,42.04,139600.0,26.6375,26.6628,26.5489,26.6059,139600.0
2010-07-26 10:00:00,42.05,42.23,42.05,42.16,66000.0,26.6122,26.7261,26.6122,26.6818,66000.0
2010-07-26 10:30:00,42.17,42.2,42.07,42.2,83700.0,26.6881,26.7071,26.6249,26.7071,83700.0
2010-07-26 11:00:00,42.2,42.33,42.18,42.31,74900.0,26.7071,26.7894,26.6945,26.7767,74900.0
2010-07-26 11:30:00,42.32,42.42,42.3,42.39,65700.0,26.7831,26.8464,26.7704,26.8274,65700.0
2010-07-26 12:00:00,42.39,42.47,42.38,42.43,33200.0,26.8274,26.878,26.821,26.8527,33200.0
2010-07-26 12:30:00,42.42,42.42,42.33,42.37,62200.0,26.8464,26.8464,26.7894,26.8147,62200.0
2010-07-26 13:00:00,42.37,42.38,42.31,42.38,33500.0,26.8147,26.821,26.7767,26.821,33500.0
2010-07-26 13:30:00,42.39,42.45,42.38,42.41,45200.0,26.8274,26.8653,26.821,26.84,45200.0
2010-07-26 14:00:00,42.42,42.42,42.32,42.32,31400.0,26.8464,26.8464,26.7831,26.7831,31400.0
2010-07-26 14:30:00,42.32,42.34,42.28,42.32,28900.0,26.7831,26.7957,26.7578,26.7831,28900.0
2010-07-26 15:00:00,42.33,42.44,42.32,42.43,34200.0,26.7894,26.859,26.7831,26.8527,34200.0
2010-07-26 15:30:00,42.43,42.5,42.4,42.48,102200.0,26.8527,26.897,26.8337,26.8843,102200.0
2010-07-27 09:30:00,42.77,42.79,42.6,42.6,113700.0,27.0679,27.0805,26.9603,26.9603,113700.0
2010-07-27 10:00:00,42.59,42.75,42.38,42.53,146000.0,26.9539,27.0552,26.821,26.916,146000.0
2010-07-27 10:30:00,42.53,42.55,42.39,42.45,89300.0,26.916,26.9286,26.8274,26.8653,89300.0
2010-07-27 11:00:00,42.45,42.46,42.26,42.35,37300.0,26.8653,26.8717,26.7451,26.8021,37300.0
2010-07-27 11:30:00,42.36,42.46,42.36,42.44,29000.0,26.8084,26.8717,26.8084,26.859,29000.0
2010-07-27 12:00:00,42.46,42.58,42.44,42.56,39000.0,26.8717,26.9476,26.859,26.935,39000.0
2010-07-27 12:30:00,42.55,42.56,42.47,42.47,119600.0,26.9286,26.935,26.878,26.878,119600.0
2010-07-27 13:00:00,42.47,42.5,42.39,42.39,48400.0,26.878,26.897,26.8274,26.8274,48400.0
2010-07-27 13:30:00,42.39,42.52,42.38,42.49,71800.0,26.8274,26.9096,26.821,26.8907,71800.0
2010-07-27 14:00:00,42.49,42.57,42.45,42.53,38300.0,26.8907,26.9413,26.8653,26.916,38300.0
2010-07-27 14:30:00,42.53,42.54,42.44,42.5,105900.0,26.916,26.9223,26.859,26.897,105900.0
2010-07-27 15:00:00,42.5,42.56,42.48,42.56,74400.0,26.897,26.935,26.8843,26.935,74400.0
2010-07-27 15:30:00,42.54,42.55,42.47,42.5,76400.0,26.9223,26.9286,26.878,26.897,76400.0
2010-07-27 16:00:00,42.51,42.53,42.51,42.53,1200.0,26.9033,26.916,26.9033,26.916,1200.0
2010-07-28 09:30:00,42.42,42.5,42.4,42.47,77500.0,26.8464,26.897,26.8337,26.878,77500.0
2010-07-28 10:00:00,42.44,42.49,42.36,42.45,36900.0,26.859,26.8907,26.8084,26.8653,36900.0
2010-07-28 10:30:00,42.44,42.5,42.35,42.44,66900.0,26.859,26.897,26.8021,26.859,66900.0
2010-07-28 11:00:00,42.44,42.46,42.34,42.4,29100.0,26.859,26.8717,26.7957,26.8337,29100.0
2010-07-28 11:30:00,42.39,42.46,42.37,42.4,31600.0,26.8274,26.8717,26.8147,26.8337,31600.0
2010-07-28 12:00:00,42.4,42.45,42.38,42.43,16500.0,26.8337,26.8653,26.821,26.8527,16500.0
2010-07-28 12:30:00,42.44,42.5,42.41,42.5,48600.0,26.859,26.897,26.84,26.897,48600.0
2010-07-28 13:00:00,42.5,42.51,42.39,42.39,54500.0,26.897,26.9033,26.8274,26.8274,54500.0
2010-07-28 13:30:00,42.39,42.42,42.34,42.4,26300.0,26.8274,26.8464,26.7957,26.8337,26300.0
2010-07-28 14:00:00,42.39,42.44,42.27,42.31,42300.0,26.8274,26.859,26.7514,26.7767,42300.0
2010-07-28 14:30:00,42.3,42.37,42.28,42.29,31200.0,26.7704,26.8147,26.7578,26.7641,31200.0
2010-07-28 15:00:00,42.28,42.3,42.16,42.23,46900.0,26.7578,26.7704,26.6818,26.7261,46900.0
2010-07-28 15:30:00,42.24,42.31,42.24,42.26,62000.0,26.7324,26.7767,26.7324,26.7451,62000.0
2010-07-29 09:30:00,42.87,43.0,42.82,42.85,34500.0,27.1311,27.2134,27.0995,27.1185,34500.0
2010-07-29 10:00:00,42.84,42.85,42.68,42.72,54500.0,27.1122,27.1185,27.0109,27.0362,54500.0
2010-07-29 10:30:00,42.72,42.78,42.63,42.74,57900.0,27.0362,27.0742,26.9793,27.0489,57900.0
2010-07-29 11:00:00,42.71,42.73,42.42,42.44,40400.0,27.0299,27.0425,26.8464,26.859,40400.0
2010-07-29 11:30:00,42.42,42.42,42.23,42.25,84800.0,26.8464,26.8464,26.7261,26.7388,84800.0
2010-07-29 12:00:00,42.25,42.31,42.09,42.29,45800.0,26.7388,26.7767,26.6375,26.7641,45800.0
2010-07-29 12:30:00,42.29,42.32,42.16,42.31,53400.0,26.7641,26.7831,26.6818,26.7767,53400.0
2010-07-29 13:00:00,42.32,42.43,42.3,42.43,40200.0,26.7831,26.8527,26.7704,26.8527,40200.0
2010-07-29 13:30:00,42.43,42.49,42.41,42.41,26300.0,26.8527,26.8907,26.84,26.84,26300.0
2010-07-29 14:00:00,42.43,42.5,42.34,42.5,37100.0,26.8527,26.897,26.7957,26.897,37100.0
2010-07-29 14:30:00,42.5,42.62,42.46,42.58,125200.0,26.897,26.9729,26.8717,26.9476,125200.0
2010-07-29 15:00:00,42.56,42.67,42.53,42.63,45800.0,26.935,27.0046,26.916,26.9793,45800.0
2010-07-29 15:30:00,42.62,42.64,42.44,42.48,140500.0,26.9729,26.9856,26.859,26.8843,140500.0
2010-07-30 09:30:00,42.09,42.25,41.96,42.2,85500.0,26.6375,26.7388,26.5552,26.7071,85500.0
2010-07-30 10:00:00,42.18,42.4,42.18,42.36,40900.0,26.6945,26.8337,26.6945,26.8084,40900.0
2010-07-30 10:30:00,42.37,42.65,42.37,42.51,55400.0,26.8147,26.9919,26.8147,26.9033,55400.0
2010-07-30 11:00:00,42.51,42.56,42.41,42.42,63700.0,26.9033,26.935,26.84,26.8464,63700.0
2010-07-30 11:30:00,42.44,42.46,42.34,42.46,44200.0,26.859,26.8717,26.7957,26.8717,44200.0
2010-07-30 12:00:00,42.47,42.49,42.37,42.45,39000.0,26.878,26.8907,26.8147,26.8653,39000.0
2010-07-30 12:30:00,42.44,42.44,42.37,42.42,13900.0,26.859,26.859,26.8147,26.8464,13900.0
2010-07-30 13:00:00,42.43,42.45,42.31,42.33,36000.0,26.8527,26.8653,26.7767,26.7894,36000.0
2010-07-30 13:30:00,42.32,42.37,42.25,42.27,41100.0,26.7831,26.8147,26.7388,26.7514,41100.0
2010-07-30 14:00:00,42.27,42.45,42.26,42.42,63500.0,26.7514,26.8653,26.7451,26.8464,63500.0
2010-07-30 14:30:00,42.42,42.45,42.38,42.4,41200.0,26.8464,26.8653,26.821,26.8337,41200.0
2010-07-30 15:00:00,42.4,42.63,42.37,42.56,88800.0,26.8337,26.9793,26.8147,26.935,88800.0
2010-07-30 15:30:00,42.58,42.62,42.49,42.49,236600.0,26.9476,26.9729,26.8907,26.8907,236600.0
2010-08-02 09:30:00,43.41,43.5,43.31,43.42,272800.0,27.4729,27.5299,27.4096,27.4792,272800.0
2010-08-02 10:00:00,43.43,43.69,43.42,43.67,83800.0,27.4856,27.6501,27.4792,27.6374,83800.0
2010-08-02 10:30:00,43.67,43.76,43.65,43.71,157900.0,27.6374,27.6944,27.6248,27.6628,157900.0
2010-08-02 11:00:00,43.71,43.73,43.66,43.71,109100.0,27.6628,27.6754,27.6311,27.6628,109100.0
2010-08-02 11:30:00,43.71,43.81,43.71,43.77,96300.0,27.6628,27.726,27.6628,27.7007,96300.0
2010-08-02 12:00:00,43.77,43.78,43.69,43.69,60400.0,27.7007,27.7071,27.6501,27.6501,60400.0
2010-08-02 12:30:00,43.7,43.77,43.68,43.73,127700.0,27.6564,27.7007,27.6438,27.6754,127700.0
2010-08-02 13:00:00,43.73,43.78,43.72,43.72,21700.0,27.6754,27.7071,27.6691,27.6691,21700.0
2010-08-02 13:30:00,43.68,43.8,43.66,43.77,193800.0,27.6438,27.7197,27.6311,27.7007,193800.0
2010-08-02 14:00:00,43.76,43.83,43.75,43.77,54800.0,27.6944,27.7387,27.6881,27.7007,54800.0
2010-08-02 14:30:00,43.77,43.9,43.77,43.87,48400.0,27.7007,27.783,27.7007,27.764,48400.0
2010-08-02 15:00:00,43.87,43.91,43.8,43.9,134600.0,27.764,27.7893,27.7197,27.783,134600.0
2010-08-02 15:30:00,43.9,43.95,43.83,43.88,394600.0,27.783,27.8146,27.7387,27.7703,394600.0
2010-08-03 09:30:00,43.74,43.74,43.58,43.61,90600.0,27.6817,27.6817,27.5805,27.5995,90600.0
2010-08-03 10:00:00,43.61,43.61,43.43,43.5,103300.0,27.5995,27.5995,27.4856,27.5299,103300.0
2010-08-03 10:30:00,43.49,43.77,43.48,43.75,79700.0,27.5235,27.7007,27.5172,27.6881,79700.0
2010-08-03 11:00:00,43.74,43.84,43.74,43.8,97300.0,27.6817,27.745,27.6817,27.7197,97300.0
2010-08-03 11:30:00,43.81,43.93,43.81,43.89,152900.0,27.726,27.802,27.726,27.7767,152900.0
2010-08-03 12:00:00,43.88,43.88,43.75,43.76,63100.0,27.7703,27.7703,27.6881,27.6944,63100.0
2010-08-03 12:30:00,43.76,43.84,43.76,43.8,50000.0,27.6944,27.745,27.6944,27.7197,50000.0
2010-08-03 13:00:00,43.81,43.81,43.73,43.78,73000.0,27.726,27.726,27.6754,27.7071,73000.0
2010-08-03 13:30:00,43.79,43.81,43.74,43.78,38500.0,27.7134,27.726,27.6817,27.7071,38500.0
2010-08-03 14:00:00,43.78,43.84,43.75,43.83,45800.0,27.7071,27.745,27.6881,27.7387,45800.0
2010-08-03 14:30:00,43.84,43.85,43.78,43.84,42600.0,27.745,27.7514,27.7071,27.745,42600.0
2010-08-03 15:00:00,43.83,43.84,43.77,43.8,65300.0,27.7387,27.745,27.7007,27.7197,65300.0
2010-08-03 15:30:00,43.8,43.82,43.71,43.78,81300.0,27.7197,27.7324,27.6628,27.7071,81300.0
2010-08-03 16:00:00,43.71,43.79,43.71,43.79,3000.0,27.6628,27.7134,27.6628,27.7134,3000.0
2010-08-04 09:30:00,43.77,43.82,43.68,43.81,205600.0,27.7007,27.7324,27.6438,27.726,205600.0
2010-08-04 10:00:00,43.81,43.92,43.54,43.63,77500.0,27.726,27.7957,27.5552,27.6121,77500.0
2010-08-04 10:30:00,43.64,43.66,43.5,43.6,57200.0,27.6185,27.6311,27.5299,27.5931,57200.0
2010-08-04 11:00:00,43.59,43.72,43.57,43.71,25100.0,27.5868,27.6691,27.5742,27.6628,25100.0
2010-08-04 11:30:00,43.7,43.75,43.68,43.7,102100.0,27.6564,27.6881,27.6438,27.6564,102100.0
2010-08-04 12:00:00,43.7,43.81,43.68,43.77,155300.0,27.6564,27.726,27.6438,27.7007,155300.0
2010-08-04 12:30:00,43.77,43.81,43.71,43.72,61200.0,27.7007,27.726,27.6628,27.6691,61200.0
2010-08-04 13:00:00,43.73,43.74,43.62,43.62,184500.0,27.6754,27.6817,27.6058,27.6058,184500.0
2010-08-04 13:30:00,43.64,43.7,43.61,43.66,52800.0,27.6185,27.6564,27.5995,27.6311,52800.0
2010-08-04 14:00:00,43.67,43.78,43.67,43.73,44300.0,27.6374,27.7071,27.6374,27.6754,44300.0
2010-08-04 14:30:00,43.74,43.8,43.72,43.79,65600.0,27.6817,27.7197,27.6691,27.7134,65600.0
2010-08-04 15:00:00,43.78,43.87,43.76,43.86,44800.0,27.7071,27.764,27.6944,27.7577,44800.0
2010-08-04 15:30:00,43.88,43.89,43.81,43.85,95800.0,27.7703,27.7767,27.726,27.7514,95800.0
2010-08-05 09:30:00,43.75,43.78,43.59,43.7,142500.0,27.6881,27.7071,27.5868,27.6564,142500.0
2010-08-05 10:00:00,43.7,43.78,43.66,43.76,84500.0,27.6564,27.7071,27.6311,27.6944,84500.0
2010-08-05 10:30:00,43.78,43.79,43.53,43.55,60000.0,27.7071,27.7134,27.5488,27.5615,60000.0
2010-08-05 11:00:00,43.54,43.62,43.5,43.61,69100.0,27.5552,27.6058,27.5299,27.5995,69100.0
2010-08-05 11:30:00,43.61,43.64,43.55,43.59,35600.0,27.5995,27.6185,27.5615,27.5868,35600.0
2010-08-05 12:00:00,43.58,43.67,43.57,43.63,68200.0,27.5805,27.6374,27.5742,27.6121,68200.0
2010-08-05 12:30:00,43.64,43.65,43.59,43.62,96400.0,27.6185,27.6248,27.5868,27.6058,96400.0
2010-08-05 13:00:00,43.63,43.64,43.56,43.64,52500.0,27.6121,27.6185,27.5678,27.6185,52500.0
2010-08-05 13:30:00,43.63,43.73,43.63,43.71,72200.0,27.6121,27.6754,27.6121,27.6628,72200.0
2010-08-05 14:00:00,43.71,43.72,43.68,43.69,32600.0,27.6628,27.6691,27.6438,27.6501,32600.0
2010-08-05 14:30:00,43.7,43.73,43.67,43.7,241100.0,27.6564,27.6754,27.6374,27.6564,241100.0
2010-08-05 15:00:00,43.7,43.78,43.7,43.75,38600.0,27.6564,27.7071,27.6564,27.6881,38600.0
2010-08-05 15:30:00,43.75,43.78,43.71,43.78,280000.0,27.6881,27.7071,27.6628,27.7071,280000.0
2010-08-06 09:30:00,43.56,43.88,43.51,43.86,46200.0,27.5678,27.7703,27.5362,27.7577,46200.0
2010-08-06 10:00:00,43.87,43.9,43.75,43.76,53800.0,27.764,27.783,27.6881,27.6944,53800.0
2010-08-06 10:30:00,43.76,43.81,43.39,43.41,65400.0,27.6944,27.726,27.4602,27.4729,65400.0
2010-08-06 11:00:00,43.41,43.53,43.36,43.49,62000.0,27.4729,27.5488,27.4413,27.5235,62000.0
2010-08-06 11:30:00,43.48,43.54,43.45,43.47,43400.0,27.5172,27.5552,27.4982,27.5109,43400.0
2010-08-06 12:00:00,43.47,43.49,43.41,43.42,24100.0,27.5109,27.5235,27.4729,27.4792,24100.0
2010-08-06 12:30:00,43.43,43.49,43.42,43.43,35800.0,27.4856,27.5235,27.4792,27.4856,35800.0
2010-08-06 13:00:00,43.43,43.49,43.42,43.47,22200.0,27.4856,27.5235,27.4792,27.5109,22200.0
2010-08-06 13:30:00,43.46,43.52,43.45,43.48,52900.0,27.5045,27.5425,27.4982,27.5172,52900.0
2010-08-06 14:00:00,43.48,43.51,43.43,43.51,39100.0,27.5172,27.5362,27.4856,27.5362,39100.0
2010-08-06 14:30:00,43.51,43.67,43.48,43.62,81300.0,27.5362,27.6374,27.5172,27.6058,81300.0
2010-08-06 15:00:00,43.63,43.75,43.59,43.71,94900.0,27.6121,27.6881,27.5868,27.6628,94900.0
2010-08-06 15:30:00,43.71,43.83,43.67,43.82,97700.0,27.6628,27.7387,27.6374,27.7324,97700.0
2010-08-09 09:30:00,43.97,44.02,43.81,43.83,53200.0,27.8273,27.859,27.726,27.7387,53200.0
2010-08-09 10:00:00,43.85,43.94,43.83,43.84,56200.0,27.7514,27.8083,27.7387,27.745,56200.0
2010-08-09 10:30:00,43.88,43.93,43.85,43.92,53200.0,27.7703,27.802,27.7514,27.7957,53200.0
2010-08-09 11:00:00,43.92,43.98,43.9,43.94,39000.0,27.7957,27.8336,27.783,27.8083,39000.0
2010-08-09 11:30:00,43.92,43.99,43.92,43.95,50300.0,27.7957,27.84,27.7957,27.8146,50300.0
2010-08-09 12:00:00,43.94,43.99,43.91,43.92,43300.0,27.8083,27.84,27.7893,27.7957,43300.0
2010-08-09 12:30:00,43.92,43.93,43.89,43.92,30000.0,27.7957,27.802,27.7767,27.7957,30000.0
2010-08-09 13:00:00,43.94,43.95,43.88,43.88,363900.0,27.8083,27.8146,27.7703,27.7703,363900.0
2010-08-09 13:30:00,43.87,43.94,43.87,43.9,43300.0,27.764,27.8083,27.764,27.783,43300.0
2010-08-09 14:00:00,43.91,43.94,43.89,43.92,37000.0,27.7893,27.8083,27.7767,27.7957,37000.0
2010-08-09 14:30:00,43.92,44.02,43.92,44.01,27500.0,27.7957,27.859,27.7957,27.8526,27500.0
2010-08-09 15:00:00,44.02,44.02,43.9,43.93,30700.0,27.859,27.859,27.783,27.802,30700.0
2010-08-09 15:30:00,43.92,43.98,43.87,43.87,90800.0,27.7957,27.8336,27.764,27.764,90800.0
2010-08-10 09:30:00,43.28,43.28,42.96,43.06,84800.0,27.3906,27.3906,27.1881,27.2514,84800.0
2010-08-10 10:00:00,43.05,43.14,43.03,43.1,48700.0,27.2451,27.302,27.2324,27.2767,48700.0
2010-08-10 10:30:00,43.09,43.1,43.03,43.06,61900.0,27.2704,27.2767,27.2324,27.2514,61900.0
2010-08-10 11:00:00,43.06,43.14,43.05,43.11,64000.0,27.2514,27.302,27.2451,27.283,64000.0
2010-08-10 11:30:00,43.11,43.21,43.1,43.16,132700.0,27.283,27.3463,27.2767,27.3147,132700.0
2010-08-10 12:00:00,43.16,43.19,43.14,43.18,42900.0,27.3147,27.3337,27.302,27.3273,42900.0
2010-08-10 12:30:00,43.19,43.19,43.12,43.15,106700.0,27.3337,27.3337,27.2894,27.3084,106700.0
2010-08-10 13:00:00,43.16,43.16,43.09,43.09,63000.0,27.3147,27.3147,27.2704,27.2704,63000.0
2010-08-10 13:30:00,43.09,43.18,43.07,43.14,35400.0,27.2704,27.3273,27.2577,27.302,35400.0
2010-08-10 14:00:00,43.14,43.55,43.12,43.48,106300.0,27.302,27.5615,27.2894,27.5172,106300.0
2010-08-10 14:30:00,43.5,43.71,43.5,43.59,55100.0,27.5299,27.6628,27.5299,27.5868,55100.0
2010-08-10 15:00:00,43.56,43.66,43.43,43.53,82900.0,27.5678,27.6311,27.4856,27.5488,82900.0
2010-08-10 15:30:00,43.53,43.64,43.5,43.53,102900.0,27.5488,27.6185,27.5299,27.5488,102900.0
2010-08-10 16:00:00,43.59,43.59,43.52,43.52,2800.0,27.5868,27.5868,27.5425,27.5425,2800.0
2010-08-11 09:30:00,42.26,42.32,42.06,42.14,277900.0,26.7451,26.7831,26.6185,26.6692,277900.0
2010-08-11 10:00:00,42.14,42.22,42.03,42.07,47500.0,26.6692,26.7198,26.5995,26.6249,47500.0
2010-08-11 10:30:00,42.05,42.06,41.89,41.92,73600.0,26.6122,26.6185,26.5109,26.5299,73600.0
2010-08-11 11:00:00,41.91,41.93,41.75,41.85,65800.0,26.5236,26.5363,26.4223,26.4856,65800.0
2010-08-11 11:30:00,41.84,41.89,41.83,41.88,39300.0,26.4793,26.5109,26.473,26.5046,39300.0
2010-08-11 12:00:00,41.87,41.9,41.82,41.89,41200.0,26.4983,26.5173,26.4666,26.5109,41200.0
2010-08-11 12:30:00,41.89,41.91,41.75,41.8,44000.0,26.5109,26.5236,26.4223,26.454,44000.0
2010-08-11 13:00:00,41.8,41.94,41.78,41.9,51500.0,26.454,26.5426,26.4413,26.5173,51500.0
2010-08-11 13:30:00,41.9,41.92,41.84,41.85,31800.0,26.5173,26.5299,26.4793,26.4856,31800.0
2010-08-11 14:00:00,41.86,41.95,41.86,41.91,42600.0,26.492,26.5489,26.492,26.5236,42600.0
2010-08-11 14:30:00,41.91,41.91,41.77,41.82,34800.0,26.5236,26.5236,26.435,26.4666,34800.0
2010-08-11 15:00:00,41.83,41.87,41.8,41.85,50300.0,26.473,26.4983,26.454,26.4856,50300.0
2010-08-11 15:30:00,41.87,41.94,41.76,41.84,134600.0,26.4983,26.5426,26.4287,26.4793,134600.0
2010-08-12 09:30:00,41.41,41.71,41.41,41.65,101400.0,26.2072,26.397,26.2072,26.359,101400.0
2010-08-12 10:00:00,41.67,41.81,41.59,41.59,43400.0,26.3717,26.4603,26.3211,26.3211,43400.0
2010-08-12 10:30:00,41.6,41.84,41.59,41.77,92500.0,26.3274,26.4793,26.3211,26.435,92500.0
2010-08-12 11:00:00,41.77,41.87,41.71,41.87,30400.0,26.435,26.4983,26.397,26.4983,30400.0
2010-08-12 11:30:00,41.85,41.88,41.76,41.8,23800.0,26.4856,26.5046,26.4287,26.454,23800.0
2010-08-12 12:00:00,41.79,41.83,41.72,41.77,22500.0,26.4476,26.473,26.4033,26.435,22500.0
2010-08-12 12:30:00,41.77,41.83,41.77,41.83,22000.0,26.435,26.473,26.435,26.473,22000.0
2010-08-12 13:00:00,41.82,41.84,41.72,41.73,15200.0,26.4666,26.4793,26.4033,26.4097,15200.0
2010-08-12 13:30:00,41.74,41.74,41.59,41.62,108300.0,26.416,26.416,26.3211,26.3401,108300.0
2010-08-12 14:00:00,41.61,41.69,41.6,41.66,27400.0,26.3337,26.3844,26.3274,26.3654,27400.0
2010-08-12 14:30:00,41.67,41.7,41.6,41.68,24600.0,26.3717,26.3907,26.3274,26.378,24600.0
2010-08-12 15:00:00,41.66,41.83,41.66,41.79,28900.0,26.3654,26.473,26.3654,26.4476,28900.0
2010-08-12 15:30:00,41.8,41.86,41.69,41.8,79500.0,26.454,26.492,26.3844,26.454,79500.0
2010-08-13 09:30:00,41.73,41.99,41.73,41.99,51200.0,26.4097,26.5742,26.4097,26.5742,51200.0
2010-08-13 10:00:00,41.96,42.03,41.8,41.86,42400.0,26.5552,26.5995,26.454,26.492,42400.0
2010-08-13 10:30:00,41.87,41.88,41.71,41.76,27400.0,26.4983,26.5046,26.397,26.4287,27400.0
2010-08-13 11:00:00,41.76,41.83,41.73,41.75,28300.0,26.4287,26.473,26.4097,26.4223,28300.0
2010-08-13 11:30:00,41.78,41.79,41.7,41.73,37600.0,26.4413,26.4476,26.3907,26.4097,37600.0
2010-08-13 12:00:00,41.73,41.82,41.73,41.81,25100.0,26.4097,26.4666,26.4097,26.4603,25100.0
2010-08-13 12:30:00,41.82,41.86,41.81,41.85,34500.0,26.4666,26.492,26.4603,26.4856,34500.0
2010-08-13 13:00:00,41.88,41.9,41.84,41.86,18300.0,26.5046,26.5173,26.4793,26.492,18300.0
2010-08-13 13:30:00,41.86,41.9,41.83,41.85,14800.0,26.492,26.5173,26.473,26.4856,14800.0
2010-08-13 14:00:00,41.84,41.84,41.78,41.81,18200.0,26.4793,26.4793,26.4413,26.4603,18200.0
2010-08-13 14:30:00,41.82,41.83,41.75,41.77,25800.0,26.4666,26.473,26.4223,26.435,25800.0
2010-08-13 15:00:00,41.77,41.84,41.77,41.79,21100.0,26.435,26.4793,26.435,26.4476,21100.0
2010-08-13 15:30:00,41.76,41.81,41.7,41.7,93000.0,26.4287,26.4603,26.3907,26.3907,93000.0
2010-08-16 09:30:00,41.71,41.88,41.57,41.79,35600.0,26.397,26.5046,26.3084,26.4476,35600.0
2010-08-16 10:00:00,41.77,41.99,41.74,41.94,89200.0,26.435,26.5742,26.416,26.5426,89200.0
2010-08-16 10:30:00,41.99,42.04,41.94,41.97,55100.0,26.5742,26.6059,26.5426,26.5616,55100.0
2010-08-16 11:00:00,41.96,41.97,41.88,41.93,26900.0,26.5552,26.5616,26.5046,26.5363,26900.0
2010-08-16 11:30:00,41.92,42.02,41.92,42.02,12000.0,26.5299,26.5932,26.5299,26.5932,12000.0
2010-08-16 12:00:00,42.01,42.11,42.0,42.11,25000.0,26.5869,26.6502,26.5806,26.6502,25000.0
2010-08-16 12:30:00,42.1,42.15,42.06,42.08,44300.0,26.6438,26.6755,26.6185,26.6312,44300.0
2010-08-16 13:00:00,42.09,42.11,42.06,42.08,28800.0,26.6375,26.6502,26.6185,26.6312,28800.0
2010-08-16 13:30:00,42.09,42.1,42.02,42.03,25000.0,26.6375,26.6438,26.5932,26.5995,25000.0
2010-08-16 14:00:00,42.04,42.08,41.97,42.02,47900.0,26.6059,26.6312,26.5616,26.5932,47900.0
2010-08-16 14:30:00,42.01,42.03,41.87,41.88,44900.0,26.5869,26.5995,26.4983,26.5046,44900.0
2010-08-16 15:00:00,41.87,41.94,41.86,41.94,56400.0,26.4983,26.5426,26.492,26.5426,56400.0
2010-08-16 15:30:00,41.92,42.0,41.91,41.99,69600.0,26.5299,26.5806,26.5236,26.5742,69600.0
2010-08-17 09:30:00,42.45,42.65,42.38,42.43,47400.0,26.8653,26.9919,26.821,26.8527,47400.0
2010-08-17 10:00:00,42.43,42.49,42.34,42.36,89200.0,26.8527,26.8907,26.7957,26.8084,89200.0
2010-08-17 10:30:00,42.37,42.58,42.35,42.55,54600.0,26.8147,26.9476,26.8021,26.9286,54600.0
2010-08-17 11:00:00,42.54,42.69,42.54,42.67,46300.0,26.9223,27.0172,26.9223,27.0046,46300.0
2010-08-17 11:30:00,42.68,42.74,42.68,42.71,44900.0,27.0109,27.0489,27.0109,27.0299,44900.0
2010-08-17 12:00:00,42.72,42.72,42.64,42.64,31600.0,27.0362,27.0362,26.9856,26.9856,31600.0
2010-08-17 12:30:00,42.63,42.68,42.63,42.65,34600.0,26.9793,27.0109,26.9793,26.9919,34600.0
2010-08-17 13:00:00,42.65,42.79,42.65,42.77,52400.0,26.9919,27.0805,26.9919,27.0679,52400.0
2010-08-17 13:30:00,42.78,42.8,42.71,42.72,35400.0,27.0742,27.0868,27.0299,27.0362,35400.0
2010-08-17 14:00:00,42.73,42.75,42.68,42.71,48300.0,27.0425,27.0552,27.0109,27.0299,48300.0
2010-08-17 14:30:00,42.71,42.73,42.67,42.68,50500.0,27.0299,27.0425,27.0046,27.0109,50500.0
2010-08-17 15:00:00,42.68,42.68,42.61,42.66,51700.0,27.0109,27.0109,26.9666,26.9982,51700.0
2010-08-17 15:30:00,42.66,42.66,42.52,42.52,74500.0,26.9982,26.9982,26.9096,26.9096,74500.0
2010-08-17 16:00:00,42.47,42.47,42.43,42.43,1100.0,26.878,26.878,26.8527,26.8527,1100.0
2010-08-18 09:30:00,42.58,42.64,42.35,42.48,48900.0,26.9476,26.9856,26.8021,26.8843,48900.0
2010-08-18 10:00:00,42.48,42.57,42.37,42.38,48600.0,26.8843,26.9413,26.8147,26.821,48600.0
2010-08-18 10:30:00,42.39,42.48,42.36,42.41,57800.0,26.8274,26.8843,26.8084,26.84,57800.0
2010-08-18 11:00:00,42.42,42.55,42.39,42.49,38200.0,26.8464,26.9286,26.8274,26.8907,38200.0
2010-08-18 11:30:00,42.5,42.61,42.49,42.57,64700.0,26.897,26.9666,26.8907,26.9413,64700.0
2010-08-18 12:00:00,42.58,42.59,42.52,42.58,26900.0,26.9476,26.9539,26.9096,26.9476,26900.0
2010-08-18 12:30:00,42.6,42.68,42.53,42.67,13600.0,26.9603,27.0109,26.916,27.0046,13600.0
2010-08-18 13:00:00,42.67,42.78,42.66,42.75,54700.0,27.0046,27.0742,26.9982,27.0552,54700.0
2010-08-18 13:30:00,42.75,42.78,42.72,42.73,13700.0,27.0552,27.0742,27.0362,27.0425,13700.0
2010-08-18 14:00:00,42.74,42.77,42.69,42.73,78600.0,27.0489,27.0679,27.0172,27.0425,78600.0
2010-08-18 14:30:00,42.73,42.75,42.69,42.7,61100.0,27.0425,27.0552,27.0172,27.0236,61100.0
2010-08-18 15:00:00,42.72,42.72,42.62,42.63,60400.0,27.0362,27.0362,26.9729,26.9793,60400.0
2010-08-18 15:30:00,42.63,42.68,42.56,42.56,226600.0,26.9793,27.0109,26.935,26.935,226600.0
2010-08-19 09:30:00,42.56,42.67,42.47,42.51,87600.0,26.935,27.0046,26.878,26.9033,87600.0
2010-08-19 10:00:00,42.51,42.51,42.13,42.22,126000.0,26.9033,26.9033,26.6628,26.7198,126000.0
2010-08-19 10:30:00,42.2,42.23,42.05,42.12,115000.0,26.7071,26.7261,26.6122,26.6565,115000.0
2010-08-19 11:00:00,42.1,42.13,42.03,42.12,67200.0,26.6438,26.6628,26.5995,26.6565,67200.0
2010-08-19 11:30:00,42.1,42.1,41.8,41.82,101100.0,26.6438,26.6438,26.454,26.4666,101100.0
2010-08-19 12:00:00,41.82,41.87,41.73,41.87,59600.0,26.4666,26.4983,26.4097,26.4983,59600.0
2010-08-19 12:30:00,41.87,41.92,41.84,41.9,50800.0,26.4983,26.5299,26.4793,26.5173,50800.0
2010-08-19 13:00:00,41.91,41.96,41.89,41.91,93700.0,26.5236,26.5552,26.5109,26.5236,93700.0
2010-08-19 13:30:00,41.91,41.91,41.83,41.83,43400.0,26.5236,26.5236,26.473,26.473,43400.0
2010-08-19 14:00:00,41.82,41.91,41.76,41.88,69800.0,26.4666,26.5236,26.4287,26.5046,69800.0
2010-08-19 14:30:00,41.88,41.92,41.81,41.9,68900.0,26.5046,26.5299,26.4603,26.5173,68900.0
2010-08-19 15:00:00,41.91,42.06,41.87,41.98,55800.0,26.5236,26.6185,26.4983,26.5679,55800.0
2010-08-19 15:30:00,41.99,42.02,41.93,41.98,92400.0,26.5742,26.5932,26.5363,26.5679,92400.0
2010-08-20 09:30:00,41.54,41.55,41.35,41.47,28100.0,26.2894,26.2958,26.1692,26.2451,28100.0
2010-08-20 10:00:00,41.46,41.52,41.37,41.46,33700.0,26.2388,26.2768,26.1818,26.2388,33700.0
2010-08-20 10:30:00,41.47,41.59,41.47,41.49,64900.0,26.2451,26.3211,26.2451,26.2578,64900.0
2010-08-20 11:00:00,41.5,41.5,41.4,41.43,28200.0,26.2641,26.2641,26.2008,26.2198,28200.0
2010-08-20 11:30:00,41.44,41.45,41.35,41.35,18000.0,26.2261,26.2325,26.1692,26.1692,18000.0
2010-08-20 12:00:00,41.4,41.47,41.37,41.45,16700.0,26.2008,26.2451,26.1818,26.2325,16700.0
2010-08-20 12:30:00,41.45,41.48,41.42,41.45,17200.0,26.2325,26.2515,26.2135,26.2325,17200.0
2010-08-20 13:00:00,41.45,41.53,41.44,41.52,21400.0,26.2325,26.2831,26.2261,26.2768,21400.0
2010-08-20 13:30:00,41.5,41.53,41.45,41.49,11800.0,26.2641,26.2831,26.2325,26.2578,11800.0
2010-08-20 14:00:00,41.5,41.54,41.47,41.5,43800.0,26.2641,26.2894,26.2451,26.2641,43800.0
2010-08-20 14:30:00,41.5,41.65,41.5,41.61,41300.0,26.2641,26.359,26.2641,26.3337,41300.0
2010-08-20 15:00:00,41.6,41.62,41.55,41.62,44600.0,26.3274,26.3401,26.2958,26.3401,44600.0
2010-08-20 15:30:00,41.63,41.67,41.61,41.61,50500.0,26.3464,26.3717,26.3337,26.3337,50500.0
2010-08-23 09:30:00,41.86,42.02,41.75,41.97,41500.0,26.492,26.5932,26.4223,26.5616,41500.0
2010-08-23 10:00:00,41.97,41.97,41.77,41.79,26200.0,26.5616,26.5616,26.435,26.4476,26200.0
2010-08-23 10:30:00,41.78,41.85,41.57,41.62,29500.0,26.4413,26.4856,26.3084,26.3401,29500.0
2010-08-23 11:00:00,41.63,41.65,41.53,41.56,22900.0,26.3464,26.359,26.2831,26.3021,22900.0
2010-08-23 11:30:00,41.56,41.67,41.56,41.62,22300.0,26.3021,26.3717,26.3021,26.3401,22300.0
2010-08-23 12:00:00,41.62,41.69,41.62,41.67,29900.0,26.3401,26.3844,26.3401,26.3717,29900.0
2010-08-23 12:30:00,41.69,41.72,41.62,41.62,46600.0,26.3844,26.4033,26.3401,26.3401,46600.0
2010-08-23 13:00:00,41.6,41.67,41.58,41.64,39200.0,26.3274,26.3717,26.3147,26.3527,39200.0
2010-08-23 13:30:00,41.64,41.67,41.57,41.65,30400.0,26.3527,26.3717,26.3084,26.359,30400.0
2010-08-23 14:00:00,41.65,41.75,41.64,41.67,13100.0,26.359,26.4223,26.3527,26.3717,13100.0
2010-08-23 14:30:00,41.68,41.73,41.65,41.66,20000.0,26.378,26.4097,26.359,26.3654,20000.0
2010-08-23 15:00:00,41.67,41.69,41.59,41.6,219600.0,26.3717,26.3844,26.3211,26.3274,219600.0
2010-08-23 15:30:00,41.58,41.6,41.49,41.49,52300.0,26.3147,26.3274,26.2578,26.2578,52300.0
2010-08-24 09:30:00,41.04,41.05,40.79,40.84,71500.0,25.973,25.9793,25.8148,25.8464,71500.0
2010-08-24 10:00:00,40.84,40.93,40.59,40.84,134500.0,25.8464,25.9034,25.6882,25.8464,134500.0
2010-08-24 10:30:00,40.83,40.94,40.77,40.92,134400.0,25.8401,25.9097,25.8021,25.8971,134400.0
2010-08-24 11:00:00,40.92,41.02,40.89,40.97,110700.0,25.8971,25.9603,25.8781,25.9287,110700.0
2010-08-24 11:30:00,40.98,41.1,40.96,41.04,42400.0,25.935,26.011,25.9224,25.973,42400.0
2010-08-24 12:00:00,41.02,41.09,40.94,40.94,44900.0,25.9603,26.0046,25.9097,25.9097,44900.0
2010-08-24 12:30:00,40.97,41.01,40.9,40.92,34800.0,25.9287,25.954,25.8844,25.8971,34800.0
2010-08-24 13:00:00,40.91,41.02,40.88,41.02,18300.0,25.8907,25.9603,25.8717,25.9603,18300.0
2010-08-24 13:30:00,41.03,41.03,40.84,40.85,49800.0,25.9667,25.9667,25.8464,25.8528,49800.0
2010-08-24 14:00:00,40.84,40.91,40.83,40.84,112300.0,25.8464,25.8907,25.8401,25.8464,112300.0
2010-08-24 14:30:00,40.85,40.92,40.83,40.89,48300.0,25.8528,25.8971,25.8401,25.8781,48300.0
2010-08-24 15:00:00,40.88,41.01,40.87,40.95,73700.0,25.8717,25.954,25.8654,25.916,73700.0
2010-08-24 15:30:00,40.96,40.98,40.75,40.78,114700.0,25.9224,25.935,25.7895,25.8085,114700.0
2010-08-24 16:00:00,40.81,40.81,40.77,40.77,4600.0,25.8274,25.8274,25.8021,25.8021,4600.0
2010-08-25 09:30:00,40.47,40.53,40.31,40.35,208900.0,25.6123,25.6502,25.511,25.5363,208900.0
2010-08-25 10:00:00,40.36,40.5,40.25,40.31,168300.0,25.5426,25.6312,25.473,25.511,168300.0
2010-08-25 10:30:00,40.31,40.44,40.22,40.43,192200.0,25.511,25.5933,25.454,25.5869,192200.0
2010-08-25 11:00:00,40.43,40.56,40.38,40.53,45200.0,25.5869,25.6692,25.5553,25.6502,45200.0
2010-08-25 11:30:00,40.53,40.54,40.45,40.51,53200.0,25.6502,25.6566,25.5996,25.6376,53200.0
2010-08-25 12:00:00,40.51,40.55,40.49,40.49,17000.0,25.6376,25.6629,25.6249,25.6249,17000.0
2010-08-25 12:30:00,40.51,40.53,40.41,40.49,28800.0,25.6376,25.6502,25.5743,25.6249,28800.0
2010-08-25 13:00:00,40.48,40.55,40.46,40.49,39100.0,25.6186,25.6629,25.6059,25.6249,39100.0
2010-08-25 13:30:00,40.5,40.62,40.5,40.58,45600.0,25.6312,25.7072,25.6312,25.6819,45600.0
2010-08-25 14:00:00,40.58,40.69,40.58,40.66,27600.0,25.6819,25.7515,25.6819,25.7325,27600.0
2010-08-25 14:30:00,40.67,40.84,40.66,40.82,38500.0,25.7388,25.8464,25.7325,25.8338,38500.0
2010-08-25 15:00:00,40.84,40.85,40.68,40.71,28600.0,25.8464,25.8528,25.7452,25.7641,28600.0
2010-08-25 15:30:00,40.71,40.95,40.71,40.86,60000.0,25.7641,25.916,25.7641,25.8591,60000.0
2010-08-26 09:30:00,41.12,41.12,40.97,41.08,48200.0,26.0236,26.0236,25.9287,25.9983,48200.0
2010-08-26 10:00:00,41.08,41.27,41.08,41.17,37700.0,25.9983,26.1186,25.9983,26.0553,37700.0
2010-08-26 10:30:00,41.18,41.3,41.15,41.17,85000.0,26.0616,26.1375,26.0426,26.0553,85000.0
2010-08-26 11:00:00,41.18,41.19,40.95,40.99,41500.0,26.0616,26.0679,25.916,25.9414,41500.0
2010-08-26 11:30:00,41.03,41.07,40.86,41.0,52300.0,25.9667,25.992,25.8591,25.9477,52300.0
2010-08-26 12:00:00,40.99,41.01,40.93,40.99,18100.0,25.9414,25.954,25.9034,25.9414,18100.0
2010-08-26 12:30:00,41.0,41.02,40.89,40.96,35200.0,25.9477,25.9603,25.8781,25.9224,35200.0
2010-08-26 13:00:00,40.98,40.99,40.91,40.93,19200.0,25.935,25.9414,25.8907,25.9034,19200.0
2010-08-26 13:30:00,40.93,40.98,40.89,40.92,27400.0,25.9034,25.935,25.8781,25.8971,27400.0
2010-08-26 14:00:00,40.91,40.92,40.76,40.79,51200.0,25.8907,25.8971,25.7958,25.8148,51200.0
2010-08-26 14:30:00,40.79,40.8,40.65,40.68,53300.0,25.8148,25.8211,25.7262,25.7452,53300.0
2010-08-26 15:00:00,40.7,40.87,40.68,40.83,33900.0,25.7578,25.8654,25.7452,25.8401,33900.0
2010-08-26 15:30:00,40.82,40.96,40.76,40.81,91800.0,25.8338,25.9224,25.7958,25.8274,91800.0
2010-08-27 09:30:00,41.18,41.23,40.94,40.94,105100.0,26.0616,26.0932,25.9097,25.9097,105100.0
2010-08-27 10:00:00,40.97,41.1,40.69,41.09,145000.0,25.9287,26.011,25.7515,26.0046,145000.0
2010-08-27 10:30:00,41.08,41.19,41.05,41.11,54100.0,25.9983,26.0679,25.9793,26.0173,54100.0
2010-08-27 11:00:00,41.13,41.48,41.13,41.44,55700.0,26.03,26.2515,26.03,26.2261,55700.0
2010-08-27 11:30:00,41.45,41.48,41.34,41.36,65500.0,26.2325,26.2515,26.1629,26.1755,65500.0
2010-08-27 12:00:00,41.38,41.5,41.37,41.46,29900.0,26.1882,26.2641,26.1818,26.2388,29900.0
2010-08-27 12:30:00,41.46,41.46,41.32,41.33,39100.0,26.2388,26.2388,26.1502,26.1565,39100.0
2010-08-27 13:00:00,41.34,41.46,41.3,41.45,56900.0,26.1629,26.2388,26.1375,26.2325,56900.0
2010-08-27 13:30:00,41.45,41.55,41.45,41.53,29100.0,26.2325,26.2958,26.2325,26.2831,29100.0
2010-08-27 14:00:00,41.53,41.57,41.47,41.54,41500.0,26.2831,26.3084,26.2451,26.2894,41500.0
2010-08-27 14:30:00,41.53,41.61,41.53,41.58,73800.0,26.2831,26.3337,26.2831,26.3147,73800.0
2010-08-27 15:00:00,41.57,41.66,41.55,41.66,120400.0,26.3084,26.3654,26.2958,26.3654,120400.0
2010-08-27 15:30:00,41.66,41.71,41.59,41.68,63900.0,26.3654,26.397,26.3211,26.378,63900.0
2010-08-30 09:30:00,41.4,41.52,41.37,41.51,37000.0,26.2008,26.2768,26.1818,26.2704,37000.0
2010-08-30 10:00:00,41.5,41.5,41.27,41.3,340700.0,26.2641,26.2641,26.1186,26.1375,340700.0
2010-08-30 10:30:00,41.29,41.4,41.24,41.39,17200.0,26.1312,26.2008,26.0996,26.1945,17200.0
2010-08-30 11:00:00,41.36,41.36,41.27,41.31,28500.0,26.1755,26.1755,26.1186,26.1439,28500.0
2010-08-30 11:30:00,41.32,41.32,41.18,41.23,21700.0,26.1502,26.1502,26.0616,26.0932,21700.0
2010-08-30 12:00:00,41.23,41.29,41.23,41.27,233600.0,26.0932,26.1312,26.0932,26.1186,233600.0
2010-08-30 12:30:00,41.28,41.37,41.26,41.32,118200.0,26.1249,26.1818,26.1122,26.1502,118200.0
2010-08-30 13:00:00,41.32,41.35,41.24,41.25,47300.0,26.1502,26.1692,26.0996,26.1059,47300.0
2010-08-30 13:30:00,41.26,41.29,41.22,41.25,17500.0,26.1122,26.1312,26.0869,26.1059,17500.0
2010-08-30 14:00:00,41.25,41.27,41.14,41.23,32800.0,26.1059,26.1186,26.0363,26.0932,32800.0
2010-08-30 14:30:00,41.23,41.27,41.18,41.22,16600.0,26.0932,26.1186,26.0616,26.0869,16600.0
2010-08-30 15:00:00,41.24,41.25,41.12,41.13,56200.0,26.0996,26.1059,26.0236,26.03,56200.0
2010-08-30 15:30:00,41.14,41.18,41.02,41.03,48100.0,26.0363,26.0616,25.9603,25.9667,48100.0
2010-08-31 09:30:00,40.95,41.16,40.87,41.04,122800.0,25.916,26.0489,25.8654,25.973,122800.0
2010-08-31 10:00:00,41.04,41.33,41.04,41.24,195200.0,25.973,26.1565,25.973,26.0996,195200.0
2010-08-31 10:30:00,41.24,41.3,41.09,41.22,150300.0,26.0996,26.1375,26.0046,26.0869,150300.0
2010-08-31 11:00:00,41.22,41.26,41.1,41.21,128900.0,26.0869,26.1122,26.011,26.0806,128900.0
2010-08-31 11:30:00,41.2,41.36,41.18,41.3,150300.0,26.0743,26.1755,26.0616,26.1375,150300.0
2010-08-31 12:00:00,41.31,41.34,41.21,41.22,101800.0,26.1439,26.1629,26.0806,26.0869,101800.0
2010-08-31 12:30:00,41.22,41.27,41.15,41.15,167200.0,26.0869,26.1186,26.0426,26.0426,167200.0
2010-08-31 13:00:00,41.14,41.23,41.13,41.22,129700.0,26.0363,26.0932,26.03,26.0869,129700.0
2010-08-31 13:30:00,41.23,41.27,41.2,41.22,109400.0,26.0932,26.1186,26.0743,26.0869,109400.0
2010-08-31 14:00:00,41.22,41.28,41.08,41.12,136800.0,26.0869,26.1249,25.9983,26.0236,136800.0
2010-08-31 14:30:00,41.12,41.12,40.92,40.93,209500.0,26.0236,26.0236,25.8971,25.9034,209500.0
2010-08-31 15:00:00,40.93,40.99,40.91,40.94,327600.0,25.9034,25.9414,25.8907,25.9097,327600.0
2010-08-31 15:30:00,40.95,41.09,40.9,41.01,302500.0,25.916,26.0046,25.8844,25.954,302500.0
2010-08-31 16:00:00,41.05,41.13,41.05,41.13,606200.0,25.9793,26.03,25.9793,26.03,606200.0
2010-09-01 09:30:00,41.87,42.1,41.87,42.1,187800.0,26.4983,26.6438,26.4983,26.6438,187800.0
2010-09-01 10:00:00,42.1,42.47,42.1,42.41,124700.0,26.6438,26.878,26.6438,26.84,124700.0
2010-09-01 10:30:00,42.4,42.58,42.38,42.52,79800.0,26.8337,26.9476,26.821,26.9096,79800.0
2010-09-01 11:00:00,42.53,42.54,42.3,42.45,233200.0,26.916,26.9223,26.7704,26.8653,233200.0
2010-09-01 11:30:00,42.46,42.53,42.45,42.49,26500.0,26.8717,26.916,26.8653,26.8907,26500.0
2010-09-01 12:00:00,42.49,42.5,42.4,42.43,258200.0,26.8907,26.897,26.8337,26.8527,258200.0
2010-09-01 12:30:00,42.43,42.43,42.36,42.37,15800.0,26.8527,26.8527,26.8084,26.8147,15800.0
2010-09-01 13:00:00,42.37,42.43,42.37,42.4,39300.0,26.8147,26.8527,26.8147,26.8337,39300.0
2010-09-01 13:30:00,42.41,42.45,42.39,42.42,41800.0,26.84,26.8653,26.8274,26.8464,41800.0
2010-09-01 14:00:00,42.42,42.44,42.32,42.37,49200.0,26.8464,26.859,26.7831,26.8147,49200.0
2010-09-01 14:30:00,42.36,42.38,42.32,42.36,69100.0,26.8084,26.821,26.7831,26.8084,69100.0
2010-09-01 15:00:00,42.36,42.39,42.31,42.34,20300.0,26.8084,26.8274,26.7767,26.7957,20300.0
2010-09-01 15:30:00,42.33,42.5,42.32,42.44,98500.0,26.7894,26.897,26.7831,26.859,98500.0
2010-09-02 09:30:00,42.39,42.43,42.28,42.42,59000.0,26.8274,26.8527,26.7578,26.8464,59000.0
2010-09-02 10:00:00,42.43,42.5,42.33,42.41,40000.0,26.8527,26.897,26.7894,26.84,40000.0
2010-09-02 10:30:00,42.42,42.53,42.39,42.52,51000.0,26.8464,26.916,26.8274,26.9096,51000.0
2010-09-02 11:00:00,42.53,42.55,42.38,42.43,18600.0,26.916,26.9286,26.821,26.8527,18600.0
2010-09-02 11:30:00,42.45,42.49,42.43,42.47,36900.0,26.8653,26.8907,26.8527,26.878,36900.0
2010-09-02 12:00:00,42.46,42.51,42.46,42.48,18600.0,26.8717,26.9033,26.8717,26.8843,18600.0
2010-09-02 12:30:00,42.49,42.51,42.42,42.44,24400.0,26.8907,26.9033,26.8464,26.859,24400.0
2010-09-02 13:00:00,42.44,42.49,42.43,42.47,91700.0,26.859,26.8907,26.8527,26.878,91700.0
2010-09-02 13:30:00,42.48,42.51,42.48,42.51,55600.0,26.8843,26.9033,26.8843,26.9033,55600.0
2010-09-02 14:00:00,42.5,42.59,42.5,42.53,55300.0,26.897,26.9539,26.897,26.916,55300.0
2010-09-02 14:30:00,42.53,42.56,42.52,42.56,67800.0,26.916,26.935,26.9096,26.935,67800.0
2010-09-02 15:00:00,42.56,42.63,42.53,42.61,114500.0,26.935,26.9793,26.916,26.9666,114500.0
2010-09-02 15:30:00,42.61,42.72,42.59,42.72,176700.0,26.9666,27.0362,26.9539,27.0362,176700.0
2010-09-03 09:30:00,43.09,43.26,43.09,43.23,84500.0,27.2704,27.378,27.2704,27.359,84500.0
2010-09-03 10:00:00,43.22,43.22,42.99,42.99,67600.0,27.3527,27.3527,27.2071,27.2071,67600.0
2010-09-03 10:30:00,43.0,43.03,42.89,42.95,43000.0,27.2134,27.2324,27.1438,27.1818,43000.0
2010-09-03 11:00:00,42.96,43.04,42.92,42.99,33000.0,27.1881,27.2387,27.1628,27.2071,33000.0
2010-09-03 11:30:00,43.01,43.05,42.96,43.01,52600.0,27.2198,27.2451,27.1881,27.2198,52600.0
2010-09-03 12:00:00,43.0,43.06,43.0,43.06,13600.0,27.2134,27.2514,27.2134,27.2514,13600.0
2010-09-03 12:30:00,43.06,43.14,43.05,43.11,22700.0,27.2514,27.302,27.2451,27.283,22700.0
2010-09-03 13:00:00,43.13,43.14,43.11,43.12,19800.0,27.2957,27.302,27.283,27.2894,19800.0
2010-09-03 13:30:00,43.11,43.18,43.11,43.16,15000.0,27.283,27.3273,27.283,27.3147,15000.0
2010-09-03 14:00:00,43.16,43.17,43.12,43.14,29800.0,27.3147,27.321,27.2894,27.302,29800.0
2010-09-03 14:30:00,43.14,43.15,43.07,43.07,20600.0,27.302,27.3084,27.2577,27.2577,20600.0
2010-09-03 15:00:00,43.08,43.14,43.07,43.13,24800.0,27.2641,27.302,27.2577,27.2957,24800.0
2010-09-03 15:30:00,43.13,43.15,43.09,43.13,60300.0,27.2957,27.3084,27.2704,27.2957,60300.0
2010-09-07 09:30:00,42.94,42.94,42.66,42.66,65100.0,27.1755,27.1755,26.9982,26.9982,65100.0
2010-09-07 10:00:00,42.66,42.74,42.6,42.67,65800.0,26.9982,27.0489,26.9603,27.0046,65800.0
2010-09-07 10:30:00,42.67,42.73,42.62,42.71,24200.0,27.0046,27.0425,26.9729,27.0299,24200.0
2010-09-07 11:00:00,42.74,42.74,42.64,42.7,144300.0,27.0489,27.0489,26.9856,27.0236,144300.0
2010-09-07 11:30:00,42.69,42.76,42.65,42.76,92500.0,27.0172,27.0615,26.9919,27.0615,92500.0
2010-09-07 12:00:00,42.75,42.78,42.7,42.71,91800.0,27.0552,27.0742,27.0236,27.0299,91800.0
2010-09-07 12:30:00,42.69,42.71,42.64,42.69,11800.0,27.0172,27.0299,26.9856,27.0172,11800.0
2010-09-07 13:00:00,42.7,42.71,42.66,42.69,47500.0,27.0236,27.0299,26.9982,27.0172,47500.0
2010-09-07 13:30:00,42.69,42.76,42.68,42.74,30400.0,27.0172,27.0615,27.0109,27.0489,30400.0
2010-09-07 14:00:00,42.74,42.78,42.7,42.75,28900.0,27.0489,27.0742,27.0236,27.0552,28900.0
2010-09-07 14:30:00,42.72,42.72,42.57,42.6,40500.0,27.0362,27.0362,26.9413,26.9603,40500.0
2010-09-07 15:00:00,42.57,42.61,42.54,42.6,53800.0,26.9413,26.9666,26.9223,26.9603,53800.0
2010-09-07 15:30:00,42.6,42.63,42.54,42.58,35500.0,26.9603,26.9793,26.9223,26.9476,35500.0
2010-09-07 16:00:00,42.55,42.59,42.55,42.59,1300.0,26.9286,26.9539,26.9286,26.9539,1300.0
2010-09-08 09:30:00,42.82,43.06,42.82,43.03,57200.0,27.0995,27.2514,27.0995,27.2324,57200.0
2010-09-08 10:00:00,43.02,43.12,43.02,43.09,42600.0,27.2261,27.2894,27.2261,27.2704,42600.0
2010-09-08 10:30:00,43.05,43.14,43.05,43.1,42100.0,27.2451,27.302,27.2451,27.2767,42100.0
2010-09-08 11:00:00,43.11,43.2,43.11,43.15,23800.0,27.283,27.34,27.283,27.3084,23800.0
2010-09-08 11:30:00,43.16,43.16,43.07,43.1,9900.0,27.3147,27.3147,27.2577,27.2767,9900.0
2010-09-08 12:00:00,43.12,43.15,43.1,43.15,49700.0,27.2894,27.3084,27.2767,27.3084,49700.0
2010-09-08 12:30:00,43.15,43.18,43.11,43.14,20400.0,27.3084,27.3273,27.283,27.302,20400.0
2010-09-08 13:00:00,43.15,43.16,43.11,43.14,82500.0,27.3084,27.3147,27.283,27.302,82500.0
2010-09-08 13:30:00,43.14,43.15,42.97,43.0,28600.0,27.302,27.3084,27.1944,27.2134,28600.0
2010-09-08 14:00:00,42.99,43.05,42.92,43.04,37900.0,27.2071,27.2451,27.1628,27.2387,37900.0
2010-09-08 14:30:00,43.03,43.06,43.0,43.0,33200.0,27.2324,27.2514,27.2134,27.2134,33200.0
2010-09-08 15:00:00,42.99,43.08,42.97,42.97,27900.0,27.2071,27.2641,27.1944,27.1944,27900.0
2010-09-08 15:30:00,42.95,43.02,42.86,42.87,48500.0,27.1818,27.2261,27.1248,27.1311,48500.0
2010-09-09 09:30:00,43.49,43.55,43.4,43.45,30900.0,27.5235,27.5615,27.4666,27.4982,30900.0
2010-09-09 10:00:00,43.46,43.46,43.32,43.38,35200.0,27.5045,27.5045,27.4159,27.4539,35200.0
2010-09-09 10:30:00,43.36,43.42,43.33,43.35,26200.0,27.4413,27.4792,27.4223,27.4349,26200.0
2010-09-09 11:00:00,43.35,43.43,43.34,43.4,31500.0,27.4349,27.4856,27.4286,27.4666,31500.0
2010-09-09 11:30:00,43.41,43.45,43.34,43.34,12700.0,27.4729,27.4982,27.4286,27.4286,12700.0
2010-09-09 12:00:00,43.33,43.4,43.33,43.39,12300.0,27.4223,27.4666,27.4223,27.4602,12300.0
2010-09-09 12:30:00,43.37,43.4,43.23,43.23,18900.0,27.4476,27.4666,27.359,27.359,18900.0
2010-09-09 13:00:00,43.23,43.24,43.14,43.14,30100.0,27.359,27.3653,27.302,27.302,30100.0
2010-09-09 13:30:00,43.15,43.22,43.1,43.14,26800.0,27.3084,27.3527,27.2767,27.302,26800.0
2010-09-09 14:00:00,43.13,43.17,43.1,43.14,35600.0,27.2957,27.321,27.2767,27.302,35600.0
2010-09-09 14:30:00,43.14,43.24,43.13,43.24,29900.0,27.302,27.3653,27.2957,27.3653,29900.0
2010-09-09 15:00:00,43.25,43.29,43.23,43.28,19300.0,27.3716,27.397,27.359,27.3906,19300.0
2010-09-09 15:30:00,43.3,43.33,43.22,43.24,49600.0,27.4033,27.4223,27.3527,27.3653,49600.0
2010-09-10 09:30:00,43.31,43.42,43.26,43.36,55500.0,27.4096,27.4792,27.378,27.4413,55500.0
2010-09-10 10:00:00,43.36,43.41,43.3,43.4,27200.0,27.4413,27.4729,27.4033,27.4666,27200.0
2010-09-10 10:30:00,43.43,43.46,43.4,43.44,20200.0,27.4856,27.5045,27.4666,27.4919,20200.0
2010-09-10 11:00:00,43.45,43.45,43.39,43.44,15200.0,27.4982,27.4982,27.4602,27.4919,15200.0
2010-09-10 11:30:00,43.44,43.44,43.33,43.34,31900.0,27.4919,27.4919,27.4223,27.4286,31900.0
2010-09-10 12:00:00,43.34,43.39,43.31,43.37,53600.0,27.4286,27.4602,27.4096,27.4476,53600.0
2010-09-10 12:30:00,43.37,43.39,43.32,43.36,18900.0,27.4476,27.4602,27.4159,27.4413,18900.0
2010-09-10 13:00:00,43.36,43.39,43.35,43.39,16700.0,27.4413,27.4602,27.4349,27.4602,16700.0
2010-09-10 13:30:00,43.38,43.42,43.36,43.38,19400.0,27.4539,27.4792,27.4413,27.4539,19400.0
2010-09-10 14:00:00,43.37,43.45,43.36,43.42,22800.0,27.4476,27.4982,27.4413,27.4792,22800.0
2010-09-10 14:30:00,43.44,43.47,43.42,43.43,19800.0,27.4919,27.5109,27.4792,27.4856,19800.0
2010-09-10 15:00:00,43.43,43.46,43.39,43.43,12600.0,27.4856,27.5045,27.4602,27.4856,12600.0
2010-09-10 15:30:00,43.44,43.45,43.36,43.37,35500.0,27.4919,27.4982,27.4413,27.4476,35500.0
2010-09-13 09:30:00,44.17,44.17,44.02,44.05,74300.0,27.9539,27.9539,27.859,27.8779,74300.0
2010-09-13 10:00:00,44.05,44.14,44.03,44.12,24200.0,27.8779,27.9349,27.8653,27.9222,24200.0
2010-09-13 10:30:00,44.15,44.21,44.15,44.17,38100.0,27.9412,27.9792,27.9412,27.9539,38100.0
2010-09-13 11:00:00,44.17,44.21,44.15,44.18,52700.0,27.9539,27.9792,27.9412,27.9602,52700.0
2010-09-13 11:30:00,44.19,44.19,44.1,44.18,32000.0,27.9665,27.9665,27.9096,27.9602,32000.0
2010-09-13 12:00:00,44.18,44.18,44.0,44.06,47000.0,27.9602,27.9602,27.8463,27.8843,47000.0
2010-09-13 12:30:00,44.05,44.11,44.04,44.07,79400.0,27.8779,27.9159,27.8716,27.8906,79400.0
2010-09-13 13:00:00,44.07,44.14,44.04,44.12,70500.0,27.8906,27.9349,27.8716,27.9222,70500.0
2010-09-13 13:30:00,44.12,44.14,44.09,44.09,110300.0,27.9222,27.9349,27.9033,27.9033,110300.0
2010-09-13 14:00:00,44.08,44.13,44.03,44.13,21400.0,27.8969,27.9286,27.8653,27.9286,21400.0
2010-09-13 14:30:00,44.11,44.15,44.1,44.12,14900.0,27.9159,27.9412,27.9096,27.9222,14900.0
2010-09-13 15:00:00,44.12,44.15,44.08,44.13,29800.0,27.9222,27.9412,27.8969,27.9286,29800.0
2010-09-13 15:30:00,44.13,44.24,44.12,44.19,45400.0,27.9286,27.9982,27.9222,27.9665,45400.0
2010-09-14 09:30:00,44.11,44.14,43.95,44.05,69700.0,27.9159,27.9349,27.8146,27.8779,69700.0
2010-09-14 10:00:00,44.09,44.28,44.04,44.28,31600.0,27.9033,28.0235,27.8716,28.0235,31600.0
2010-09-14 10:30:00,44.28,44.43,44.25,44.4,39100.0,28.0235,28.1184,28.0045,28.0994,39100.0
2010-09-14 11:00:00,44.41,44.51,44.37,44.38,397900.0,28.1058,28.1691,28.0805,28.0868,397900.0
2010-09-14 11:30:00,44.38,44.51,44.36,44.5,120800.0,28.0868,28.1691,28.0741,28.1627,120800.0
2010-09-14 12:00:00,44.49,44.53,44.46,44.49,22600.0,28.1564,28.1817,28.1374,28.1564,22600.0
2010-09-14 12:30:00,44.47,44.48,44.41,44.44,40100.0,28.1437,28.1501,28.1058,28.1248,40100.0
2010-09-14 13:00:00,44.43,44.46,44.35,44.39,36800.0,28.1184,28.1374,28.0678,28.0931,36800.0
2010-09-14 13:30:00,44.4,44.44,44.35,44.4,73600.0,28.0994,28.1248,28.0678,28.0994,73600.0
2010-09-14 14:00:00,44.41,44.46,44.41,44.46,41100.0,28.1058,28.1374,28.1058,28.1374,41100.0
2010-09-14 14:30:00,44.47,44.54,44.45,44.54,42000.0,28.1437,28.188,28.1311,28.188,42000.0
2010-09-14 15:00:00,44.53,44.54,44.49,44.51,44400.0,28.1817,28.188,28.1564,28.1691,44400.0
2010-09-14 15:30:00,44.53,44.57,44.39,44.39,123500.0,28.1817,28.207,28.0931,28.0931,123500.0
2010-09-14 16:00:00,44.37,44.38,44.37,44.38,2500.0,28.0805,28.0868,28.0805,28.0868,2500.0
2010-09-15 09:30:00,44.16,44.16,43.97,44.12,143000.0,27.9476,27.9476,27.8273,27.9222,143000.0
2010-09-15 10:00:00,44.12,44.28,44.12,44.21,60800.0,27.9222,28.0235,27.9222,27.9792,60800.0
2010-09-15 10:30:00,44.21,44.3,44.17,44.3,48900.0,27.9792,28.0362,27.9539,28.0362,48900.0
2010-09-15 11:00:00,44.3,44.32,44.21,44.26,49100.0,28.0362,28.0488,27.9792,28.0108,49100.0
2010-09-15 11:30:00,44.25,44.31,44.22,44.31,143200.0,28.0045,28.0425,27.9855,28.0425,143200.0
2010-09-15 12:00:00,44.31,44.35,44.27,44.3,22800.0,28.0425,28.0678,28.0172,28.0362,22800.0
2010-09-15 12:30:00,44.29,44.32,44.25,44.29,13700.0,28.0298,28.0488,28.0045,28.0298,13700.0
2010-09-15 13:00:00,44.3,44.39,44.29,44.36,65900.0,28.0362,28.0931,28.0298,28.0741,65900.0
2010-09-15 13:30:00,44.35,44.39,44.34,44.38,24500.0,28.0678,28.0931,28.0615,28.0868,24500.0
2010-09-15 14:00:00,44.38,44.4,44.31,44.32,23900.0,28.0868,28.0994,28.0425,28.0488,23900.0
2010-09-15 14:30:00,44.32,44.33,44.27,44.31,48800.0,28.0488,28.0551,28.0172,28.0425,48800.0
2010-09-15 15:00:00,44.32,44.45,44.28,44.45,58900.0,28.0488,28.1311,28.0235,28.1311,58900.0
2010-09-15 15:30:00,44.46,44.46,44.39,44.45,83400.0,28.1374,28.1374,28.0931,28.1311,83400.0
2010-09-16 09:30:00,44.15,44.19,44.04,44.12,78400.0,27.9412,27.9665,27.8716,27.9222,78400.0
2010-09-16 10:00:00,44.09,44.23,44.02,44.19,71000.0,27.9033,27.9919,27.859,27.9665,71000.0
2010-09-16 10:30:00,44.18,44.22,44.1,44.19,50700.0,27.9602,27.9855,27.9096,27.9665,50700.0
2010-09-16 11:00:00,44.2,44.2,44.12,44.16,33100.0,27.9729,27.9729,27.9222,27.9476,33100.0
2010-09-16 11:30:00,44.15,44.15,44.07,44.11,33400.0,27.9412,27.9412,27.8906,27.9159,33400.0
2010-09-16 12:00:00,44.11,44.14,44.08,44.13,41500.0,27.9159,27.9349,27.8969,27.9286,41500.0
2010-09-16 12:30:00,44.13,44.19,44.13,44.18,74700.0,27.9286,27.9665,27.9286,27.9602,74700.0
2010-09-16 13:00:00,44.17,44.19,44.14,44.17,44300.0,27.9539,27.9665,27.9349,27.9539,44300.0
2010-09-16 13:30:00,44.17,44.19,44.14,44.17,60200.0,27.9539,27.9665,27.9349,27.9539,60200.0
2010-09-16 14:00:00,44.18,44.26,44.18,44.24,89800.0,27.9602,28.0108,27.9602,27.9982,89800.0
2010-09-16 14:30:00,44.24,44.28,44.23,44.26,43500.0,27.9982,28.0235,27.9919,28.0108,43500.0
2010-09-16 15:00:00,44.26,44.31,44.24,44.3,77700.0,28.0108,28.0425,27.9982,28.0362,77700.0
2010-09-16 15:30:00,44.3,44.32,44.27,44.3,102300.0,28.0362,28.0488,28.0172,28.0362,102300.0
2010-09-17 09:30:00,44.31,44.33,44.02,44.08,97400.0,28.0425,28.0551,27.859,27.8969,97400.0
2010-09-17 10:00:00,44.07,44.08,43.95,44.02,70100.0,27.8906,27.8969,27.8146,27.859,70100.0
2010-09-17 10:30:00,44.03,44.07,43.91,44.02,58000.0,27.8653,27.8906,27.7893,27.859,58000.0
2010-09-17 11:00:00,44.04,44.13,43.98,43.99,21600.0,27.8716,27.9286,27.8336,27.84,21600.0
2010-09-17 11:30:00,43.99,44.03,43.94,43.99,224800.0,27.84,27.8653,27.8083,27.84,224800.0
2010-09-17 12:00:00,43.98,44.06,43.98,44.05,229100.0,27.8336,27.8843,27.8336,27.8779,229100.0
2010-09-17 12:30:00,44.05,44.08,43.99,44.0,33800.0,27.8779,27.8969,27.84,27.8463,33800.0
2010-09-17 13:00:00,44.0,44.01,43.94,44.0,77200.0,27.8463,27.8526,27.8083,27.8463,77200.0
2010-09-17 13:30:00,44.01,44.06,44.0,44.05,50500.0,27.8526,27.8843,27.8463,27.8779,50500.0
2010-09-17 14:00:00,44.05,44.08,44.03,44.07,35400.0,27.8779,27.8969,27.8653,27.8906,35400.0
2010-09-17 14:30:00,44.07,44.11,44.05,44.07,21600.0,27.8906,27.9159,27.8779,27.8906,21600.0
2010-09-17 15:00:00,44.06,44.07,43.98,43.98,28100.0,27.8843,27.8906,27.8336,27.8336,28100.0
2010-09-17 15:30:00,43.98,44.09,43.98,44.02,56500.0,27.8336,27.9033,27.8336,27.859,56500.0
2010-09-20 09:30:00,44.27,44.36,44.21,44.35,52100.0,28.0172,28.0741,27.9792,28.0678,52100.0
2010-09-20 10:00:00,44.33,44.58,44.3,44.57,97000.0,28.0551,28.2134,28.0362,28.207,97000.0
2010-09-20 10:30:00,44.57,44.69,44.55,44.66,66600.0,28.207,28.283,28.1944,28.264,66600.0
2010-09-20 11:00:00,44.69,44.69,44.63,44.63,40700.0,28.283,28.283,28.245,28.245,40700.0
2010-09-20 11:30:00,44.63,44.67,44.58,44.59,35600.0,28.245,28.2703,28.2134,28.2197,35600.0
2010-09-20 12:00:00,44.58,44.6,44.54,44.54,28200.0,28.2134,28.226,28.188,28.188,28200.0
2010-09-20 12:30:00,44.55,44.6,44.54,44.57,25800.0,28.1944,28.226,28.188,28.207,25800.0
2010-09-20 13:00:00,44.59,44.6,44.54,44.59,32800.0,28.2197,28.226,28.188,28.2197,32800.0
2010-09-20 13:30:00,44.59,44.64,44.56,44.62,29900.0,28.2197,28.2513,28.2007,28.2387,29900.0
2010-09-20 14:00:00,44.63,44.69,44.6,44.69,31700.0,28.245,28.283,28.226,28.283,31700.0
2010-09-20 14:30:00,44.68,44.78,44.67,44.78,42100.0,28.2766,28.3399,28.2703,28.3399,42100.0
2010-09-20 15:00:00,44.77,44.8,44.74,44.78,38300.0,28.3336,28.3526,28.3146,28.3399,38300.0
2010-09-20 15:30:00,44.78,44.87,44.76,44.8,89900.0,28.3399,28.3969,28.3273,28.3526,89900.0
2010-09-21 09:30:00,44.84,44.84,44.72,44.73,64900.0,28.3779,28.3779,28.302,28.3083,64900.0
2010-09-21 10:00:00,44.75,44.78,44.68,44.73,36400.0,28.3209,28.3399,28.2766,28.3083,36400.0
2010-09-21 10:30:00,44.75,44.78,44.64,44.66,46400.0,28.3209,28.3399,28.2513,28.264,46400.0
2010-09-21 11:00:00,44.67,44.71,44.56,44.57,27400.0,28.2703,28.2956,28.2007,28.207,27400.0
2010-09-21 11:30:00,44.54,44.57,44.5,44.56,29300.0,28.188,28.207,28.1627,28.2007,29300.0
2010-09-21 12:00:00,44.56,44.59,44.53,44.53,42400.0,28.2007,28.2197,28.1817,28.1817,42400.0
2010-09-21 12:30:00,44.54,44.56,44.53,44.54,23900.0,28.188,28.2007,28.1817,28.188,23900.0
2010-09-21 13:00:00,44.53,44.53,44.46,44.48,49900.0,28.1817,28.1817,28.1374,28.1501,49900.0
2010-09-21 13:30:00,44.47,44.54,44.45,44.53,40000.0,28.1437,28.188,28.1311,28.1817,40000.0
2010-09-21 14:00:00,44.52,44.83,44.41,44.78,111900.0,28.1754,28.3716,28.1058,28.3399,111900.0
2010-09-21 14:30:00,44.79,45.07,44.77,44.94,83600.0,28.3463,28.5235,28.3336,28.4412,83600.0
2010-09-21 15:00:00,44.92,44.95,44.79,44.82,82600.0,28.4285,28.4475,28.3463,28.3652,82600.0
2010-09-21 15:30:00,44.8,44.8,44.61,44.76,85600.0,28.3526,28.3526,28.2323,28.3273,85600.0
2010-09-21 16:00:00,44.73,44.73,44.72,44.72,1700.0,28.3083,28.3083,28.302,28.302,1700.0
2010-09-22 09:30:00,44.91,45.13,44.91,45.04,53700.0,28.4222,28.5614,28.4222,28.5045,53700.0
2010-09-22 10:00:00,45.03,45.05,44.9,44.91,33600.0,28.4981,28.5108,28.4159,28.4222,33600.0
2010-09-22 10:30:00,44.87,44.93,44.81,44.92,75100.0,28.3969,28.4349,28.3589,28.4285,75100.0
2010-09-22 11:00:00,44.94,44.94,44.65,44.72,30900.0,28.4412,28.4412,28.2577,28.302,30900.0
2010-09-22 11:30:00,44.72,44.77,44.66,44.76,34100.0,28.302,28.3336,28.264,28.3273,34100.0
2010-09-22 12:00:00,44.77,44.84,44.74,44.78,57300.0,28.3336,28.3779,28.3146,28.3399,57300.0
2010-09-22 12:30:00,44.77,44.79,44.72,44.73,23800.0,28.3336,28.3463,28.302,28.3083,23800.0
2010-09-22 13:00:00,44.73,44.76,44.63,44.69,49100.0,28.3083,28.3273,28.245,28.283,49100.0
2010-09-22 13:30:00,44.71,44.79,44.71,44.76,24000.0,28.2956,28.3463,28.2956,28.3273,24000.0
2010-09-22 14:00:00,44.77,44.77,44.68,44.7,32700.0,28.3336,28.3336,28.2766,28.2893,32700.0
2010-09-22 14:30:00,44.73,44.85,44.73,44.85,25600.0,28.3083,28.3842,28.3083,28.3842,25600.0
2010-09-22 15:00:00,44.84,44.85,44.71,44.75,28400.0,28.3779,28.3842,28.2956,28.3209,28400.0
2010-09-22 15:30:00,44.74,44.8,44.72,44.79,58000.0,28.3146,28.3526,28.302,28.3463,58000.0
2010-09-23 09:30:00,44.33,44.35,44.2,44.25,93900.0,28.0551,28.0678,27.9729,28.0045,93900.0
2010-09-23 10:00:00,44.26,44.43,44.26,44.43,54300.0,28.0108,28.1184,28.0108,28.1184,54300.0
2010-09-23 10:30:00,44.48,44.61,44.47,44.5,94600.0,28.1501,28.2323,28.1437,28.1627,94600.0
2010-09-23 11:00:00,44.51,44.6,44.46,44.6,29300.0,28.1691,28.226,28.1374,28.226,29300.0
2010-09-23 11:30:00,44.62,44.72,44.62,44.65,33300.0,28.2387,28.302,28.2387,28.2577,33300.0
2010-09-23 12:00:00,44.66,44.7,44.61,44.61,15500.0,28.264,28.2893,28.2323,28.2323,15500.0
2010-09-23 12:30:00,44.62,44.68,44.6,44.67,34800.0,28.2387,28.2766,28.226,28.2703,34800.0
2010-09-23 13:00:00,44.69,44.71,44.63,44.66,56400.0,28.283,28.2956,28.245,28.264,56400.0
2010-09-23 13:30:00,44.65,44.7,44.6,44.62,103400.0,28.2577,28.2893,28.226,28.2387,103400.0
2010-09-23 14:00:00,44.62,44.65,44.6,44.61,84100.0,28.2387,28.2577,28.226,28.2323,84100.0
2010-09-23 14:30:00,44.62,44.64,44.43,44.44,120800.0,28.2387,28.2513,28.1184,28.1248,120800.0
2010-09-23 15:00:00,44.44,44.47,44.34,44.34,101600.0,28.1248,28.1437,28.0615,28.0615,101600.0
2010-09-23 15:30:00,44.31,44.33,44.22,44.29,77900.0,28.0425,28.0551,27.9855,28.0298,77900.0
2010-09-24 09:30:00,45.1,45.28,45.07,45.23,142800.0,28.5425,28.6564,28.5235,28.6247,142800.0
2010-09-24 10:00:00,45.22,45.38,45.16,45.36,77300.0,28.6184,28.7197,28.5804,28.707,77300.0
2010-09-24 10:30:00,45.36,45.39,45.3,45.33,32600.0,28.707,28.726,28.669,28.688,32600.0
2010-09-24 11:00:00,45.33,45.38,45.31,45.35,66000.0,28.688,28.7197,28.6754,28.7007,66000.0
2010-09-24 11:30:00,45.36,45.36,45.29,45.34,49600.0,28.707,28.707,28.6627,28.6943,49600.0
2010-09-24 12:00:00,45.35,45.35,45.3,45.33,22100.0,28.7007,28.7007,28.669,28.688,22100.0
2010-09-24 12:30:00,45.34,45.4,45.33,45.37,29800.0,28.6943,28.7323,28.688,28.7133,29800.0
2010-09-24 13:00:00,45.39,45.4,45.35,45.4,25300.0,28.726,28.7323,28.7007,28.7323,25300.0
2010-09-24 13:30:00,45.39,45.44,45.35,45.36,22900.0,28.726,28.7576,28.7007,28.707,22900.0
2010-09-24 14:00:00,45.36,45.38,45.33,45.38,46400.0,28.707,28.7197,28.688,28.7197,46400.0
2010-09-24 14:30:00,45.38,45.44,45.38,45.42,31600.0,28.7197,28.7576,28.7197,28.745,31600.0
2010-09-24 15:00:00,45.41,45.42,45.39,45.4,58600.0,28.7386,28.745,28.726,28.7323,58600.0
2010-09-24 15:30:00,45.41,45.49,45.4,45.46,115800.0,28.7386,28.7893,28.7323,28.7703,115800.0
2010-09-27 09:30:00,45.41,45.42,45.23,45.25,96500.0,28.7386,28.745,28.6247,28.6374,96500.0
2010-09-27 10:00:00,45.27,45.35,45.22,45.35,36900.0,28.65,28.7007,28.6184,28.7007,36900.0
2010-09-27 10:30:00,45.34,45.4,45.29,45.35,26300.0,28.6943,28.7323,28.6627,28.7007,26300.0
2010-09-27 11:00:00,45.35,45.35,45.23,45.29,39800.0,28.7007,28.7007,28.6247,28.6627,39800.0
2010-09-27 11:30:00,45.3,45.31,45.24,45.28,36000.0,28.669,28.6754,28.6311,28.6564,36000.0
2010-09-27 12:00:00,45.28,45.33,45.27,45.32,33600.0,28.6564,28.688,28.65,28.6817,33600.0
2010-09-27 12:30:00,45.31,45.32,45.28,45.29,31500.0,28.6754,28.6817,28.6564,28.6627,31500.0
2010-09-27 13:00:00,45.29,45.32,45.25,45.31,48500.0,28.6627,28.6817,28.6374,28.6754,48500.0
2010-09-27 13:30:00,45.33,45.39,45.31,45.37,58500.0,28.688,28.726,28.6754,28.7133,58500.0
2010-09-27 14:00:00,45.38,45.41,45.37,45.41,39000.0,28.7197,28.7386,28.7133,28.7386,39000.0
2010-09-27 14:30:00,45.42,45.45,45.37,45.38,27000.0,28.745,28.764,28.7133,28.7197,27000.0
2010-09-27 15:00:00,45.37,45.38,45.35,45.37,37100.0,28.7133,28.7197,28.7007,28.7133,37100.0
2010-09-27 15:30:00,45.36,45.36,45.19,45.23,68700.0,28.707,28.707,28.5994,28.6247,68700.0
2010-09-28 09:30:00,45.35,45.35,45.0,45.1,62800.0,28.7007,28.7007,28.4792,28.5425,62800.0
2010-09-28 10:00:00,45.05,45.22,44.89,45.17,76200.0,28.5108,28.6184,28.4095,28.5868,76200.0
2010-09-28 10:30:00,45.16,45.33,45.16,45.32,71500.0,28.5804,28.688,28.5804,28.6817,71500.0
2010-09-28 11:00:00,45.33,45.47,45.29,45.43,30100.0,28.688,28.7766,28.6627,28.7513,30100.0
2010-09-28 11:30:00,45.44,45.48,45.39,45.4,23500.0,28.7576,28.7829,28.726,28.7323,23500.0
2010-09-28 12:00:00,45.41,45.49,45.34,45.45,35000.0,28.7386,28.7893,28.6943,28.764,35000.0
2010-09-28 12:30:00,45.46,45.46,45.4,45.45,12500.0,28.7703,28.7703,28.7323,28.764,12500.0
2010-09-28 13:00:00,45.46,45.46,45.36,45.4,20200.0,28.7703,28.7703,28.707,28.7323,20200.0
2010-09-28 13:30:00,45.43,45.57,45.42,45.55,45200.0,28.7513,28.8399,28.745,28.8272,45200.0
2010-09-28 14:00:00,45.55,45.55,45.38,45.38,46700.0,28.8272,28.8272,28.7197,28.7197,46700.0
2010-09-28 14:30:00,45.37,45.41,45.29,45.33,44700.0,28.7133,28.7386,28.6627,28.688,44700.0
2010-09-28 15:00:00,45.31,45.42,45.3,45.4,43400.0,28.6754,28.745,28.669,28.7323,43400.0
2010-09-28 15:30:00,45.4,45.58,45.38,45.52,118600.0,28.7323,28.8462,28.7197,28.8083,118600.0
2010-09-28 16:00:00,45.48,45.54,45.48,45.54,1500.0,28.7829,28.8209,28.7829,28.8209,1500.0
2010-09-29 09:30:00,45.53,45.62,45.41,45.44,59800.0,28.8146,28.8715,28.7386,28.7576,59800.0
2010-09-29 10:00:00,45.45,45.58,45.35,45.41,56600.0,28.764,28.8462,28.7007,28.7386,56600.0
2010-09-29 10:30:00,45.41,45.48,45.35,45.41,45300.0,28.7386,28.7829,28.7007,28.7386,45300.0
2010-09-29 11:00:00,45.4,45.54,45.4,45.52,37400.0,28.7323,28.8209,28.7323,28.8083,37400.0
2010-09-29 11:30:00,45.52,45.64,45.51,45.63,32500.0,28.8083,28.8842,28.8019,28.8779,32500.0
2010-09-29 12:00:00,45.62,45.7,45.6,45.68,33600.0,28.8715,28.9222,28.8589,28.9095,33600.0
2010-09-29 12:30:00,45.66,45.67,45.61,45.66,40900.0,28.8969,28.9032,28.8652,28.8969,40900.0
2010-09-29 13:00:00,45.65,45.67,45.58,45.59,36700.0,28.8905,28.9032,28.8462,28.8526,36700.0
2010-09-29 13:30:00,45.58,45.65,45.55,45.64,52300.0,28.8462,28.8905,28.8272,28.8842,52300.0
2010-09-29 14:00:00,45.64,45.69,45.63,45.63,31900.0,28.8842,28.9158,28.8779,28.8779,31900.0
2010-09-29 14:30:00,45.63,45.7,45.63,45.69,34300.0,28.8779,28.9222,28.8779,28.9158,34300.0
2010-09-29 15:00:00,45.68,45.69,45.45,45.51,46300.0,28.9095,28.9158,28.764,28.8019,46300.0
2010-09-29 15:30:00,45.52,45.53,45.43,45.52,86000.0,28.8083,28.8146,28.7513,28.8083,86000.0
2010-09-30 09:30:00,45.81,45.93,45.75,45.81,143200.0,28.9918,29.0677,28.9538,28.9918,143200.0
2010-09-30 10:00:00,45.81,45.84,45.65,45.73,117500.0,28.9918,29.0108,28.8905,28.9412,117500.0
2010-09-30 10:30:00,45.73,45.82,45.64,45.66,85300.0,28.9412,28.9981,28.8842,28.8969,85300.0
2010-09-30 11:00:00,45.62,45.65,45.27,45.27,143200.0,28.8715,28.8905,28.65,28.65,143200.0
2010-09-30 11:30:00,45.27,45.33,45.16,45.27,94900.0,28.65,28.688,28.5804,28.65,94900.0
2010-09-30 12:00:00,45.27,45.28,45.07,45.23,70900.0,28.65,28.6564,28.5235,28.6247,70900.0
2010-09-30 12:30:00,45.23,45.4,45.23,45.38,66700.0,28.6247,28.7323,28.6247,28.7197,66700.0
2010-09-30 13:00:00,45.38,45.44,45.35,45.44,60100.0,28.7197,28.7576,28.7007,28.7576,60100.0
2010-09-30 13:30:00,45.44,45.45,45.37,45.38,47000.0,28.7576,28.764,28.7133,28.7197,47000.0
2010-09-30 14:00:00,45.38,45.39,45.29,45.38,58700.0,28.7197,28.726,28.6627,28.7197,58700.0
2010-09-30 14:30:00,45.38,45.55,45.37,45.52,103500.0,28.7197,28.8272,28.7133,28.8083,103500.0
2010-09-30 15:00:00,45.52,45.52,45.38,45.5,161600.0,28.8083,28.8083,28.7197,28.7956,161600.0
2010-09-30 15:30:00,45.5,45.5,45.39,45.4,215500.0,28.7956,28.7956,28.726,28.7323,215500.0
2010-10-01 09:30:00,45.88,45.95,45.82,45.9,215500.0,29.0361,29.0804,28.9981,29.0487,215500.0
2010-10-01 10:00:00,45.87,45.97,45.65,45.69,155700.0,29.0298,29.093,28.8905,28.9158,155700.0
2010-10-01 10:30:00,45.65,45.72,45.55,45.66,151300.0,28.8905,28.9348,28.8272,28.8969,151300.0
2010-10-01 11:00:00,45.65,45.75,45.59,45.68,59600.0,28.8905,28.9538,28.8526,28.9095,59600.0
2010-10-01 11:30:00,45.68,45.85,45.64,45.81,31200.0,28.9095,29.0171,28.8842,28.9918,31200.0
2010-10-01 12:00:00,45.8,45.82,45.71,45.79,283100.0,28.9855,28.9981,28.9285,28.9791,283100.0
2010-10-01 12:30:00,45.8,45.8,45.72,45.79,30400.0,28.9855,28.9855,28.9348,28.9791,30400.0
2010-10-01 13:00:00,45.79,45.9,45.78,45.83,32400.0,28.9791,29.0487,28.9728,29.0044,32400.0
2010-10-01 13:30:00,45.83,45.83,45.75,45.82,49100.0,29.0044,29.0044,28.9538,28.9981,49100.0
2010-10-01 14:00:00,45.82,45.92,45.82,45.88,82400.0,28.9981,29.0614,28.9981,29.0361,82400.0
2010-10-01 14:30:00,45.89,45.93,45.87,45.93,50200.0,29.0424,29.0677,29.0298,29.0677,50200.0
2010-10-01 15:00:00,45.95,45.98,45.9,45.91,84500.0,29.0804,29.0994,29.0487,29.0551,84500.0
2010-10-01 15:30:00,45.91,45.97,45.88,45.89,123200.0,29.0551,29.093,29.0361,29.0424,123200.0
2010-10-04 09:30:00,45.65,45.8,45.63,45.7,131400.0,28.8905,28.9855,28.8779,28.9222,131400.0
2010-10-04 10:00:00,45.72,45.77,45.54,45.67,96500.0,28.9348,28.9665,28.8209,28.9032,96500.0
2010-10-04 10:30:00,45.65,45.71,45.51,45.52,91200.0,28.8905,28.9285,28.8019,28.8083,91200.0
2010-10-04 11:00:00,45.51,45.52,45.4,45.43,45800.0,28.8019,28.8083,28.7323,28.7513,45800.0
2010-10-04 11:30:00,45.43,45.49,45.32,45.32,105900.0,28.7513,28.7893,28.6817,28.6817,105900.0
2010-10-04 12:00:00,45.29,45.32,45.24,45.3,46700.0,28.6627,28.6817,28.6311,28.669,46700.0
2010-10-04 12:30:00,45.3,45.36,45.28,45.35,96300.0,28.669,28.707,28.6564,28.7007,96300.0
2010-10-04 13:00:00,45.36,45.38,45.32,45.36,58900.0,28.707,28.7197,28.6817,28.707,58900.0
2010-10-04 13:30:00,45.36,45.39,45.3,45.39,87300.0,28.707,28.726,28.669,28.726,87300.0
2010-10-04 14:00:00,45.4,45.4,45.27,45.32,79700.0,28.7323,28.7323,28.65,28.6817,79700.0
2010-10-04 14:30:00,45.3,45.38,45.29,45.35,30800.0,28.669,28.7197,28.6627,28.7007,30800.0
2010-10-04 15:00:00,45.35,45.4,45.29,45.34,477100.0,28.7007,28.7323,28.6627,28.6943,477100.0
2010-10-04 15:30:00,45.35,45.39,45.29,45.39,167300.0,28.7007,28.726,28.6627,28.726,167300.0
2010-10-05 09:30:00,46.06,46.13,45.97,46.11,56400.0,29.15,29.1943,29.093,29.1816,56400.0
2010-10-05 10:00:00,46.12,46.23,46.04,46.21,85400.0,29.188,29.2576,29.1373,29.2449,85400.0
2010-10-05 10:30:00,46.24,46.43,46.22,46.37,48000.0,29.2639,29.3842,29.2513,29.3462,48000.0
2010-10-05 11:00:00,46.38,46.42,46.34,46.36,45200.0,29.3525,29.3778,29.3272,29.3399,45200.0
2010-10-05 11:30:00,46.36,46.52,46.36,46.45,58100.0,29.3399,29.4411,29.3399,29.3968,58100.0
2010-10-05 12:00:00,46.44,46.46,46.42,46.43,34200.0,29.3905,29.4032,29.3778,29.3842,34200.0
2010-10-05 12:30:00,46.42,46.49,46.4,46.48,27700.0,29.3778,29.4221,29.3652,29.4158,27700.0
2010-10-05 13:00:00,46.48,46.58,46.45,46.53,29200.0,29.4158,29.4791,29.3968,29.4475,29200.0
2010-10-05 13:30:00,46.51,46.59,46.5,46.56,30400.0,29.4348,29.4854,29.4285,29.4664,30400.0
2010-10-05 14:00:00,46.58,46.59,46.53,46.55,34100.0,29.4791,29.4854,29.4475,29.4601,34100.0
2010-10-05 14:30:00,46.56,46.61,46.55,46.58,35800.0,29.4664,29.4981,29.4601,29.4791,35800.0
2010-10-05 15:00:00,46.6,46.66,46.56,46.66,27000.0,29.4918,29.5297,29.4664,29.5297,27000.0
2010-10-05 15:30:00,46.66,46.66,46.51,46.59,146900.0,29.5297,29.5297,29.4348,29.4854,146900.0
2010-10-05 16:00:00,46.59,46.59,46.55,46.55,1900.0,29.4854,29.4854,29.4601,29.4601,1900.0
2010-10-06 09:30:00,46.73,46.76,46.63,46.74,109000.0,29.574,29.593,29.5107,29.5804,109000.0
2010-10-06 10:00:00,46.74,46.81,46.65,46.7,55100.0,29.5804,29.6247,29.5234,29.555,55100.0
2010-10-06 10:30:00,46.69,46.75,46.64,46.69,90100.0,29.5487,29.5867,29.5171,29.5487,90100.0
2010-10-06 11:00:00,46.71,46.77,46.65,46.77,68900.0,29.5614,29.5993,29.5234,29.5993,68900.0
2010-10-06 11:30:00,46.78,46.87,46.78,46.83,55400.0,29.6057,29.6626,29.6057,29.6373,55400.0
2010-10-06 12:00:00,46.83,46.89,46.77,46.78,459800.0,29.6373,29.6753,29.5993,29.6057,459800.0
2010-10-06 12:30:00,46.79,46.84,46.75,46.76,46900.0,29.612,29.6436,29.5867,29.593,46900.0
2010-10-06 13:00:00,46.76,46.76,46.65,46.67,68500.0,29.593,29.593,29.5234,29.5361,68500.0
2010-10-06 13:30:00,46.69,46.72,46.64,46.71,75100.0,29.5487,29.5677,29.5171,29.5614,75100.0
2010-10-06 14:00:00,46.74,46.75,46.65,46.72,248400.0,29.5804,29.5867,29.5234,29.5677,248400.0
2010-10-06 14:30:00,46.72,46.78,46.71,46.74,79500.0,29.5677,29.6057,29.5614,29.5804,79500.0
2010-10-06 15:00:00,46.75,46.76,46.7,46.74,79900.0,29.5867,29.593,29.555,29.5804,79900.0
2010-10-06 15:30:00,46.75,46.82,46.71,46.81,92200.0,29.5867,29.631,29.5614,29.6247,92200.0
2010-10-07 09:30:00,47.14,47.14,46.75,46.79,71700.0,29.8335,29.8335,29.5867,29.612,71700.0
2010-10-07 10:00:00,46.75,46.86,46.71,46.83,94100.0,29.5867,29.6563,29.5614,29.6373,94100.0
2010-10-07 10:30:00,46.84,46.89,46.74,46.79,55600.0,29.6436,29.6753,29.5804,29.612,55600.0
2010-10-07 11:00:00,46.77,46.78,46.68,46.74,46500.0,29.5993,29.6057,29.5424,29.5804,46500.0
2010-10-07 11:30:00,46.73,46.79,46.7,46.71,68200.0,29.574,29.612,29.555,29.5614,68200.0
2010-10-07 12:00:00,46.71,46.72,46.48,46.48,69800.0,29.5614,29.5677,29.4158,29.4158,69800.0
2010-10-07 12:30:00,46.47,46.48,46.38,46.48,55100.0,29.4095,29.4158,29.3525,29.4158,55100.0
2010-10-07 13:00:00,46.49,46.53,46.45,46.51,53200.0,29.4221,29.4475,29.3968,29.4348,53200.0
2010-10-07 13:30:00,46.51,46.61,46.45,46.6,47000.0,29.4348,29.4981,29.3968,29.4918,47000.0
2010-10-07 14:00:00,46.62,46.69,46.57,46.63,53000.0,29.5044,29.5487,29.4728,29.5107,53000.0
2010-10-07 14:30:00,46.64,46.68,46.62,46.67,22700.0,29.5171,29.5424,29.5044,29.5361,22700.0
2010-10-07 15:00:00,46.69,46.7,46.64,46.64,59900.0,29.5487,29.555,29.5171,29.5171,59900.0
2010-10-07 15:30:00,46.63,46.72,46.61,46.67,97200.0,29.5107,29.5677,29.4981,29.5361,97200.0
2010-10-08 09:30:00,46.68,46.75,46.57,46.73,192100.0,29.5424,29.5867,29.4728,29.574,192100.0
2010-10-08 10:00:00,46.74,46.8,46.58,46.6,49100.0,29.5804,29.6183,29.4791,29.4918,49100.0
2010-10-08 10:30:00,46.6,46.78,46.59,46.76,86700.0,29.4918,29.6057,29.4854,29.593,86700.0
2010-10-08 11:00:00,46.77,46.9,46.77,46.88,56500.0,29.5993,29.6816,29.5993,29.669,56500.0
2010-10-08 11:30:00,46.88,46.93,46.82,46.9,43800.0,29.669,29.7006,29.631,29.6816,43800.0
2010-10-08 12:00:00,46.91,46.91,46.86,46.89,43300.0,29.6879,29.6879,29.6563,29.6753,43300.0
2010-10-08 12:30:00,46.88,46.99,46.88,46.95,51500.0,29.669,29.7386,29.669,29.7133,51500.0
2010-10-08 13:00:00,46.96,46.98,46.92,46.95,73900.0,29.7196,29.7322,29.6943,29.7133,73900.0
2010-10-08 13:30:00,46.95,46.96,46.85,46.89,79100.0,29.7133,29.7196,29.65,29.6753,79100.0
2010-10-08 14:00:00,46.88,46.96,46.84,46.94,113800.0,29.669,29.7196,29.6436,29.7069,113800.0
2010-10-08 14:30:00,46.96,47.0,46.94,46.96,112300.0,29.7196,29.7449,29.7069,29.7196,112300.0
2010-10-08 15:00:00,46.96,47.01,46.94,47.0,127600.0,29.7196,29.7512,29.7069,29.7449,127600.0
2010-10-08 15:30:00,47.0,47.09,47.0,47.03,187800.0,29.7449,29.8019,29.7449,29.7639,187800.0
2010-10-11 09:30:00,47.05,47.07,46.97,47.02,96900.0,29.7765,29.7892,29.7259,29.7576,96900.0
2010-10-11 10:00:00,47.01,47.09,47.01,47.08,35900.0,29.7512,29.8019,29.7512,29.7955,35900.0
2010-10-11 10:30:00,47.09,47.1,46.91,46.92,32800.0,29.8019,29.8082,29.6879,29.6943,32800.0
2010-10-11 11:00:00,46.95,46.98,46.9,46.96,28600.0,29.7133,29.7322,29.6816,29.7196,28600.0
2010-10-11 11:30:00,46.95,47.0,46.94,46.95,36200.0,29.7133,29.7449,29.7069,29.7133,36200.0
2010-10-11 12:00:00,46.95,46.95,46.92,46.94,38800.0,29.7133,29.7133,29.6943,29.7069,38800.0
2010-10-11 12:30:00,46.94,47.0,46.94,47.0,40600.0,29.7069,29.7449,29.7069,29.7449,40600.0
2010-10-11 13:00:00,46.99,47.01,46.99,47.01,28200.0,29.7386,29.7512,29.7386,29.7512,28200.0
2010-10-11 13:30:00,47.01,47.04,47.0,47.03,34700.0,29.7512,29.7702,29.7449,29.7639,34700.0
2010-10-11 14:00:00,47.02,47.03,46.97,46.99,45400.0,29.7576,29.7639,29.7259,29.7386,45400.0
2010-10-11 14:30:00,46.98,47.0,46.96,46.96,22000.0,29.7322,29.7449,29.7196,29.7196,22000.0
2010-10-11 15:00:00,46.97,46.99,46.89,46.89,20900.0,29.7259,29.7386,29.6753,29.6753,20900.0
2010-10-11 15:30:00,46.9,46.94,46.78,46.94,38400.0,29.6816,29.7069,29.6057,29.7069,38400.0
2010-10-12 09:30:00,46.63,46.63,46.27,46.4,126300.0,29.5107,29.5107,29.2829,29.3652,126300.0
2010-10-12 10:00:00,46.38,46.51,46.35,46.42,69800.0,29.3525,29.4348,29.3335,29.3778,69800.0
2010-10-12 10:30:00,46.42,46.64,46.42,46.59,63300.0,29.3778,29.5171,29.3778,29.4854,63300.0
2010-10-12 11:00:00,46.58,46.67,46.58,46.62,18700.0,29.4791,29.5361,29.4791,29.5044,18700.0
2010-10-12 11:30:00,46.61,46.67,46.55,46.59,35200.0,29.4981,29.5361,29.4601,29.4854,35200.0
2010-10-12 12:00:00,46.6,46.69,46.6,46.6,57200.0,29.4918,29.5487,29.4918,29.4918,57200.0
2010-10-12 12:30:00,46.59,46.61,46.55,46.57,27700.0,29.4854,29.4981,29.4601,29.4728,27700.0
2010-10-12 13:00:00,46.57,46.58,46.54,46.56,22100.0,29.4728,29.4791,29.4538,29.4664,22100.0
2010-10-12 13:30:00,46.57,46.59,46.55,46.58,17100.0,29.4728,29.4854,29.4601,29.4791,17100.0
2010-10-12 14:00:00,46.57,46.86,46.5,46.78,68800.0,29.4728,29.6563,29.4285,29.6057,68800.0
2010-10-12 14:30:00,46.79,46.81,46.67,46.77,60700.0,29.612,29.6247,29.5361,29.5993,60700.0
2010-10-12 15:00:00,46.77,46.94,46.71,46.94,38800.0,29.5993,29.7069,29.5614,29.7069,38800.0
2010-10-12 15:30:00,46.94,46.95,46.82,46.84,91200.0,29.7069,29.7133,29.631,29.6436,91200.0
2010-10-12 16:00:00,46.84,46.88,46.61,46.61,91000.0,29.6436,29.669,29.4981,29.4981,91000.0
2010-10-13 09:30:00,47.34,47.36,47.21,47.29,101000.0,29.9601,29.9727,29.8778,29.9284,101000.0
2010-10-13 10:00:00,47.3,47.42,47.3,47.38,68100.0,29.9348,30.0107,29.9348,29.9854,68100.0
2010-10-13 10:30:00,47.38,47.52,47.38,47.52,61700.0,29.9854,30.074,29.9854,30.074,61700.0
2010-10-13 11:00:00,47.52,47.63,47.5,47.51,234600.0,30.074,30.1436,30.0613,30.0677,234600.0
2010-10-13 11:30:00,47.51,47.55,47.45,47.5,89800.0,30.0677,30.093,30.0297,30.0613,89800.0
2010-10-13 12:00:00,47.5,47.56,47.49,47.55,42000.0,30.0613,30.0993,30.055,30.093,42000.0
2010-10-13 12:30:00,47.55,47.62,47.55,47.56,63400.0,30.093,30.1373,30.093,30.0993,63400.0
2010-10-13 13:00:00,47.55,47.59,47.53,47.55,72100.0,30.093,30.1183,30.0803,30.093,72100.0
2010-10-13 13:30:00,47.55,47.6,47.54,47.57,33500.0,30.093,30.1246,30.0867,30.1056,33500.0
2010-10-13 14:00:00,47.58,47.63,47.56,47.58,45100.0,30.112,30.1436,30.0993,30.112,45100.0
2010-10-13 14:30:00,47.58,47.6,47.51,47.54,42700.0,30.112,30.1246,30.0677,30.0867,42700.0
2010-10-13 15:00:00,47.54,47.6,47.49,47.49,71700.0,30.0867,30.1246,30.055,30.055,71700.0
2010-10-13 15:30:00,47.49,47.55,47.4,47.41,77200.0,30.055,30.093,29.9981,30.0044,77200.0
2010-10-14 09:30:00,47.7,47.73,47.54,47.55,164200.0,30.1879,30.2069,30.0867,30.093,164200.0
2010-10-14 10:00:00,47.56,47.71,47.55,47.67,86600.0,30.0993,30.1942,30.093,30.1689,86600.0
2010-10-14 10:30:00,47.67,47.77,47.63,47.74,96800.0,30.1689,30.2322,30.1436,30.2132,96800.0
2010-10-14 11:00:00,47.75,47.76,47.63,47.65,61000.0,30.2196,30.2259,30.1436,30.1563,61000.0
2010-10-14 11:30:00,47.66,47.67,47.49,47.56,74400.0,30.1626,30.1689,30.055,30.0993,74400.0
2010-10-14 12:00:00,47.57,47.63,47.48,47.52,46400.0,30.1056,30.1436,30.0487,30.074,46400.0
2010-10-14 12:30:00,47.51,47.57,47.49,47.56,31100.0,30.0677,30.1056,30.055,30.0993,31100.0
2010-10-14 13:00:00,47.55,47.56,47.41,47.47,142800.0,30.093,30.0993,30.0044,30.0424,142800.0
2010-10-14 13:30:00,47.47,47.6,47.47,47.58,84200.0,30.0424,30.1246,30.0424,30.112,84200.0
2010-10-14 14:00:00,47.58,47.58,47.47,47.49,42200.0,30.112,30.112,30.0424,30.055,42200.0
2010-10-14 14:30:00,47.49,47.5,47.4,47.42,51100.0,30.055,30.0613,29.9981,30.0107,51100.0
2010-10-14 15:00:00,47.41,47.51,47.36,47.48,83500.0,30.0044,30.0677,29.9727,30.0487,83500.0
2010-10-14 15:30:00,47.48,47.61,47.46,47.58,122800.0,30.0487,30.131,30.036,30.112,122800.0
2010-10-15 09:30:00,47.78,47.81,47.46,47.47,143400.0,30.2385,30.2575,30.036,30.0424,143400.0
2010-10-15 10:00:00,47.48,47.58,47.17,47.28,141500.0,30.0487,30.112,29.8525,29.9221,141500.0
2010-10-15 10:30:00,47.28,47.42,47.22,47.38,59600.0,29.9221,30.0107,29.8841,29.9854,59600.0
2010-10-15 11:00:00,47.38,47.5,47.37,47.47,119600.0,29.9854,30.0613,29.9791,30.0424,119600.0
2010-10-15 11:30:00,47.47,47.62,47.33,47.36,245500.0,30.0424,30.1373,29.9538,29.9727,245500.0
2010-10-15 12:00:00,47.36,47.44,47.24,47.42,138600.0,29.9727,30.0234,29.8968,30.0107,138600.0
2010-10-15 12:30:00,47.41,47.52,47.41,47.44,73900.0,30.0044,30.074,30.0044,30.0234,73900.0
2010-10-15 13:00:00,47.46,47.49,47.43,47.47,79500.0,30.036,30.055,30.017,30.0424,79500.0
2010-10-15 13:30:00,47.5,47.5,47.32,47.34,48500.0,30.0613,30.0613,29.9474,29.9601,48500.0
2010-10-15 14:00:00,47.36,47.44,47.28,47.43,62700.0,29.9727,30.0234,29.9221,30.017,62700.0
2010-10-15 14:30:00,47.43,47.47,47.36,47.4,67900.0,30.017,30.0424,29.9727,29.9981,67900.0
2010-10-15 15:00:00,47.41,47.45,47.35,47.39,106700.0,30.0044,30.0297,29.9664,29.9917,106700.0
2010-10-15 15:30:00,47.4,47.52,47.38,47.46,123900.0,29.9981,30.074,29.9854,30.036,123900.0
2010-10-18 09:30:00,47.28,47.46,47.19,47.41,92300.0,29.9221,30.036,29.8651,30.0044,92300.0
2010-10-18 10:00:00,47.4,47.52,47.35,47.43,45300.0,29.9981,30.074,29.9664,30.017,45300.0
2010-10-18 10:30:00,47.42,47.53,47.41,47.51,52300.0,30.0107,30.0803,30.0044,30.0677,52300.0
2010-10-18 11:00:00,47.52,47.52,47.38,47.45,49000.0,30.074,30.074,29.9854,30.0297,49000.0
2010-10-18 11:30:00,47.45,47.45,47.38,47.44,62000.0,30.0297,30.0297,29.9854,30.0234,62000.0
2010-10-18 12:00:00,47.44,47.47,47.43,47.44,30900.0,30.0234,30.0424,30.017,30.0234,30900.0
2010-10-18 12:30:00,47.44,47.49,47.44,47.46,29300.0,30.0234,30.055,30.0234,30.036,29300.0
2010-10-18 13:00:00,47.46,47.52,47.46,47.5,30100.0,30.036,30.074,30.036,30.0613,30100.0
2010-10-18 13:30:00,47.49,47.51,47.48,47.48,32700.0,30.055,30.0677,30.0487,30.0487,32700.0
2010-10-18 14:00:00,47.5,47.57,47.47,47.56,42200.0,30.0613,30.1056,30.0424,30.0993,42200.0
2010-10-18 14:30:00,47.57,47.57,47.54,47.56,63000.0,30.1056,30.1056,30.0867,30.0993,63000.0
2010-10-18 15:00:00,47.56,47.71,47.55,47.64,102400.0,30.0993,30.1942,30.093,30.1499,102400.0
2010-10-18 15:30:00,47.64,47.7,47.62,47.65,56700.0,30.1499,30.1879,30.1373,30.1563,56700.0
2010-10-19 09:30:00,46.7,46.74,46.52,46.58,228400.0,29.555,29.5804,29.4411,29.4791,228400.0
2010-10-19 10:00:00,46.55,46.78,46.55,46.76,119600.0,29.4601,29.6057,29.4601,29.593,119600.0
2010-10-19 10:30:00,46.75,46.8,46.66,46.7,104400.0,29.5867,29.6183,29.5297,29.555,104400.0
2010-10-19 11:00:00,46.7,46.75,46.63,46.67,62400.0,29.555,29.5867,29.5107,29.5361,62400.0
2010-10-19 11:30:00,46.67,46.88,46.67,46.87,66200.0,29.5361,29.669,29.5361,29.6626,66200.0
2010-10-19 12:00:00,46.87,46.9,46.81,46.82,122900.0,29.6626,29.6816,29.6247,29.631,122900.0
2010-10-19 12:30:00,46.82,46.82,46.73,46.78,40100.0,29.631,29.631,29.574,29.6057,40100.0
2010-10-19 13:00:00,46.8,46.8,46.68,46.69,56000.0,29.6183,29.6183,29.5424,29.5487,56000.0
2010-10-19 13:30:00,46.69,46.72,46.5,46.55,104700.0,29.5487,29.5677,29.4285,29.4601,104700.0
2010-10-19 14:00:00,46.54,46.54,46.23,46.3,148300.0,29.4538,29.4538,29.2576,29.3019,148300.0
2010-10-19 14:30:00,46.28,46.44,46.28,46.36,84100.0,29.2892,29.3905,29.2892,29.3399,84100.0
2010-10-19 15:00:00,46.37,46.41,46.2,46.21,77100.0,29.3462,29.3715,29.2386,29.2449,77100.0
2010-10-19 15:30:00,46.2,46.42,46.18,46.4,91100.0,29.2386,29.3778,29.226,29.3652,91100.0
2010-10-19 16:00:00,46.4,46.45,46.39,46.45,3600.0,29.3652,29.3968,29.3589,29.3968,3600.0
2010-10-20 09:30:00,46.73,47.01,46.66,46.9,132600.0,29.574,29.7512,29.5297,29.6816,132600.0
2010-10-20 10:00:00,46.9,46.96,46.82,46.91,52600.0,29.6816,29.7196,29.631,29.6879,52600.0
2010-10-20 10:30:00,46.92,47.24,46.92,47.18,74100.0,29.6943,29.8968,29.6943,29.8588,74100.0
2010-10-20 11:00:00,47.18,47.31,47.15,47.28,101200.0,29.8588,29.9411,29.8398,29.9221,101200.0
2010-10-20 11:30:00,47.28,47.29,47.2,47.2,41500.0,29.9221,29.9284,29.8715,29.8715,41500.0
2010-10-20 12:00:00,47.2,47.4,47.2,47.36,79300.0,29.8715,29.9981,29.8715,29.9727,79300.0
2010-10-20 12:30:00,47.37,47.37,47.29,47.3,33100.0,29.9791,29.9791,29.9284,29.9348,33100.0
2010-10-20 13:00:00,47.31,47.37,47.27,47.33,41900.0,29.9411,29.9791,29.9158,29.9538,41900.0
2010-10-20 13:30:00,47.33,47.35,47.28,47.29,61100.0,29.9538,29.9664,29.9221,29.9284,61100.0
2010-10-20 14:00:00,47.29,47.36,47.2,47.3,69500.0,29.9284,29.9727,29.8715,29.9348,69500.0
2010-10-20 14:30:00,47.3,47.4,47.25,47.29,40400.0,29.9348,29.9981,29.9031,29.9284,40400.0
2010-10-20 15:00:00,47.29,47.34,47.24,47.34,59900.0,29.9284,29.9601,29.8968,29.9601,59900.0
2010-10-20 15:30:00,47.33,47.33,47.17,47.25,175300.0,29.9538,29.9538,29.8525,29.9031,175300.0
2010-10-21 09:30:00,47.35,47.48,47.31,47.43,150700.0,29.9664,30.0487,29.9411,30.017,150700.0
2010-10-21 10:00:00,47.42,47.58,47.33,47.55,166800.0,30.0107,30.112,29.9538,30.093,166800.0
2010-10-21 10:30:00,47.57,47.59,47.5,47.55,54200.0,30.1056,30.1183,30.0613,30.093,54200.0
2010-10-21 11:00:00,47.54,47.58,47.32,47.36,126600.0,30.0867,30.112,29.9474,29.9727,126600.0
2010-10-21 11:30:00,47.37,47.39,47.15,47.32,85100.0,29.9791,29.9917,29.8398,29.9474,85100.0
2010-10-21 12:00:00,47.32,47.32,47.22,47.26,80500.0,29.9474,29.9474,29.8841,29.9094,80500.0
2010-10-21 12:30:00,47.27,47.27,47.04,47.05,54400.0,29.9158,29.9158,29.7702,29.7765,54400.0
2010-10-21 13:00:00,47.06,47.14,47.06,47.09,63700.0,29.7829,29.8335,29.7829,29.8019,63700.0
2010-10-21 13:30:00,47.09,47.09,46.7,46.71,65300.0,29.8019,29.8019,29.555,29.5614,65300.0
2010-10-21 14:00:00,46.7,46.89,46.66,46.86,66800.0,29.555,29.6753,29.5297,29.6563,66800.0
2010-10-21 14:30:00,46.85,46.98,46.85,46.96,106100.0,29.65,29.7322,29.65,29.7196,106100.0
2010-10-21 15:00:00,46.96,47.06,46.89,47.03,61800.0,29.7196,29.7829,29.6753,29.7639,61800.0
2010-10-21 15:30:00,47.05,47.05,46.95,47.01,72000.0,29.7765,29.7765,29.7133,29.7512,72000.0
2010-10-22 09:30:00,47.25,47.26,47.07,47.07,74600.0,29.9031,29.9094,29.7892,29.7892,74600.0
2010-10-22 10:00:00,47.07,47.15,47.04,47.13,68300.0,29.7892,29.8398,29.7702,29.8272,68300.0
2010-10-22 10:30:00,47.13,47.16,47.07,47.1,58900.0,29.8272,29.8462,29.7892,29.8082,58900.0
2010-10-22 11:00:00,47.09,47.12,47.02,47.04,39200.0,29.8019,29.8208,29.7576,29.7702,39200.0
2010-10-22 11:30:00,47.06,47.1,47.0,47.02,37600.0,29.7829,29.8082,29.7449,29.7576,37600.0
2010-10-22 12:00:00,47.02,47.1,47.0,47.1,48800.0,29.7576,29.8082,29.7449,29.8082,48800.0
2010-10-22 12:30:00,47.12,47.12,47.04,47.07,32400.0,29.8208,29.8208,29.7702,29.7892,32400.0
2010-10-22 13:00:00,47.07,47.09,47.03,47.07,29300.0,29.7892,29.8019,29.7639,29.7892,29300.0
2010-10-22 13:30:00,47.08,47.08,47.0,47.0,41800.0,29.7955,29.7955,29.7449,29.7449,41800.0
2010-10-22 14:00:00,46.99,47.07,46.98,47.07,58700.0,29.7386,29.7892,29.7322,29.7892,58700.0
2010-10-22 14:30:00,47.08,47.08,47.01,47.04,60900.0,29.7955,29.7955,29.7512,29.7702,60900.0
2010-10-22 15:00:00,47.02,47.06,47.01,47.04,85000.0,29.7576,29.7829,29.7512,29.7702,85000.0
2010-10-22 15:30:00,47.03,47.14,47.02,47.14,112500.0,29.7639,29.8335,29.7576,29.8335,112500.0
2010-10-25 09:30:00,47.61,47.77,47.6,47.76,62200.0,30.131,30.2322,30.1246,30.2259,62200.0
2010-10-25 10:00:00,47.74,47.81,47.66,47.71,80600.0,30.2132,30.2575,30.1626,30.1942,80600.0
2010-10-25 10:30:00,47.7,47.71,47.49,47.54,102100.0,30.1879,30.1942,30.055,30.0867,102100.0
2010-10-25 11:00:00,47.54,47.6,47.45,47.59,61600.0,30.0867,30.1246,30.0297,30.1183,61600.0
2010-10-25 11:30:00,47.6,47.63,47.48,47.53,64300.0,30.1246,30.1436,30.0487,30.0803,64300.0
2010-10-25 12:00:00,47.53,47.53,47.37,47.42,54400.0,30.0803,30.0803,29.9791,30.0107,54400.0
2010-10-25 12:30:00,47.41,47.45,47.39,47.41,55400.0,30.0044,30.0297,29.9917,30.0044,55400.0
2010-10-25 13:00:00,47.41,47.54,47.38,47.53,24000.0,30.0044,30.0867,29.9854,30.0803,24000.0
2010-10-25 13:30:00,47.53,47.54,47.49,47.51,47100.0,30.0803,30.0867,30.055,30.0677,47100.0
2010-10-25 14:00:00,47.51,47.57,47.5,47.55,51800.0,30.0677,30.1056,30.0613,30.093,51800.0
2010-10-25 14:30:00,47.54,47.58,47.44,47.48,143500.0,30.0867,30.112,30.0234,30.0487,143500.0
2010-10-25 15:00:00,47.48,47.55,47.46,47.53,186400.0,30.0487,30.093,30.036,30.0803,186400.0
2010-10-25 15:30:00,47.54,47.54,47.31,47.32,110200.0,30.0867,30.0867,29.9411,29.9474,110200.0
2010-10-26 09:30:00,46.88,46.88,46.75,46.82,269200.0,29.669,29.669,29.5867,29.631,269200.0
2010-10-26 10:00:00,46.83,47.1,46.81,47.07,99200.0,29.6373,29.8082,29.6247,29.7892,99200.0
2010-10-26 10:30:00,47.05,47.07,46.95,47.04,47400.0,29.7765,29.7892,29.7133,29.7702,47400.0
2010-10-26 11:00:00,47.05,47.11,46.93,47.1,73300.0,29.7765,29.8145,29.7006,29.8082,73300.0
2010-10-26 11:30:00,47.07,47.08,47.01,47.08,79400.0,29.7892,29.7955,29.7512,29.7955,79400.0
2010-10-26 12:00:00,47.09,47.11,47.03,47.03,98400.0,29.8019,29.8145,29.7639,29.7639,98400.0
2010-10-26 12:30:00,47.03,47.06,47.0,47.04,68900.0,29.7639,29.7829,29.7449,29.7702,68900.0
2010-10-26 13:00:00,47.05,47.13,47.01,47.02,27900.0,29.7765,29.8272,29.7512,29.7576,27900.0
2010-10-26 13:30:00,47.03,47.09,46.95,46.96,30500.0,29.7639,29.8019,29.7133,29.7196,30500.0
2010-10-26 14:00:00,46.95,47.0,46.86,46.92,74600.0,29.7133,29.7449,29.6563,29.6943,74600.0
2010-10-26 14:30:00,46.92,47.01,46.86,46.96,44400.0,29.6943,29.7512,29.6563,29.7196,44400.0
2010-10-26 15:00:00,46.97,47.11,46.97,47.05,50900.0,29.7259,29.8145,29.7259,29.7765,50900.0
2010-10-26 15:30:00,47.02,47.08,46.98,47.08,78100.0,29.7576,29.7955,29.7322,29.7955,78100.0
2010-10-26 16:00:00,47.09,47.09,47.09,47.09,1800.0,29.8019,29.8019,29.8019,29.8019,1800.0
2010-10-27 09:30:00,46.75,46.75,46.58,46.65,94500.0,29.5867,29.5867,29.4791,29.5234,94500.0
2010-10-27 10:00:00,46.67,46.7,46.37,46.4,125600.0,29.5361,29.555,29.3462,29.3652,125600.0
2010-10-27 10:30:00,46.37,46.47,46.27,46.27,78900.0,29.3462,29.4095,29.2829,29.2829,78900.0
2010-10-27 11:00:00,46.27,46.31,46.18,46.3,74400.0,29.2829,29.3082,29.226,29.3019,74400.0
2010-10-27 11:30:00,46.29,46.39,46.28,46.36,66600.0,29.2956,29.3589,29.2892,29.3399,66600.0
2010-10-27 12:00:00,46.36,46.38,46.28,46.28,34700.0,29.3399,29.3525,29.2892,29.2892,34700.0
2010-10-27 12:30:00,46.29,46.3,46.23,46.26,53600.0,29.2956,29.3019,29.2576,29.2766,53600.0
2010-10-27 13:00:00,46.25,46.29,46.15,46.28,88800.0,29.2703,29.2956,29.207,29.2892,88800.0
2010-10-27 13:30:00,46.27,46.31,46.22,46.31,50600.0,29.2829,29.3082,29.2513,29.3082,50600.0
2010-10-27 14:00:00,46.31,46.39,46.31,46.31,40800.0,29.3082,29.3589,29.3082,29.3082,40800.0
2010-10-27 14:30:00,46.31,46.5,46.28,46.46,109900.0,29.3082,29.4285,29.2892,29.4032,109900.0
2010-10-27 15:00:00,46.45,46.54,46.42,46.47,84100.0,29.3968,29.4538,29.3778,29.4095,84100.0
2010-10-27 15:30:00,46.48,46.61,46.48,46.59,120500.0,29.4158,29.4981,29.4158,29.4854,120500.0
2010-10-28 09:30:00,47.07,47.1,46.95,47.03,106200.0,29.7892,29.8082,29.7133,29.7639,106200.0
2010-10-28 10:00:00,47.03,47.11,46.83,46.84,67600.0,29.7639,29.8145,29.6373,29.6436,67600.0
2010-10-28 10:30:00,46.81,46.95,46.79,46.93,261600.0,29.6247,29.7133,29.612,29.7006,261600.0
2010-10-28 11:00:00,46.92,47.09,46.92,47.09,107300.0,29.6943,29.8019,29.6943,29.8019,107300.0
2010-10-28 11:30:00,47.08,47.08,46.94,46.94,242400.0,29.7955,29.7955,29.7069,29.7069,242400.0
2010-10-28 12:00:00,46.94,46.95,46.84,46.86,484800.0,29.7069,29.7133,29.6436,29.6563,484800.0
2010-10-28 12:30:00,46.85,46.92,46.84,46.88,282100.0,29.65,29.6943,29.6436,29.669,282100.0
2010-10-28 13:00:00,46.88,47.07,46.87,46.98,120700.0,29.669,29.7892,29.6626,29.7322,120700.0
2010-10-28 13:30:00,46.98,47.0,46.93,46.98,52700.0,29.7322,29.7449,29.7006,29.7322,52700.0
2010-10-28 14:00:00,46.97,47.03,46.94,47.03,130600.0,29.7259,29.7639,29.7069,29.7639,130600.0
2010-10-28 14:30:00,47.02,47.06,46.99,47.05,86600.0,29.7576,29.7829,29.7386,29.7765,86600.0
2010-10-28 15:00:00,47.04,47.1,47.0,47.04,149200.0,29.7702,29.8082,29.7449,29.7702,149200.0
2010-10-28 15:30:00,47.03,47.15,47.03,47.07,102000.0,29.7639,29.8398,29.7639,29.7892,102000.0
2010-10-29 09:30:00,46.95,47.01,46.87,46.92,106000.0,29.7133,29.7512,29.6626,29.6943,106000.0
2010-10-29 10:00:00,46.91,47.12,46.89,47.05,101800.0,29.6879,29.8208,29.6753,29.7765,101800.0
2010-10-29 10:30:00,47.06,47.06,46.94,47.05,69500.0,29.7829,29.7829,29.7069,29.7765,69500.0
2010-10-29 11:00:00,47.06,47.11,47.0,47.03,77900.0,29.7829,29.8145,29.7449,29.7639,77900.0
2010-10-29 11:30:00,47.03,47.03,46.9,47.0,207500.0,29.7639,29.7639,29.6816,29.7449,207500.0
2010-10-29 12:00:00,47.01,47.04,46.97,47.03,58000.0,29.7512,29.7702,29.7259,29.7639,58000.0
2010-10-29 12:30:00,47.04,47.08,47.04,47.06,24500.0,29.7702,29.7955,29.7702,29.7829,24500.0
2010-10-29 13:00:00,47.06,47.07,47.01,47.05,50800.0,29.7829,29.7892,29.7512,29.7765,50800.0
2010-10-29 13:30:00,47.05,47.1,47.02,47.1,75600.0,29.7765,29.8082,29.7576,29.8082,75600.0
2010-10-29 14:00:00,47.1,47.12,47.06,47.06,51100.0,29.8082,29.8208,29.7829,29.7829,51100.0
2010-10-29 14:30:00,47.07,47.07,47.0,47.0,90900.0,29.7892,29.7892,29.7449,29.7449,90900.0
2010-10-29 15:00:00,47.0,47.07,47.0,47.05,68500.0,29.7449,29.7892,29.7449,29.7765,68500.0
2010-10-29 15:30:00,47.06,47.13,47.0,47.03,150300.0,29.7829,29.8272,29.7449,29.7639,150300.0
2010-11-01 09:30:00,47.28,47.36,47.19,47.29,106900.0,29.9221,29.9727,29.8651,29.9284,106900.0
2010-11-01 10:00:00,47.3,47.38,47.25,47.29,82800.0,29.9348,29.9854,29.9031,29.9284,82800.0
2010-11-01 10:30:00,47.3,47.32,47.2,47.25,60000.0,29.9348,29.9474,29.8715,29.9031,60000.0
2010-11-01 11:00:00,47.26,47.26,47.05,47.1,47300.0,29.9094,29.9094,29.7765,29.8082,47300.0
2010-11-01 11:30:00,47.08,47.13,46.97,47.13,129600.0,29.7955,29.8272,29.7259,29.8272,129600.0
2010-11-01 12:00:00,47.14,47.16,47.09,47.14,22300.0,29.8335,29.8462,29.8019,29.8335,22300.0
2010-11-01 12:30:00,47.13,47.14,47.01,47.05,21800.0,29.8272,29.8335,29.7512,29.7765,21800.0
2010-11-01 13:00:00,47.05,47.1,47.0,47.06,42600.0,29.7765,29.8082,29.7449,29.7829,42600.0
2010-11-01 13:30:00,47.1,47.2,47.08,47.14,23000.0,29.8082,29.8715,29.7955,29.8335,23000.0
2010-11-01 14:00:00,47.15,47.15,47.06,47.07,36200.0,29.8398,29.8398,29.7829,29.7892,36200.0
2010-11-01 14:30:00,47.05,47.08,46.94,46.99,48600.0,29.7765,29.7955,29.7069,29.7386,48600.0
2010-11-01 15:00:00,47.0,47.0,46.77,46.91,52700.0,29.7449,29.7449,29.5993,29.6879,52700.0
2010-11-01 15:30:00,46.91,47.04,46.9,47.04,76700.0,29.6879,29.7702,29.6816,29.7702,76700.0
2010-11-02 09:30:00,47.7,47.76,47.65,47.65,172500.0,30.1879,30.2259,30.1563,30.1563,172500.0
2010-11-02 10:00:00,47.65,47.66,47.59,47.6,111900.0,30.1563,30.1626,30.1183,30.1246,111900.0
2010-11-02 10:30:00,47.62,47.63,47.52,47.59,34500.0,30.1373,30.1436,30.074,30.1183,34500.0
2010-11-02 11:00:00,47.57,47.66,47.57,47.63,94100.0,30.1056,30.1626,30.1056,30.1436,94100.0
2010-11-02 11:30:00,47.61,47.66,47.61,47.65,74500.0,30.131,30.1626,30.131,30.1563,74500.0
2010-11-02 12:00:00,47.65,47.66,47.63,47.65,64900.0,30.1563,30.1626,30.1436,30.1563,64900.0
2010-11-02 12:30:00,47.66,47.74,47.65,47.72,29600.0,30.1626,30.2132,30.1563,30.2006,29600.0
2010-11-02 13:00:00,47.74,47.77,47.73,47.76,42900.0,30.2132,30.2322,30.2069,30.2259,42900.0
2010-11-02 13:30:00,47.76,47.81,47.73,47.78,36400.0,30.2259,30.2575,30.2069,30.2385,36400.0
2010-11-02 14:00:00,47.79,47.81,47.73,47.75,31200.0,30.2449,30.2575,30.2069,30.2196,31200.0
2010-11-02 14:30:00,47.76,47.76,47.69,47.72,36200.0,30.2259,30.2259,30.1816,30.2006,36200.0
2010-11-02 15:00:00,47.73,47.77,47.71,47.74,40000.0,30.2069,30.2322,30.1942,30.2132,40000.0
2010-11-02 15:30:00,47.73,47.77,47.69,47.74,85000.0,30.2069,30.2322,30.1816,30.2132,85000.0
2010-11-02 16:00:00,47.72,47.72,47.72,47.72,2200.0,30.2006,30.2006,30.2006,30.2006,2200.0
2010-11-03 09:30:00,47.83,47.84,47.72,47.77,64700.0,30.2702,30.2765,30.2006,30.2322,64700.0
2010-11-03 10:00:00,47.78,47.8,47.71,47.77,54200.0,30.2385,30.2512,30.1942,30.2322,54200.0
2010-11-03 10:30:00,47.77,47.81,47.66,47.66,32000.0,30.2322,30.2575,30.1626,30.1626,32000.0
2010-11-03 11:00:00,47.67,47.67,47.46,47.49,73100.0,30.1689,30.1689,30.036,30.055,73100.0
2010-11-03 11:30:00,47.49,47.58,47.49,47.53,42400.0,30.055,30.112,30.055,30.0803,42400.0
2010-11-03 12:00:00,47.54,47.54,47.42,47.49,31300.0,30.0867,30.0867,30.0107,30.055,31300.0
2010-11-03 12:30:00,47.49,47.54,47.49,47.52,33800.0,30.055,30.0867,30.055,30.074,33800.0
2010-11-03 13:00:00,47.53,47.64,47.49,47.5,379800.0,30.0803,30.1499,30.055,30.0613,379800.0
2010-11-03 13:30:00,47.5,47.58,47.49,47.56,35300.0,30.0613,30.112,30.055,30.0993,35300.0
2010-11-03 14:00:00,47.57,47.92,47.35,47.4,240500.0,30.1056,30.3271,29.9664,29.9981,240500.0
2010-11-03 14:30:00,47.41,47.93,47.25,47.91,158200.0,30.0044,30.3335,29.9031,30.3208,158200.0
2010-11-03 15:00:00,47.89,48.01,47.86,47.92,186000.0,30.3082,30.3841,30.2892,30.3271,186000.0
2010-11-03 15:30:00,47.9,47.99,47.82,47.99,85900.0,30.3145,30.3714,30.2639,30.3714,85900.0
2010-11-04 09:30:00,48.9,49.0,48.8,48.99,138400.0,30.9474,31.0106,30.8841,31.0043,138400.0
2010-11-04 10:00:00,49.0,49.0,48.84,48.99,74400.0,31.0106,31.0106,30.9094,31.0043,74400.0
2010-11-04 10:30:00,48.97,49.1,48.95,49.09,86000.0,30.9917,31.0739,30.979,31.0676,86000.0
2010-11-04 11:00:00,49.09,49.14,49.01,49.02,113800.0,31.0676,31.0992,31.017,31.0233,113800.0
2010-11-04 11:30:00,49.03,49.09,48.98,48.99,63600.0,31.0296,31.0676,30.998,31.0043,63600.0
2010-11-04 12:00:00,48.99,48.99,48.93,48.97,41100.0,31.0043,31.0043,30.9663,30.9917,41100.0
2010-11-04 12:30:00,48.96,49.0,48.91,48.93,36400.0,30.9853,31.0106,30.9537,30.9663,36400.0
2010-11-04 13:00:00,48.95,49.01,48.94,48.98,59400.0,30.979,31.017,30.9727,30.998,59400.0
2010-11-04 13:30:00,48.99,49.0,48.94,48.95,46800.0,31.0043,31.0106,30.9727,30.979,46800.0
2010-11-04 14:00:00,48.95,49.02,48.92,49.02,51700.0,30.979,31.0233,30.96,31.0233,51700.0
2010-11-04 14:30:00,49.02,49.07,49.01,49.04,59400.0,31.0233,31.0549,31.017,31.036,59400.0
2010-11-04 15:00:00,49.04,49.12,49.02,49.12,69000.0,31.036,31.0866,31.0233,31.0866,69000.0
2010-11-04 15:30:00,49.11,49.16,49.06,49.14,115300.0,31.0803,31.1119,31.0486,31.0992,115300.0
2010-11-05 09:30:00,48.98,49.04,48.88,48.98,216400.0,30.998,31.036,30.9347,30.998,216400.0
2010-11-05 10:00:00,48.97,49.04,48.88,49.02,94000.0,30.9917,31.036,30.9347,31.0233,94000.0
2010-11-05 10:30:00,49.03,49.14,49.03,49.12,60000.0,31.0296,31.0992,31.0296,31.0866,60000.0
2010-11-05 11:00:00,49.1,49.13,49.0,49.0,210300.0,31.0739,31.0929,31.0106,31.0106,210300.0
2010-11-05 11:30:00,49.0,49.02,48.81,48.81,91300.0,31.0106,31.0233,30.8904,30.8904,91300.0
2010-11-05 12:00:00,48.8,48.86,48.75,48.81,103300.0,30.8841,30.922,30.8524,30.8904,103300.0
2010-11-05 12:30:00,48.79,48.93,48.79,48.84,103100.0,30.8777,30.9663,30.8777,30.9094,103100.0
2010-11-05 13:00:00,48.85,48.96,48.85,48.95,48200.0,30.9157,30.9853,30.9157,30.979,48200.0
2010-11-05 13:30:00,48.95,48.95,48.91,48.93,67300.0,30.979,30.979,30.9537,30.9663,67300.0
2010-11-05 14:00:00,48.94,48.94,48.82,48.84,95200.0,30.9727,30.9727,30.8967,30.9094,95200.0
2010-11-05 14:30:00,48.85,48.89,48.84,48.85,78300.0,30.9157,30.941,30.9094,30.9157,78300.0
2010-11-05 15:00:00,48.86,48.89,48.81,48.85,118500.0,30.922,30.941,30.8904,30.9157,118500.0
2010-11-05 15:30:00,48.85,48.96,48.81,48.94,245600.0,30.9157,30.9853,30.8904,30.9727,245600.0
2010-11-08 09:30:00,48.61,48.62,48.41,48.43,111400.0,30.7638,30.7702,30.6373,30.6499,111400.0
2010-11-08 10:00:00,48.42,48.55,48.39,48.53,44400.0,30.6436,30.7259,30.6246,30.7132,44400.0
2010-11-08 10:30:00,48.52,48.58,48.47,48.49,90500.0,30.7069,30.7448,30.6752,30.6879,90500.0
2010-11-08 11:00:00,48.49,48.55,48.44,48.53,86300.0,30.6879,30.7259,30.6562,30.7132,86300.0
2010-11-08 11:30:00,48.54,48.64,48.53,48.62,89000.0,30.7195,30.7828,30.7132,30.7702,89000.0
2010-11-08 12:00:00,48.62,48.71,48.61,48.7,50500.0,30.7702,30.8271,30.7638,30.8208,50500.0
2010-11-08 12:30:00,48.69,48.7,48.64,48.68,28600.0,30.8145,30.8208,30.7828,30.8081,28600.0
2010-11-08 13:00:00,48.69,48.75,48.68,48.71,19800.0,30.8145,30.8524,30.8081,30.8271,19800.0
2010-11-08 13:30:00,48.72,48.72,48.64,48.68,45700.0,30.8334,30.8334,30.7828,30.8081,45700.0
2010-11-08 14:00:00,48.68,48.73,48.67,48.7,58200.0,30.8081,30.8398,30.8018,30.8208,58200.0
2010-11-08 14:30:00,48.69,48.69,48.63,48.66,53300.0,30.8145,30.8145,30.7765,30.7955,53300.0
2010-11-08 15:00:00,48.67,48.73,48.67,48.72,74300.0,30.8018,30.8398,30.8018,30.8334,74300.0
2010-11-08 15:30:00,48.72,48.75,48.65,48.69,60000.0,30.8334,30.8524,30.7891,30.8145,60000.0
2010-11-09 09:30:00,49.0,49.0,48.87,48.97,72200.0,31.0106,31.0106,30.9284,30.9917,72200.0
2010-11-09 10:00:00,48.97,49.08,48.97,49.03,56900.0,30.9917,31.0613,30.9917,31.0296,56900.0
2010-11-09 10:30:00,49.02,49.02,48.85,48.91,42000.0,31.0233,31.0233,30.9157,30.9537,42000.0
2010-11-09 11:00:00,48.91,48.92,48.76,48.79,57400.0,30.9537,30.96,30.8588,30.8777,57400.0
2010-11-09 11:30:00,48.8,48.82,48.66,48.66,46600.0,30.8841,30.8967,30.7955,30.7955,46600.0
2010-11-09 12:00:00,48.64,48.7,48.64,48.68,38400.0,30.7828,30.8208,30.7828,30.8081,38400.0
2010-11-09 12:30:00,48.71,48.71,48.6,48.64,32800.0,30.8271,30.8271,30.7575,30.7828,32800.0
2010-11-09 13:00:00,48.62,48.7,48.53,48.54,57800.0,30.7702,30.8208,30.7132,30.7195,57800.0
2010-11-09 13:30:00,48.53,48.56,48.36,48.41,76100.0,30.7132,30.7322,30.6056,30.6373,76100.0
2010-11-09 14:00:00,48.43,48.5,48.39,48.43,34900.0,30.6499,30.6942,30.6246,30.6499,34900.0
2010-11-09 14:30:00,48.44,48.54,48.44,48.51,39900.0,30.6562,30.7195,30.6562,30.7005,39900.0
2010-11-09 15:00:00,48.48,48.49,48.25,48.26,88200.0,30.6816,30.6879,30.536,30.5423,88200.0
2010-11-09 15:30:00,48.25,48.27,47.98,48.2,155500.0,30.536,30.5486,30.3651,30.5043,155500.0
2010-11-09 16:00:00,48.2,48.2,48.2,48.2,800.0,30.5043,30.5043,30.5043,30.5043,800.0
2010-11-10 09:30:00,48.4,48.44,47.9,47.96,106200.0,30.6309,30.6562,30.3145,30.3525,106200.0
2010-11-10 10:00:00,47.93,47.99,47.78,47.81,68900.0,30.3335,30.3714,30.2385,30.2575,68900.0
2010-11-10 10:30:00,47.82,48.0,47.8,47.9,53000.0,30.2639,30.3778,30.2512,30.3145,53000.0
2010-11-10 11:00:00,47.92,48.02,47.83,48.02,38300.0,30.3271,30.3904,30.2702,30.3904,38300.0
2010-11-10 11:30:00,48.04,48.25,48.01,48.24,32900.0,30.4031,30.536,30.3841,30.5297,32900.0
2010-11-10 12:00:00,48.23,48.26,48.12,48.15,29500.0,30.5233,30.5423,30.4537,30.4727,29500.0
2010-11-10 12:30:00,48.16,48.23,48.13,48.2,41900.0,30.479,30.5233,30.46,30.5043,41900.0
2010-11-10 13:00:00,48.2,48.4,48.05,48.34,69200.0,30.5043,30.6309,30.4094,30.5929,69200.0
2010-11-10 13:30:00,48.35,48.38,48.28,48.33,42900.0,30.5993,30.6183,30.555,30.5866,42900.0
2010-11-10 14:00:00,48.33,48.5,48.32,48.45,61700.0,30.5866,30.6942,30.5803,30.6626,61700.0
2010-11-10 14:30:00,48.44,48.44,48.38,48.42,40300.0,30.6562,30.6562,30.6183,30.6436,40300.0
2010-11-10 15:00:00,48.43,48.43,48.36,48.4,72200.0,30.6499,30.6499,30.6056,30.6309,72200.0
2010-11-10 15:30:00,48.41,48.46,48.37,48.4,97700.0,30.6373,30.6689,30.6119,30.6309,97700.0
2010-11-11 09:30:00,47.99,47.99,47.76,47.84,134800.0,30.3714,30.3714,30.2259,30.2765,134800.0
2010-11-11 10:00:00,47.84,48.03,47.78,47.93,100600.0,30.2765,30.3968,30.2385,30.3335,100600.0
2010-11-11 10:30:00,47.94,47.95,47.81,47.93,88200.0,30.3398,30.3461,30.2575,30.3335,88200.0
2010-11-11 11:00:00,47.95,47.98,47.79,47.8,77300.0,30.3461,30.3651,30.2449,30.2512,77300.0
2010-11-11 11:30:00,47.8,47.92,47.8,47.89,57300.0,30.2512,30.3271,30.2512,30.3082,57300.0
2010-11-11 12:00:00,47.89,47.98,47.88,47.9,87800.0,30.3082,30.3651,30.3018,30.3145,87800.0
2010-11-11 12:30:00,47.91,47.93,47.85,47.87,66900.0,30.3208,30.3335,30.2828,30.2955,66900.0
2010-11-11 13:00:00,47.87,47.89,47.8,47.84,41100.0,30.2955,30.3082,30.2512,30.2765,41100.0
2010-11-11 13:30:00,47.84,47.96,47.84,47.95,43500.0,30.2765,30.3525,30.2765,30.3461,43500.0
2010-11-11 14:00:00,47.93,48.01,47.91,47.99,24400.0,30.3335,30.3841,30.3208,30.3714,24400.0
2010-11-11 14:30:00,48.0,48.06,47.96,47.98,54100.0,30.3778,30.4157,30.3525,30.3651,54100.0
2010-11-11 15:00:00,47.98,48.03,47.93,47.98,65000.0,30.3651,30.3968,30.3335,30.3651,65000.0
2010-11-11 15:30:00,47.98,48.01,47.9,48.0,114500.0,30.3651,30.3841,30.3145,30.3778,114500.0
2010-11-12 09:30:00,47.73,47.99,47.64,47.91,100600.0,30.2069,30.3714,30.1499,30.3208,100600.0
2010-11-12 10:00:00,47.91,47.93,47.66,47.69,83400.0,30.3208,30.3335,30.1626,30.1816,83400.0
2010-11-12 10:30:00,47.68,47.68,47.5,47.51,55000.0,30.1753,30.1753,30.0613,30.0677,55000.0
2010-11-12 11:00:00,47.51,47.64,47.48,47.62,34800.0,30.0677,30.1499,30.0487,30.1373,34800.0
2010-11-12 11:30:00,47.62,47.64,47.48,47.53,32000.0,30.1373,30.1499,30.0487,30.0803,32000.0
2010-11-12 12:00:00,47.52,47.53,47.28,47.29,52000.0,30.074,30.0803,29.9221,29.9284,52000.0
2010-11-12 12:30:00,47.28,47.34,47.14,47.17,46400.0,29.9221,29.9601,29.8335,29.8525,46400.0
2010-11-12 13:00:00,47.13,47.3,47.13,47.29,28300.0,29.8272,29.9348,29.8272,29.9284,28300.0
2010-11-12 13:30:00,47.25,47.38,47.24,47.24,35900.0,29.9031,29.9854,29.8968,29.8968,35900.0
2010-11-12 14:00:00,47.23,47.36,47.21,47.28,30100.0,29.8905,29.9727,29.8778,29.9221,30100.0
2010-11-12 14:30:00,47.27,47.42,47.24,47.37,51900.0,29.9158,30.0107,29.8968,29.9791,51900.0
2010-11-12 15:00:00,47.35,47.5,47.35,47.41,42200.0,29.9664,30.0613,29.9664,30.0044,42200.0
2010-11-12 15:30:00,47.4,47.47,47.36,47.44,112700.0,29.9981,30.0424,29.9727,30.0234,112700.0
2010-11-15 09:30:00,47.67,47.77,47.63,47.64,60400.0,30.1689,30.2322,30.1436,30.1499,60400.0
2010-11-15 10:00:00,47.6,47.63,47.49,47.61,56400.0,30.1246,30.1436,30.055,30.131,56400.0
2010-11-15 10:30:00,47.63,47.68,47.56,47.57,83900.0,30.1436,30.1753,30.0993,30.1056,83900.0
2010-11-15 11:00:00,47.58,47.61,47.49,47.58,38900.0,30.112,30.131,30.055,30.112,38900.0
2010-11-15 11:30:00,47.59,47.78,47.57,47.77,39700.0,30.1183,30.2385,30.1056,30.2322,39700.0
2010-11-15 12:00:00,47.77,47.8,47.61,47.66,30000.0,30.2322,30.2512,30.131,30.1626,30000.0
2010-11-15 12:30:00,47.66,47.75,47.66,47.74,35800.0,30.1626,30.2196,30.1626,30.2132,35800.0
2010-11-15 13:00:00,47.74,47.79,47.67,47.76,56400.0,30.2132,30.2449,30.1689,30.2259,56400.0
2010-11-15 13:30:00,47.76,47.79,47.73,47.73,92000.0,30.2259,30.2449,30.2069,30.2069,92000.0
2010-11-15 14:00:00,47.73,47.77,47.64,47.66,77300.0,30.2069,30.2322,30.1499,30.1626,77300.0
2010-11-15 14:30:00,47.66,47.7,47.58,47.65,83000.0,30.1626,30.1879,30.112,30.1563,83000.0
2010-11-15 15:00:00,47.65,47.66,47.47,47.54,92500.0,30.1563,30.1626,30.0424,30.0867,92500.0
2010-11-15 15:30:00,47.54,47.55,47.39,47.39,140500.0,30.0867,30.093,29.9917,29.9917,140500.0
2010-11-16 09:30:00,46.98,47.0,46.73,46.78,171200.0,29.7322,29.7449,29.574,29.6057,171200.0
2010-11-16 10:00:00,46.75,46.89,46.68,46.74,55000.0,29.5867,29.6753,29.5424,29.5804,55000.0
2010-11-16 10:30:00,46.71,46.71,46.46,46.52,115200.0,29.5614,29.5614,29.4032,29.4411,115200.0
2010-11-16 11:00:00,46.51,46.51,46.24,46.27,81800.0,29.4348,29.4348,29.2639,29.2829,81800.0
2010-11-16 11:30:00,46.28,46.34,46.06,46.24,107000.0,29.2892,29.3272,29.15,29.2639,107000.0
2010-11-16 12:00:00,46.25,46.29,46.14,46.19,48600.0,29.2703,29.2956,29.2006,29.2323,48600.0
2010-11-16 12:30:00,46.19,46.19,46.05,46.19,79900.0,29.2323,29.2323,29.1437,29.2323,79900.0
2010-11-16 13:00:00,46.19,46.21,46.07,46.19,48000.0,29.2323,29.2449,29.1563,29.2323,48000.0
2010-11-16 13:30:00,46.18,46.32,46.16,46.3,42500.0,29.226,29.3146,29.2133,29.3019,42500.0
2010-11-16 14:00:00,46.31,46.32,46.16,46.18,43900.0,29.3082,29.3146,29.2133,29.226,43900.0
2010-11-16 14:30:00,46.18,46.24,46.08,46.21,41500.0,29.226,29.2639,29.1627,29.2449,41500.0
2010-11-16 15:00:00,46.2,46.24,46.07,46.12,65500.0,29.2386,29.2639,29.1563,29.188,65500.0
2010-11-16 15:30:00,46.12,46.26,46.11,46.26,158400.0,29.188,29.2766,29.1816,29.2766,158400.0
2010-11-16 16:00:00,46.25,46.25,46.25,46.25,28200.0,29.2703,29.2703,29.2703,29.2703,28200.0
2010-11-17 09:30:00,46.48,46.53,46.35,46.53,53400.0,29.4158,29.4475,29.3335,29.4475,53400.0
2010-11-17 10:00:00,46.54,46.68,46.54,46.66,30900.0,29.4538,29.5424,29.4538,29.5297,30900.0
2010-11-17 10:30:00,46.69,46.71,46.58,46.61,30900.0,29.5487,29.5614,29.4791,29.4981,30900.0
2010-11-17 11:00:00,46.61,46.65,46.56,46.62,29900.0,29.4981,29.5234,29.4664,29.5044,29900.0
2010-11-17 11:30:00,46.61,46.69,46.59,46.67,74000.0,29.4981,29.5487,29.4854,29.5361,74000.0
2010-11-17 12:00:00,46.66,46.7,46.57,46.6,27600.0,29.5297,29.555,29.4728,29.4918,27600.0
2010-11-17 12:30:00,46.58,46.63,46.53,46.54,61700.0,29.4791,29.5107,29.4475,29.4538,61700.0
2010-11-17 13:00:00,46.53,46.58,46.49,46.57,23100.0,29.4475,29.4791,29.4221,29.4728,23100.0
2010-11-17 13:30:00,46.58,46.63,46.52,46.57,28600.0,29.4791,29.5107,29.4411,29.4728,28600.0
2010-11-17 14:00:00,46.58,46.58,46.52,46.55,20500.0,29.4791,29.4791,29.4411,29.4601,20500.0
2010-11-17 14:30:00,46.57,46.63,46.54,46.56,29400.0,29.4728,29.5107,29.4538,29.4664,29400.0
2010-11-17 15:00:00,46.56,46.58,46.38,46.39,25900.0,29.4664,29.4791,29.3525,29.3589,25900.0
2010-11-17 15:30:00,46.4,46.54,46.39,46.45,90700.0,29.3652,29.4538,29.3589,29.3968,90700.0
2010-11-18 09:30:00,47.44,47.48,47.38,47.41,85000.0,30.0234,30.0487,29.9854,30.0044,85000.0
2010-11-18 10:00:00,47.4,47.6,47.4,47.55,112400.0,29.9981,30.1246,29.9981,30.093,112400.0
2010-11-18 10:30:00,47.54,47.57,47.51,47.55,46600.0,30.0867,30.1056,30.0677,30.093,46600.0
2010-11-18 11:00:00,47.56,47.57,47.47,47.52,47400.0,30.0993,30.1056,30.0424,30.074,47400.0
2010-11-18 11:30:00,47.52,47.57,47.51,47.54,196400.0,30.074,30.1056,30.0677,30.0867,196400.0
2010-11-18 12:00:00,47.53,47.62,47.53,47.59,30200.0,30.0803,30.1373,30.0803,30.1183,30200.0
2010-11-18 12:30:00,47.57,47.6,47.55,47.58,32600.0,30.1056,30.1246,30.093,30.112,32600.0
2010-11-18 13:00:00,47.58,47.61,47.57,47.58,20400.0,30.112,30.131,30.1056,30.112,20400.0
2010-11-18 13:30:00,47.59,47.61,47.55,47.56,38300.0,30.1183,30.131,30.093,30.0993,38300.0
2010-11-18 14:00:00,47.56,47.59,47.51,47.53,10400.0,30.0993,30.1183,30.0677,30.0803,10400.0
2010-11-18 14:30:00,47.54,47.62,47.54,47.59,12100.0,30.0867,30.1373,30.0867,30.1183,12100.0
2010-11-18 15:00:00,47.61,47.62,47.56,47.59,22100.0,30.131,30.1373,30.0993,30.1183,22100.0
2010-11-18 15:30:00,47.58,47.58,47.49,47.56,51100.0,30.112,30.112,30.055,30.0993,51100.0
2010-11-19 09:30:00,47.29,47.29,47.02,47.09,137000.0,29.9284,29.9284,29.7576,29.8019,137000.0
2010-11-19 10:00:00,47.08,47.12,47.01,47.08,34300.0,29.7955,29.8208,29.7512,29.7955,34300.0
2010-11-19 10:30:00,47.06,47.34,47.05,47.28,62100.0,29.7829,29.9601,29.7765,29.9221,62100.0
2010-11-19 11:00:00,47.26,47.34,47.25,47.31,33000.0,29.9094,29.9601,29.9031,29.9411,33000.0
2010-11-19 11:30:00,47.31,47.41,47.31,47.35,40600.0,29.9411,30.0044,29.9411,29.9664,40600.0
2010-11-19 12:00:00,47.35,47.38,47.32,47.34,27000.0,29.9664,29.9854,29.9474,29.9601,27000.0
2010-11-19 12:30:00,47.34,47.44,47.31,47.43,36600.0,29.9601,30.0234,29.9411,30.017,36600.0
2010-11-19 13:00:00,47.43,47.47,47.43,47.43,29100.0,30.017,30.0424,30.017,30.017,29100.0
2010-11-19 13:30:00,47.43,47.46,47.43,47.45,25500.0,30.017,30.036,30.017,30.0297,25500.0
2010-11-19 14:00:00,47.48,47.53,47.46,47.53,44500.0,30.0487,30.0803,30.036,30.0803,44500.0
2010-11-19 14:30:00,47.54,47.54,47.51,47.51,49900.0,30.0867,30.0867,30.0677,30.0677,49900.0
2010-11-19 15:00:00,47.51,47.52,47.47,47.49,26400.0,30.0677,30.074,30.0424,30.055,26400.0
2010-11-19 15:30:00,47.47,47.62,47.45,47.62,118200.0,30.0424,30.1373,30.0297,30.1373,118200.0
2010-11-22 09:30:00,47.17,47.41,47.13,47.4,93200.0,29.8525,30.0044,29.8272,29.9981,93200.0
2010-11-22 10:00:00,47.41,47.41,47.19,47.19,35800.0,30.0044,30.0044,29.8651,29.8651,35800.0
2010-11-22 10:30:00,47.17,47.17,47.02,47.03,43500.0,29.8525,29.8525,29.7576,29.7639,43500.0
2010-11-22 11:00:00,47.04,47.11,46.95,47.07,35300.0,29.7702,29.8145,29.7133,29.7892,35300.0
2010-11-22 11:30:00,47.08,47.1,47.03,47.05,48800.0,29.7955,29.8082,29.7639,29.7765,48800.0
2010-11-22 12:00:00,47.04,47.04,46.83,46.83,47700.0,29.7702,29.7702,29.6373,29.6373,47700.0
2010-11-22 12:30:00,46.82,46.82,46.7,46.8,109100.0,29.631,29.631,29.555,29.6183,109100.0
2010-11-22 13:00:00,46.79,46.85,46.77,46.83,60200.0,29.612,29.65,29.5993,29.6373,60200.0
2010-11-22 13:30:00,46.83,46.95,46.83,46.94,37500.0,29.6373,29.7133,29.6373,29.7069,37500.0
2010-11-22 14:00:00,46.93,47.07,46.93,47.0,45700.0,29.7006,29.7892,29.7006,29.7449,45700.0
2010-11-22 14:30:00,47.01,47.17,47.01,47.16,56500.0,29.7512,29.8525,29.7512,29.8462,56500.0
2010-11-22 15:00:00,47.17,47.18,47.09,47.11,58300.0,29.8525,29.8588,29.8019,29.8145,58300.0
2010-11-22 15:30:00,47.12,47.27,47.09,47.25,82100.0,29.8208,29.9158,29.8019,29.9031,82100.0
2010-11-23 09:30:00,46.24,46.32,46.02,46.03,176000.0,29.2639,29.3146,29.1247,29.131,176000.0
2010-11-23 10:00:00,46.03,46.12,45.98,46.02,79400.0,29.131,29.188,29.0994,29.1247,79400.0
2010-11-23 10:30:00,46.02,46.15,46.0,46.13,45200.0,29.1247,29.207,29.112,29.1943,45200.0
2010-11-23 11:00:00,46.12,46.12,45.82,45.82,73800.0,29.188,29.188,28.9981,28.9981,73800.0
2010-11-23 11:30:00,45.81,45.9,45.73,45.88,39000.0,28.9918,29.0487,28.9412,29.0361,39000.0
2010-11-23 12:00:00,45.87,45.92,45.81,45.92,28000.0,29.0298,29.0614,28.9918,29.0614,28000.0
2010-11-23 12:30:00,45.92,46.0,45.86,45.99,33800.0,29.0614,29.112,29.0234,29.1057,33800.0
2010-11-23 13:00:00,46.0,46.02,45.92,45.97,26600.0,29.112,29.1247,29.0614,29.093,26600.0
2010-11-23 13:30:00,45.99,46.0,45.83,45.85,42300.0,29.1057,29.112,29.0044,29.0171,42300.0
2010-11-23 14:00:00,45.86,45.92,45.77,45.79,30600.0,29.0234,29.0614,28.9665,28.9791,30600.0
2010-11-23 14:30:00,45.78,45.87,45.76,45.86,36400.0,28.9728,29.0298,28.9601,29.0234,36400.0
2010-11-23 15:00:00,45.84,45.91,45.81,45.85,51500.0,29.0108,29.0551,28.9918,29.0171,51500.0
2010-11-23 15:30:00,45.88,45.91,45.84,45.84,173700.0,29.0361,29.0551,29.0108,29.0108,173700.0
2010-11-23 16:00:00,45.83,45.83,45.83,45.83,4800.0,29.0044,29.0044,29.0044,29.0044,4800.0
2010-11-24 09:30:00,46.32,46.51,46.32,46.47,75500.0,29.3146,29.4348,29.3146,29.4095,75500.0
2010-11-24 10:00:00,46.46,46.56,46.35,46.53,31200.0,29.4032,29.4664,29.3335,29.4475,31200.0
2010-11-24 10:30:00,46.51,46.63,46.51,46.55,28000.0,29.4348,29.5107,29.4348,29.4601,28000.0
2010-11-24 11:00:00,46.54,46.57,46.46,46.48,70900.0,29.4538,29.4728,29.4032,29.4158,70900.0
2010-11-24 11:30:00,46.49,46.53,46.44,46.49,27600.0,29.4221,29.4475,29.3905,29.4221,27600.0
2010-11-24 12:00:00,46.49,46.57,46.49,46.54,41300.0,29.4221,29.4728,29.4221,29.4538,41300.0
2010-11-24 12:30:00,46.54,46.62,46.54,46.61,20900.0,29.4538,29.5044,29.4538,29.4981,20900.0
2010-11-24 13:00:00,46.61,46.63,46.59,46.63,10400.0,29.4981,29.5107,29.4854,29.5107,10400.0
2010-11-24 13:30:00,46.62,46.64,46.61,46.63,68000.0,29.5044,29.5171,29.4981,29.5107,68000.0
2010-11-24 14:00:00,46.63,46.63,46.51,46.57,42100.0,29.5107,29.5107,29.4348,29.4728,42100.0
2010-11-24 14:30:00,46.57,46.59,46.55,46.56,44900.0,29.4728,29.4854,29.4601,29.4664,44900.0
2010-11-24 15:00:00,46.55,46.64,46.55,46.62,30900.0,29.4601,29.5171,29.4601,29.5044,30900.0
2010-11-24 15:30:00,46.62,46.65,46.56,46.62,93600.0,29.5044,29.5234,29.4664,29.5044,93600.0
2010-11-26 09:30:00,45.86,46.01,45.77,45.99,39400.0,29.0234,29.1184,28.9665,29.1057,39400.0
2010-11-26 10:00:00,46.01,46.07,45.95,46.01,72200.0,29.1184,29.1563,29.0804,29.1184,72200.0
2010-11-26 10:30:00,46.0,46.01,45.85,45.85,29600.0,29.112,29.1184,29.0171,29.0171,29600.0
2010-11-26 11:00:00,45.86,45.9,45.83,45.88,24500.0,29.0234,29.0487,29.0044,29.0361,24500.0
2010-11-26 11:30:00,45.89,45.89,45.8,45.85,19800.0,29.0424,29.0424,28.9855,29.0171,19800.0
2010-11-26 12:00:00,45.88,45.92,45.83,45.9,23700.0,29.0361,29.0614,29.0044,29.0487,23700.0
2010-11-26 12:30:00,45.9,45.92,45.84,45.84,27000.0,29.0487,29.0614,29.0108,29.0108,27000.0
2010-11-29 09:30:00,45.44,45.48,45.15,45.19,125600.0,28.7576,28.7829,28.5741,28.5994,125600.0
2010-11-29 10:00:00,45.18,45.23,45.06,45.08,115500.0,28.5931,28.6247,28.5171,28.5298,115500.0
2010-11-29 10:30:00,45.08,45.3,45.08,45.11,45700.0,28.5298,28.669,28.5298,28.5488,45700.0
2010-11-29 11:00:00,45.15,45.27,45.13,45.2,35000.0,28.5741,28.65,28.5614,28.6057,35000.0
2010-11-29 11:30:00,45.2,45.21,45.0,45.06,67200.0,28.6057,28.6121,28.4792,28.5171,67200.0
2010-11-29 12:00:00,45.05,45.23,45.05,45.18,15600.0,28.5108,28.6247,28.5108,28.5931,15600.0
2010-11-29 12:30:00,45.15,45.23,45.14,45.22,105200.0,28.5741,28.6247,28.5678,28.6184,105200.0
2010-11-29 13:00:00,45.22,45.22,45.12,45.14,30700.0,28.6184,28.6184,28.5551,28.5678,30700.0
2010-11-29 13:30:00,45.14,45.22,45.1,45.19,41700.0,28.5678,28.6184,28.5425,28.5994,41700.0
2010-11-29 14:00:00,45.19,45.34,45.17,45.34,54100.0,28.5994,28.6943,28.5868,28.6943,54100.0
2010-11-29 14:30:00,45.34,45.52,45.33,45.52,63100.0,28.6943,28.8083,28.688,28.8083,63100.0
2010-11-29 15:00:00,45.53,45.65,45.53,45.65,30200.0,28.8146,28.8905,28.8146,28.8905,30200.0
2010-11-29 15:30:00,45.64,45.71,45.58,45.6,51900.0,28.8842,28.9285,28.8462,28.8589,51900.0
2010-11-30 09:30:00,44.91,45.11,44.84,45.1,134100.0,28.4222,28.5488,28.3779,28.5425,134100.0
2010-11-30 10:00:00,45.12,45.33,45.0,45.31,86500.0,28.5551,28.688,28.4792,28.6754,86500.0
2010-11-30 10:30:00,45.3,45.3,45.07,45.18,211100.0,28.669,28.669,28.5235,28.5931,211100.0
2010-11-30 11:00:00,45.19,45.26,45.14,45.18,70400.0,28.5994,28.6437,28.5678,28.5931,70400.0
2010-11-30 11:30:00,45.19,45.28,45.1,45.25,42400.0,28.5994,28.6564,28.5425,28.6374,42400.0
2010-11-30 12:00:00,45.24,45.28,45.17,45.18,19500.0,28.6311,28.6564,28.5868,28.5931,19500.0
2010-11-30 12:30:00,45.21,45.28,45.17,45.27,50200.0,28.6121,28.6564,28.5868,28.65,50200.0
2010-11-30 13:00:00,45.28,45.43,45.25,45.38,56200.0,28.6564,28.7513,28.6374,28.7197,56200.0
2010-11-30 13:30:00,45.38,45.42,45.27,45.31,45700.0,28.7197,28.745,28.65,28.6754,45700.0
2010-11-30 14:00:00,45.33,45.37,45.18,45.18,48300.0,28.688,28.7133,28.5931,28.5931,48300.0
2010-11-30 14:30:00,45.21,45.29,45.17,45.26,46300.0,28.6121,28.6627,28.5868,28.6437,46300.0
2010-11-30 15:00:00,45.26,45.29,45.18,45.27,65900.0,28.6437,28.6627,28.5931,28.65,65900.0
2010-11-30 15:30:00,45.28,45.29,45.09,45.11,125800.0,28.6564,28.6627,28.5361,28.5488,125800.0
2010-12-01 09:30:00,46.06,46.21,46.06,46.21,54800.0,29.15,29.2449,29.15,29.2449,54800.0
2010-12-01 10:00:00,46.21,46.22,45.99,45.99,120600.0,29.2449,29.2513,29.1057,29.1057,120600.0
2010-12-01 10:30:00,45.99,46.04,45.96,46.0,110200.0,29.1057,29.1373,29.0867,29.112,110200.0
2010-12-01 11:00:00,45.99,46.06,45.97,46.02,116500.0,29.1057,29.15,29.093,29.1247,116500.0
2010-12-01 11:30:00,46.03,46.36,46.01,46.31,306800.0,29.131,29.3399,29.1184,29.3082,306800.0
2010-12-01 12:00:00,46.31,46.35,46.24,46.28,280600.0,29.3082,29.3335,29.2639,29.2892,280600.0
2010-12-01 12:30:00,46.29,46.34,46.25,46.28,91900.0,29.2956,29.3272,29.2703,29.2892,91900.0
2010-12-01 13:00:00,46.28,46.35,46.2,46.22,79200.0,29.2892,29.3335,29.2386,29.2513,79200.0
2010-12-01 13:30:00,46.22,46.28,46.2,46.28,44900.0,29.2513,29.2892,29.2386,29.2892,44900.0
2010-12-01 14:00:00,46.28,46.36,46.25,46.31,81900.0,29.2892,29.3399,29.2703,29.3082,81900.0
2010-12-01 14:30:00,46.32,46.34,46.3,46.32,380100.0,29.3146,29.3272,29.3019,29.3146,380100.0
2010-12-01 15:00:00,46.32,46.32,46.27,46.31,134700.0,29.3146,29.3146,29.2829,29.3082,134700.0
2010-12-01 15:30:00,46.31,46.33,46.25,46.31,229900.0,29.3082,29.3209,29.2703,29.3082,229900.0
2010-12-02 09:30:00,46.37,46.73,46.33,46.73,81100.0,29.3462,29.574,29.3209,29.574,81100.0
2010-12-02 10:00:00,46.73,46.97,46.73,46.97,98200.0,29.574,29.7259,29.574,29.7259,98200.0
2010-12-02 10:30:00,46.93,47.02,46.92,47.01,61800.0,29.7006,29.7576,29.6943,29.7512,61800.0
2010-12-02 11:00:00,47.03,47.19,46.99,47.19,42000.0,29.7639,29.8651,29.7386,29.8651,42000.0
2010-12-02 11:30:00,47.22,47.25,47.11,47.13,213600.0,29.8841,29.9031,29.8145,29.8272,213600.0
2010-12-02 12:00:00,47.13,47.13,47.09,47.09,241300.0,29.8272,29.8272,29.8019,29.8019,241300.0
2010-12-02 12:30:00,47.09,47.17,47.09,47.11,148600.0,29.8019,29.8525,29.8019,29.8145,148600.0
2010-12-02 13:00:00,47.1,47.12,47.04,47.08,105400.0,29.8082,29.8208,29.7702,29.7955,105400.0
2010-12-02 13:30:00,47.08,47.12,47.07,47.1,90600.0,29.7955,29.8208,29.7892,29.8082,90600.0
2010-12-02 14:00:00,47.1,47.24,47.1,47.23,82800.0,29.8082,29.8968,29.8082,29.8905,82800.0
2010-12-02 14:30:00,47.23,47.23,47.14,47.14,43700.0,29.8905,29.8905,29.8335,29.8335,43700.0
2010-12-02 15:00:00,47.15,47.22,47.12,47.21,58100.0,29.8398,29.8841,29.8208,29.8778,58100.0
2010-12-02 15:30:00,47.21,47.23,47.18,47.23,60700.0,29.8778,29.8905,29.8588,29.8905,60700.0
2010-12-03 09:30:00,47.16,47.32,47.12,47.21,70600.0,29.8462,29.9474,29.8208,29.8778,70600.0
2010-12-03 10:00:00,47.21,47.34,47.15,47.19,73900.0,29.8778,29.9601,29.8398,29.8651,73900.0
2010-12-03 10:30:00,47.21,47.43,47.21,47.42,58000.0,29.8778,30.017,29.8778,30.0107,58000.0
2010-12-03 11:00:00,47.43,47.49,47.4,47.41,55600.0,30.017,30.055,29.9981,30.0044,55600.0
2010-12-03 11:30:00,47.42,47.42,47.31,47.33,42800.0,30.0107,30.0107,29.9411,29.9538,42800.0
2010-12-03 12:00:00,47.35,47.39,47.32,47.39,14400.0,29.9664,29.9917,29.9474,29.9917,14400.0
2010-12-03 12:30:00,47.39,47.43,47.37,47.39,19200.0,29.9917,30.017,29.9791,29.9917,19200.0
2010-12-03 13:00:00,47.39,47.45,47.39,47.42,23500.0,29.9917,30.0297,29.9917,30.0107,23500.0
2010-12-03 13:30:00,47.42,47.42,47.36,47.42,18600.0,30.0107,30.0107,29.9727,30.0107,18600.0
2010-12-03 14:00:00,47.42,47.44,47.36,47.38,28200.0,30.0107,30.0234,29.9727,29.9854,28200.0
2010-12-03 14:30:00,47.38,47.47,47.38,47.47,39100.0,29.9854,30.0424,29.9854,30.0424,39100.0
2010-12-03 15:00:00,47.47,47.48,47.44,47.47,33100.0,30.0424,30.0487,30.0234,30.0424,33100.0
2010-12-03 15:30:00,47.49,47.67,47.47,47.63,67200.0,30.055,30.1689,30.0424,30.1436,67200.0
2010-12-06 09:30:00,47.26,47.3,47.21,47.24,66900.0,29.9094,29.9348,29.8778,29.8968,66900.0
2010-12-06 10:00:00,47.23,47.37,47.23,47.37,48200.0,29.8905,29.9791,29.8905,29.9791,48200.0
2010-12-06 10:30:00,47.38,47.38,47.25,47.3,27700.0,29.9854,29.9854,29.9031,29.9348,27700.0
2010-12-06 11:00:00,47.31,47.37,47.24,47.26,20900.0,29.9411,29.9791,29.8968,29.9094,20900.0
2010-12-06 11:30:00,47.27,47.27,47.19,47.23,24100.0,29.9158,29.9158,29.8651,29.8905,24100.0
2010-12-06 12:00:00,47.23,47.3,47.21,47.21,41900.0,29.8905,29.9348,29.8778,29.8778,41900.0
2010-12-06 12:30:00,47.25,47.3,47.25,47.28,25500.0,29.9031,29.9348,29.9031,29.9221,25500.0
2010-12-06 13:00:00,47.31,47.36,47.3,47.34,38400.0,29.9411,29.9727,29.9348,29.9601,38400.0
2010-12-06 13:30:00,47.34,47.43,47.34,47.42,92300.0,29.9601,30.017,29.9601,30.0107,92300.0
2010-12-06 14:00:00,47.42,47.44,47.39,47.39,44400.0,30.0107,30.0234,29.9917,29.9917,44400.0
2010-12-06 14:30:00,47.39,47.48,47.39,47.44,46800.0,29.9917,30.0487,29.9917,30.0234,46800.0
2010-12-06 15:00:00,47.44,47.46,47.42,47.42,59600.0,30.0234,30.036,30.0107,30.0107,59600.0
2010-12-06 15:30:00,47.43,47.49,47.4,47.42,116200.0,30.017,30.055,29.9981,30.0107,116200.0
2010-12-07 09:30:00,48.08,48.12,47.86,47.87,113700.0,30.4284,30.4537,30.2892,30.2955,113700.0
2010-12-07 10:00:00,47.84,47.86,47.73,47.74,58200.0,30.2765,30.2892,30.2069,30.2132,58200.0
2010-12-07 10:30:00,47.74,47.79,47.66,47.78,130500.0,30.2132,30.2449,30.1626,30.2385,130500.0
2010-12-07 11:00:00,47.78,47.78,47.64,47.67,92800.0,30.2385,30.2385,30.1499,30.1689,92800.0
2010-12-07 11:30:00,47.66,47.76,47.65,47.69,137000.0,30.1626,30.2259,30.1563,30.1816,137000.0
2010-12-07 12:00:00,47.69,47.72,47.62,47.69,159200.0,30.1816,30.2006,30.1373,30.1816,159200.0
2010-12-07 12:30:00,47.69,47.7,47.61,47.68,84600.0,30.1816,30.1879,30.131,30.1753,84600.0
2010-12-07 13:00:00,47.66,47.71,47.63,47.71,50700.0,30.1626,30.1942,30.1436,30.1942,50700.0
2010-12-07 13:30:00,47.7,47.74,47.67,47.71,34600.0,30.1879,30.2132,30.1689,30.1942,34600.0
2010-12-07 14:00:00,47.71,47.74,47.68,47.7,44500.0,30.1942,30.2132,30.1753,30.1879,44500.0
2010-12-07 14:30:00,47.69,47.77,47.53,47.53,43400.0,30.1816,30.2322,30.0803,30.0803,43400.0
2010-12-07 15:00:00,47.55,47.58,47.39,47.46,54500.0,30.093,30.112,29.9917,30.036,54500.0
2010-12-07 15:30:00,47.47,47.54,47.38,47.41,51600.0,30.0424,30.0867,29.9854,30.0044,51600.0
2010-12-08 09:30:00,47.46,47.65,47.4,47.52,40400.0,30.036,30.1563,29.9981,30.074,40400.0
2010-12-08 10:00:00,47.5,47.5,47.22,47.26,38200.0,30.0613,30.0613,29.8841,29.9094,38200.0
2010-12-08 10:30:00,47.26,47.26,47.08,47.2,57000.0,29.9094,29.9094,29.7955,29.8715,57000.0
2010-12-08 11:00:00,47.22,47.31,47.2,47.26,38500.0,29.8841,29.9411,29.8715,29.9094,38500.0
2010-12-08 11:30:00,47.25,47.35,47.2,47.31,38700.0,29.9031,29.9664,29.8715,29.9411,38700.0
2010-12-08 12:00:00,47.34,47.37,47.31,47.32,26300.0,29.9601,29.9791,29.9411,29.9474,26300.0
2010-12-08 12:30:00,47.32,47.32,47.18,47.22,26500.0,29.9474,29.9474,29.8588,29.8841,26500.0
2010-12-08 13:00:00,47.23,47.37,47.22,47.32,37900.0,29.8905,29.9791,29.8841,29.9474,37900.0
2010-12-08 13:30:00,47.32,47.44,47.31,47.35,48200.0,29.9474,30.0234,29.9411,29.9664,48200.0
2010-12-08 14:00:00,47.36,47.43,47.33,47.42,33600.0,29.9727,30.017,29.9538,30.0107,33600.0
2010-12-08 14:30:00,47.43,47.53,47.43,47.46,32400.0,30.017,30.0803,30.017,30.036,32400.0
2010-12-08 15:00:00,47.44,47.44,47.36,47.37,34400.0,30.0234,30.0234,29.9727,29.9791,34400.0
2010-12-08 15:30:00,47.37,47.48,47.36,47.46,79700.0,29.9791,30.0487,29.9727,30.036,79700.0
2010-12-09 09:30:00,47.62,47.65,47.49,47.56,46500.0,30.1373,30.1563,30.055,30.0993,46500.0
2010-12-09 10:00:00,47.58,47.58,47.32,47.36,41500.0,30.112,30.112,29.9474,29.9727,41500.0
2010-12-09 10:30:00,47.38,47.42,47.27,47.31,89000.0,29.9854,30.0107,29.9158,29.9411,89000.0
2010-12-09 11:00:00,47.31,47.39,47.28,47.32,64700.0,29.9411,29.9917,29.9221,29.9474,64700.0
2010-12-09 11:30:00,47.34,47.37,47.26,47.34,62800.0,29.9601,29.9791,29.9094,29.9601,62800.0
2010-12-09 12:00:00,47.34,47.4,47.32,47.34,43200.0,29.9601,29.9981,29.9474,29.9601,43200.0
2010-12-09 12:30:00,47.33,47.4,47.32,47.38,21700.0,29.9538,29.9981,29.9474,29.9854,21700.0
2010-12-09 13:00:00,47.38,47.5,47.38,47.47,40600.0,29.9854,30.0613,29.9854,30.0424,40600.0
2010-12-09 13:30:00,47.47,47.47,47.39,47.45,25300.0,30.0424,30.0424,29.9917,30.0297,25300.0
2010-12-09 14:00:00,47.45,47.45,47.34,47.39,49500.0,30.0297,30.0297,29.9601,29.9917,49500.0
2010-12-09 14:30:00,47.39,47.43,47.36,47.43,45800.0,29.9917,30.017,29.9727,30.017,45800.0
2010-12-09 15:00:00,47.43,47.47,47.41,47.45,64500.0,30.017,30.0424,30.0044,30.0297,64500.0
2010-12-09 15:30:00,47.45,47.53,47.44,47.49,93100.0,30.0297,30.0803,30.0234,30.055,93100.0
2010-12-10 09:30:00,47.47,47.53,47.43,47.45,50500.0,30.0424,30.0803,30.017,30.0297,50500.0
2010-12-10 10:00:00,47.45,47.45,47.32,47.4,27600.0,30.0297,30.0297,29.9474,29.9981,27600.0
2010-12-10 10:30:00,47.42,47.48,47.37,47.46,25500.0,30.0107,30.0487,29.9791,30.036,25500.0
2010-12-10 11:00:00,47.45,47.55,47.45,47.48,34600.0,30.0297,30.093,30.0297,30.0487,34600.0
2010-12-10 11:30:00,47.49,47.58,47.44,47.58,34400.0,30.055,30.112,30.0234,30.112,34400.0
2010-12-10 12:00:00,47.58,47.59,47.55,47.57,87800.0,30.112,30.1183,30.093,30.1056,87800.0
2010-12-10 12:30:00,47.58,47.6,47.56,47.58,36100.0,30.112,30.1246,30.0993,30.112,36100.0
2010-12-10 13:00:00,47.58,47.6,47.57,47.59,29600.0,30.112,30.1246,30.1056,30.1183,29600.0
2010-12-10 13:30:00,47.59,47.62,47.58,47.6,95700.0,30.1183,30.1373,30.112,30.1246,95700.0
2010-12-10 14:00:00,47.6,47.62,47.6,47.6,40400.0,30.1246,30.1373,30.1246,30.1246,40400.0
2010-12-10 14:30:00,47.59,47.63,47.58,47.63,61500.0,30.1183,30.1436,30.112,30.1436,61500.0
2010-12-10 15:00:00,47.63,47.63,47.58,47.61,22300.0,30.1436,30.1436,30.112,30.131,22300.0
2010-12-10 15:30:00,47.62,47.69,47.62,47.64,66200.0,30.1373,30.1816,30.1373,30.1499,66200.0
2010-12-13 09:30:00,48.06,48.06,47.94,47.97,214400.0,30.4157,30.4157,30.3398,30.3588,214400.0
2010-12-13 10:00:00,47.98,48.14,47.97,48.09,34600.0,30.3651,30.4664,30.3588,30.4347,34600.0
2010-12-13 10:30:00,48.11,48.21,48.11,48.21,33400.0,30.4474,30.5107,30.4474,30.5107,33400.0
2010-12-13 11:00:00,48.21,48.21,48.15,48.17,42000.0,30.5107,30.5107,30.4727,30.4854,42000.0
2010-12-13 11:30:00,48.19,48.22,48.16,48.21,42200.0,30.498,30.517,30.479,30.5107,42200.0
2010-12-13 12:00:00,48.2,48.23,48.18,48.21,26500.0,30.5043,30.5233,30.4917,30.5107,26500.0
2010-12-13 12:30:00,48.22,48.23,48.2,48.22,30500.0,30.517,30.5233,30.5043,30.517,30500.0
2010-12-13 13:00:00,48.22,48.32,48.22,48.32,28700.0,30.517,30.5803,30.517,30.5803,28700.0
2010-12-13 13:30:00,48.31,48.32,48.28,48.29,44400.0,30.574,30.5803,30.555,30.5613,44400.0
2010-12-13 14:00:00,48.3,48.31,48.28,48.28,65400.0,30.5676,30.574,30.555,30.555,65400.0
2010-12-13 14:30:00,48.28,48.35,48.27,48.27,111400.0,30.555,30.5993,30.5486,30.5486,111400.0
2010-12-13 15:00:00,48.28,48.29,48.21,48.22,78400.0,30.555,30.5613,30.5107,30.517,78400.0
2010-12-13 15:30:00,48.23,48.23,48.1,48.12,147700.0,30.5233,30.5233,30.4411,30.4537,147700.0
2010-12-14 09:30:00,48.12,48.17,48.06,48.12,40200.0,30.4537,30.4854,30.4157,30.4537,40200.0
2010-12-14 10:00:00,48.12,48.24,48.11,48.19,67600.0,30.4537,30.5297,30.4474,30.498,67600.0
2010-12-14 10:30:00,48.17,48.22,48.17,48.18,76500.0,30.4854,30.517,30.4854,30.4917,76500.0
2010-12-14 11:00:00,48.18,48.23,48.16,48.23,53100.0,30.4917,30.5233,30.479,30.5233,53100.0
2010-12-14 11:30:00,48.24,48.34,48.23,48.3,37300.0,30.5297,30.5929,30.5233,30.5676,37300.0
2010-12-14 12:00:00,48.31,48.4,48.3,48.37,25800.0,30.574,30.6309,30.5676,30.6119,25800.0
2010-12-14 12:30:00,48.38,48.38,48.34,48.35,54200.0,30.6183,30.6183,30.5929,30.5993,54200.0
2010-12-14 13:00:00,48.36,48.38,48.35,48.37,17500.0,30.6056,30.6183,30.5993,30.6119,17500.0
2010-12-14 13:30:00,48.37,48.38,48.33,48.34,59300.0,30.6119,30.6183,30.5866,30.5929,59300.0
2010-12-14 14:00:00,48.34,48.42,48.26,48.27,88100.0,30.5929,30.6436,30.5423,30.5486,88100.0
2010-12-14 14:30:00,48.28,48.32,48.15,48.23,44900.0,30.555,30.5803,30.4727,30.5233,44900.0
2010-12-14 15:00:00,48.23,48.25,48.08,48.11,81400.0,30.5233,30.536,30.4284,30.4474,81400.0
2010-12-14 15:30:00,48.1,48.17,48.04,48.17,88700.0,30.4411,30.4854,30.4031,30.4854,88700.0
2010-12-15 09:30:00,47.84,47.97,47.8,47.97,135500.0,30.2765,30.3588,30.2512,30.3588,135500.0
2010-12-15 10:00:00,47.98,47.99,47.92,47.93,72600.0,30.3651,30.3714,30.3271,30.3335,72600.0
2010-12-15 10:30:00,47.93,47.99,47.9,47.9,104700.0,30.3335,30.3714,30.3145,30.3145,104700.0
2010-12-15 11:00:00,47.91,47.95,47.83,47.86,122700.0,30.3208,30.3461,30.2702,30.2892,122700.0
2010-12-15 11:30:00,47.85,47.87,47.75,47.83,35200.0,30.2828,30.2955,30.2196,30.2702,35200.0
2010-12-15 12:00:00,47.84,47.85,47.79,47.82,61900.0,30.2765,30.2828,30.2449,30.2639,61900.0
2010-12-15 12:30:00,47.81,47.81,47.62,47.67,31500.0,30.2575,30.2575,30.1373,30.1689,31500.0
2010-12-15 13:00:00,47.68,47.69,47.62,47.67,39800.0,30.1753,30.1816,30.1373,30.1689,39800.0
2010-12-15 13:30:00,47.68,47.69,47.63,47.68,25800.0,30.1753,30.1816,30.1436,30.1753,25800.0
2010-12-15 14:00:00,47.67,47.69,47.53,47.53,32600.0,30.1689,30.1816,30.0803,30.0803,32600.0
2010-12-15 14:30:00,47.51,47.51,47.39,47.42,65000.0,30.0677,30.0677,29.9917,30.0107,65000.0
2010-12-15 15:00:00,47.4,47.57,47.4,47.54,61400.0,29.9981,30.1056,29.9981,30.0867,61400.0
2010-12-15 15:30:00,47.52,47.59,47.46,47.5,145000.0,30.074,30.1183,30.036,30.0613,145000.0
2010-12-16 09:30:00,47.57,47.64,47.47,47.47,68800.0,30.1056,30.1499,30.0424,30.0424,68800.0
2010-12-16 10:00:00,47.48,47.54,47.45,47.47,48600.0,30.0487,30.0867,30.0297,30.0424,48600.0
2010-12-16 10:30:00,47.48,47.52,47.41,47.52,51700.0,30.0487,30.074,30.0044,30.074,51700.0
2010-12-16 11:00:00,47.52,47.66,47.52,47.64,49600.0,30.074,30.1626,30.074,30.1499,49600.0
2010-12-16 11:30:00,47.63,47.7,47.6,47.69,54000.0,30.1436,30.1879,30.1246,30.1816,54000.0
2010-12-16 12:00:00,47.69,47.69,47.64,47.67,35100.0,30.1816,30.1816,30.1499,30.1689,35100.0
2010-12-16 12:30:00,47.67,47.77,47.67,47.77,47900.0,30.1689,30.2322,30.1689,30.2322,47900.0
2010-12-16 13:00:00,47.76,47.78,47.74,47.75,20500.0,30.2259,30.2385,30.2132,30.2196,20500.0
2010-12-16 13:30:00,47.75,47.83,47.72,47.77,48000.0,30.2196,30.2702,30.2006,30.2322,48000.0
2010-12-16 14:00:00,47.77,47.78,47.72,47.73,27600.0,30.2322,30.2385,30.2006,30.2069,27600.0
2010-12-16 14:30:00,47.73,47.73,47.68,47.69,35800.0,30.2069,30.2069,30.1753,30.1816,35800.0
2010-12-16 15:00:00,47.69,47.77,47.69,47.77,33600.0,30.1816,30.2322,30.1816,30.2322,33600.0
2010-12-16 15:30:00,47.78,47.82,47.76,47.81,74300.0,30.2385,30.2639,30.2259,30.2575,74300.0
2010-12-17 09:30:00,47.58,47.59,47.5,47.52,62300.0,30.112,30.1183,30.0613,30.074,62300.0
2010-12-17 10:00:00,47.55,47.57,47.47,47.54,30000.0,30.093,30.1056,30.0424,30.0867,30000.0
2010-12-17 10:30:00,47.52,47.55,47.34,47.41,47600.0,30.074,30.093,29.9601,30.0044,47600.0
2010-12-17 11:00:00,47.42,47.45,47.36,47.36,133000.0,30.0107,30.0297,29.9727,29.9727,133000.0
2010-12-17 11:30:00,47.35,47.45,47.35,47.43,16700.0,29.9664,30.0297,29.9664,30.017,16700.0
2010-12-17 12:00:00,47.43,47.44,47.4,47.44,54400.0,30.017,30.0234,29.9981,30.0234,54400.0
2010-12-17 12:30:00,47.44,47.45,47.41,47.45,26500.0,30.0234,30.0297,30.0044,30.0297,26500.0
2010-12-17 13:00:00,47.46,47.56,47.46,47.55,31900.0,30.036,30.0993,30.036,30.093,31900.0
2010-12-17 13:30:00,47.55,47.62,47.53,47.62,29700.0,30.093,30.1373,30.0803,30.1373,29700.0
2010-12-17 14:00:00,47.62,47.64,47.59,47.63,53400.0,30.1373,30.1499,30.1183,30.1436,53400.0
2010-12-17 14:30:00,47.62,47.63,47.59,47.62,41400.0,30.1373,30.1436,30.1183,30.1373,41400.0
2010-12-17 15:00:00,47.62,47.63,47.57,47.58,36700.0,30.1373,30.1436,30.1056,30.112,36700.0
2010-12-17 15:30:00,47.58,47.64,47.54,47.64,86600.0,30.112,30.1499,30.0867,30.1499,86600.0
2010-12-20 09:30:00,47.79,47.79,47.67,47.69,50100.0,30.2449,30.2449,30.1689,30.1816,50100.0
2010-12-20 10:00:00,47.68,47.68,47.44,47.46,47100.0,30.1753,30.1753,30.0234,30.036,47100.0
2010-12-20 10:30:00,47.48,47.53,47.43,47.44,26500.0,30.0487,30.0803,30.017,30.0234,26500.0
2010-12-20 11:00:00,47.43,47.51,47.42,47.51,13800.0,30.017,30.0677,30.0107,30.0677,13800.0
2010-12-20 11:30:00,47.51,47.56,47.5,47.56,23800.0,30.0677,30.0993,30.0613,30.0993,23800.0
2010-12-20 12:00:00,47.56,47.59,47.53,47.57,28500.0,30.0993,30.1183,30.0803,30.1056,28500.0
2010-12-20 12:30:00,47.57,47.62,47.53,47.62,51300.0,30.1056,30.1373,30.0803,30.1373,51300.0
2010-12-20 13:00:00,47.63,47.63,47.6,47.62,28400.0,30.1436,30.1436,30.1246,30.1373,28400.0
2010-12-20 13:30:00,47.61,47.63,47.59,47.63,18900.0,30.131,30.1436,30.1183,30.1436,18900.0
2010-12-20 14:00:00,47.63,47.75,47.62,47.65,105100.0,30.1436,30.2196,30.1373,30.1563,105100.0
2010-12-20 14:30:00,47.64,47.67,47.61,47.62,23200.0,30.1499,30.1689,30.131,30.1373,23200.0
2010-12-20 15:00:00,47.61,47.63,47.58,47.59,54800.0,30.131,30.1436,30.112,30.1183,54800.0
2010-12-20 15:30:00,47.59,47.64,47.55,47.55,147900.0,30.1183,30.1499,30.093,30.093,147900.0
2010-12-21 09:30:00,48.0,48.06,47.97,48.01,128800.0,30.3778,30.4157,30.3588,30.3841,128800.0
2010-12-21 10:00:00,48.02,48.05,47.97,48.03,194400.0,30.3904,30.4094,30.3588,30.3968,194400.0
2010-12-21 10:30:00,48.03,48.03,47.99,48.01,51200.0,30.3968,30.3968,30.3714,30.3841,51200.0
2010-12-21 11:00:00,48.01,48.02,47.97,48.02,117700.0,30.3841,30.3904,30.3588,30.3904,117700.0
2010-12-21 11:30:00,48.02,48.07,48.0,48.01,55100.0,30.3904,30.4221,30.3778,30.3841,55100.0
2010-12-21 12:00:00,48.0,48.05,48.0,48.03,21900.0,30.3778,30.4094,30.3778,30.3968,21900.0
2010-12-21 12:30:00,48.04,48.08,48.02,48.07,69100.0,30.4031,30.4284,30.3904,30.4221,69100.0
2010-12-21 13:00:00,48.07,48.08,48.01,48.01,146400.0,30.4221,30.4284,30.3841,30.3841,146400.0
2010-12-21 13:30:00,48.01,48.03,48.0,48.01,57600.0,30.3841,30.3968,30.3778,30.3841,57600.0
2010-12-21 14:00:00,48.01,48.05,48.01,48.03,14900.0,30.3841,30.4094,30.3841,30.3968,14900.0
2010-12-21 14:30:00,48.03,48.05,48.01,48.04,61200.0,30.3968,30.4094,30.3841,30.4031,61200.0
2010-12-21 15:00:00,48.03,48.05,48.03,48.04,47000.0,30.3968,30.4094,30.3968,30.4031,47000.0
2010-12-21 15:30:00,48.03,48.09,48.01,48.01,87400.0,30.3968,30.4347,30.3841,30.3841,87400.0
2010-12-22 09:30:00,47.1,47.1,47.0,47.04,77900.0,30.4524,30.4524,30.3877,30.4136,77900.0
2010-12-22 10:00:00,47.05,47.09,47.02,47.07,114600.0,30.4201,30.4459,30.4007,30.433,114600.0
2010-12-22 10:30:00,47.07,47.09,47.04,47.08,49600.0,30.433,30.4459,30.4136,30.4395,49600.0
2010-12-22 11:00:00,47.08,47.1,47.04,47.07,77700.0,30.4395,30.4524,30.4136,30.433,77700.0
2010-12-22 11:30:00,47.08,47.09,47.05,47.07,25200.0,30.4395,30.4459,30.4201,30.433,25200.0
2010-12-22 12:00:00,47.08,47.11,47.05,47.1,31000.0,30.4395,30.4589,30.4201,30.4524,31000.0
2010-12-22 12:30:00,47.1,47.12,47.07,47.09,46800.0,30.4524,30.4653,30.433,30.4459,46800.0
2010-12-22 13:00:00,47.09,47.09,47.06,47.07,30500.0,30.4459,30.4459,30.4265,30.433,30500.0
2010-12-22 13:30:00,47.07,47.08,47.01,47.03,53500.0,30.433,30.4395,30.3942,30.4071,53500.0
2010-12-22 14:00:00,47.04,47.05,47.02,47.03,54200.0,30.4136,30.4201,30.4007,30.4071,54200.0
2010-12-22 14:30:00,47.03,47.07,47.01,47.05,45000.0,30.4071,30.433,30.3942,30.4201,45000.0
2010-12-22 15:00:00,47.05,47.09,47.04,47.07,81200.0,30.4201,30.4459,30.4136,30.433,81200.0
2010-12-22 15:30:00,47.07,47.13,47.06,47.13,82400.0,30.433,30.4718,30.4265,30.4718,82400.0
2010-12-23 09:30:00,47.06,47.1,47.01,47.06,186100.0,30.4265,30.4524,30.3942,30.4265,186100.0
2010-12-23 10:00:00,47.08,47.08,47.0,47.02,46200.0,30.4395,30.4395,30.3877,30.4007,46200.0
2010-12-23 10:30:00,47.03,47.07,47.01,47.05,40400.0,30.4071,30.433,30.3942,30.4201,40400.0
2010-12-23 11:00:00,47.05,47.15,47.05,47.13,55300.0,30.4201,30.4847,30.4201,30.4718,55300.0
2010-12-23 11:30:00,47.14,47.17,47.04,47.05,102300.0,30.4783,30.4977,30.4136,30.4201,102300.0
2010-12-23 12:00:00,47.05,47.09,47.05,47.09,36800.0,30.4201,30.4459,30.4201,30.4459,36800.0
2010-12-23 12:30:00,47.09,47.13,47.07,47.08,29600.0,30.4459,30.4718,30.433,30.4395,29600.0
2010-12-23 13:00:00,47.08,47.13,47.07,47.12,31400.0,30.4395,30.4718,30.433,30.4653,31400.0
2010-12-23 13:30:00,47.11,47.12,47.09,47.1,16700.0,30.4589,30.4653,30.4459,30.4524,16700.0
2010-12-23 14:00:00,47.1,47.13,47.02,47.02,91700.0,30.4524,30.4718,30.4007,30.4007,91700.0
2010-12-23 14:30:00,47.03,47.1,47.03,47.09,77700.0,30.4071,30.4524,30.4071,30.4459,77700.0
2010-12-23 15:00:00,47.09,47.11,47.06,47.08,65300.0,30.4459,30.4589,30.4265,30.4395,65300.0
2010-12-23 15:30:00,47.08,47.13,47.08,47.11,49100.0,30.4395,30.4718,30.4395,30.4589,49100.0
2010-12-27 09:30:00,46.95,47.19,46.84,46.85,345200.0,30.3554,30.5106,30.2843,30.2908,345200.0
2010-12-27 10:00:00,46.87,46.96,46.87,46.95,45700.0,30.3037,30.3619,30.3037,30.3554,45700.0
2010-12-27 10:30:00,46.94,46.96,46.92,46.93,14800.0,30.349,30.3619,30.336,30.3425,14800.0
2010-12-27 11:00:00,46.93,46.94,46.92,46.92,12600.0,30.3425,30.349,30.336,30.336,12600.0
2010-12-27 11:30:00,46.92,46.92,46.84,46.86,35300.0,30.336,30.336,30.2843,30.2972,35300.0
2010-12-27 12:00:00,46.85,46.9,46.85,46.88,12400.0,30.2908,30.3231,30.2908,30.3102,12400.0
2010-12-27 12:30:00,46.89,46.9,46.85,46.85,25200.0,30.3166,30.3231,30.2908,30.2908,25200.0
2010-12-27 13:00:00,46.86,46.95,46.85,46.94,35900.0,30.2972,30.3554,30.2908,30.349,35900.0
2010-12-27 13:30:00,46.93,47.0,46.93,47.0,27900.0,30.3425,30.3877,30.3425,30.3877,27900.0
2010-12-27 14:00:00,47.0,47.0,46.98,46.98,12500.0,30.3877,30.3877,30.3748,30.3748,12500.0
2010-12-27 14:30:00,46.99,47.04,46.99,47.02,22000.0,30.3813,30.4136,30.3813,30.4007,22000.0
2010-12-27 15:00:00,47.03,47.05,47.02,47.03,23200.0,30.4071,30.4201,30.4007,30.4071,23200.0
2010-12-27 15:30:00,47.02,47.06,47.02,47.03,43400.0,30.4007,30.4265,30.4007,30.4071,43400.0
2010-12-28 09:30:00,47.16,47.26,47.08,47.08,60500.0,30.4912,30.5558,30.4395,30.4395,60500.0
2010-12-28 10:00:00,47.08,47.11,47.03,47.08,42300.0,30.4395,30.4589,30.4071,30.4395,42300.0
2010-12-28 10:30:00,47.08,47.12,47.04,47.04,43400.0,30.4395,30.4653,30.4136,30.4136,43400.0
2010-12-28 11:00:00,47.03,47.06,47.0,47.01,45500.0,30.4071,30.4265,30.3877,30.3942,45500.0
2010-12-28 11:30:00,47.01,47.03,46.99,47.01,73800.0,30.3942,30.4071,30.3813,30.3942,73800.0
2010-12-28 12:00:00,47.01,47.04,46.99,47.03,45800.0,30.3942,30.4136,30.3813,30.4071,45800.0
2010-12-28 12:30:00,47.03,47.07,47.02,47.07,36000.0,30.4071,30.433,30.4007,30.433,36000.0
2010-12-28 13:00:00,47.07,47.08,47.02,47.04,35400.0,30.433,30.4395,30.4007,30.4136,35400.0
2010-12-28 13:30:00,47.04,47.07,47.04,47.06,55300.0,30.4136,30.433,30.4136,30.4265,55300.0
2010-12-28 14:00:00,47.06,47.1,47.05,47.09,86600.0,30.4265,30.4524,30.4201,30.4459,86600.0
2010-12-28 14:30:00,47.08,47.11,47.07,47.09,25800.0,30.4395,30.4589,30.433,30.4459,25800.0
2010-12-28 15:00:00,47.1,47.11,47.08,47.09,67000.0,30.4524,30.4589,30.4395,30.4459,67000.0
2010-12-28 15:30:00,47.1,47.1,47.07,47.08,91500.0,30.4524,30.4524,30.433,30.4395,91500.0
2010-12-29 09:30:00,47.43,47.51,47.37,47.39,323700.0,30.6658,30.7175,30.627,30.6399,323700.0
2010-12-29 10:00:00,47.39,47.44,47.38,47.42,45900.0,30.6399,30.6722,30.6334,30.6593,45900.0
2010-12-29 10:30:00,47.44,47.45,47.39,47.39,51200.0,30.6722,30.6787,30.6399,30.6399,51200.0
2010-12-29 11:00:00,47.39,47.4,47.36,47.4,39100.0,30.6399,30.6464,30.6205,30.6464,39100.0
2010-12-29 11:30:00,47.39,47.47,47.39,47.47,19800.0,30.6399,30.6916,30.6399,30.6916,19800.0
2010-12-29 12:00:00,47.47,47.49,47.45,47.46,20300.0,30.6916,30.7046,30.6787,30.6852,20300.0
2010-12-29 12:30:00,47.46,47.5,47.44,47.49,29500.0,30.6852,30.711,30.6722,30.7046,29500.0
2010-12-29 13:00:00,47.49,47.58,47.49,47.57,20000.0,30.7046,30.7627,30.7046,30.7563,20000.0
2010-12-29 13:30:00,47.58,47.58,47.52,47.52,35100.0,30.7627,30.7627,30.724,30.724,35100.0
2010-12-29 14:00:00,47.53,47.56,47.51,47.52,53300.0,30.7304,30.7498,30.7175,30.724,53300.0
2010-12-29 14:30:00,47.53,47.56,47.53,47.55,60500.0,30.7304,30.7498,30.7304,30.7433,60500.0
2010-12-29 15:00:00,47.55,47.61,47.54,47.56,97200.0,30.7433,30.7821,30.7369,30.7498,97200.0
2010-12-29 15:30:00,47.56,47.58,47.45,47.46,97600.0,30.7498,30.7627,30.6787,30.6852,97600.0
2010-12-30 09:30:00,47.48,47.6,47.41,47.55,226800.0,30.6981,30.7757,30.6528,30.7433,226800.0
2010-12-30 10:00:00,47.55,47.91,47.39,47.42,329300.0,30.7433,30.9761,30.6399,30.6593,329300.0
2010-12-30 10:30:00,47.42,47.42,47.3,47.31,195600.0,30.6593,30.6593,30.5817,30.5882,195600.0
2010-12-30 11:00:00,47.32,47.34,47.25,47.26,37800.0,30.5946,30.6076,30.5494,30.5558,37800.0
2010-12-30 11:30:00,47.25,47.27,47.23,47.25,27700.0,30.5494,30.5623,30.5365,30.5494,27700.0
2010-12-30 12:00:00,47.24,47.28,47.24,47.27,32500.0,30.5429,30.5688,30.5429,30.5623,32500.0
2010-12-30 12:30:00,47.27,47.3,47.27,47.3,18100.0,30.5623,30.5817,30.5623,30.5817,18100.0
2010-12-30 13:00:00,47.3,47.35,47.28,47.34,36000.0,30.5817,30.614,30.5688,30.6076,36000.0
2010-12-30 13:30:00,47.35,47.39,47.35,47.39,34700.0,30.614,30.6399,30.614,30.6399,34700.0
2010-12-30 14:00:00,47.38,47.45,47.38,47.44,36500.0,30.6334,30.6787,30.6334,30.6722,36500.0
2010-12-30 14:30:00,47.45,47.47,47.44,47.46,56100.0,30.6787,30.6916,30.6722,30.6852,56100.0
2010-12-30 15:00:00,47.45,47.47,47.43,47.47,57800.0,30.6787,30.6916,30.6658,30.6916,57800.0
2010-12-30 15:30:00,47.48,47.51,47.43,47.47,92800.0,30.6981,30.7175,30.6658,30.6916,92800.0
2010-12-31 09:30:00,47.42,47.53,47.42,47.49,41200.0,30.6593,30.7304,30.6593,30.7046,41200.0
2010-12-31 10:00:00,47.52,47.6,47.49,47.6,17500.0,30.724,30.7757,30.7046,30.7757,17500.0
2010-12-31 10:30:00,47.61,47.76,47.61,47.75,17300.0,30.7821,30.8791,30.7821,30.8727,17300.0
2010-12-31 11:00:00,47.76,47.77,47.7,47.75,52700.0,30.8791,30.8856,30.8403,30.8727,52700.0
2010-12-31 11:30:00,47.75,47.78,47.68,47.76,199500.0,30.8727,30.8921,30.8274,30.8791,199500.0
2010-12-31 12:00:00,47.75,47.83,47.74,47.83,34700.0,30.8727,30.9244,30.8662,30.9244,34700.0
2010-12-31 12:30:00,47.84,47.87,47.78,47.8,26100.0,30.9308,30.9502,30.8921,30.905,26100.0
2010-12-31 13:00:00,47.81,47.85,47.78,47.85,58500.0,30.9115,30.9373,30.8921,30.9373,58500.0
2010-12-31 13:30:00,47.85,47.87,47.81,47.83,82100.0,30.9373,30.9502,30.9115,30.9244,82100.0
2010-12-31 14:00:00,47.84,47.87,47.83,47.86,32600.0,30.9308,30.9502,30.9244,30.9438,32600.0
2010-12-31 14:30:00,47.85,47.88,47.84,47.87,29600.0,30.9373,30.9567,30.9308,30.9502,29600.0
2010-12-31 15:00:00,47.87,47.91,47.87,47.9,40900.0,30.9502,30.9761,30.9502,30.9696,40900.0
2010-12-31 15:30:00,47.89,47.92,47.75,47.76,124800.0,30.9632,30.9826,30.8727,30.8791,124800.0
2011-01-03 09:30:00,48.13,48.19,48.08,48.16,192100.0,31.1183,31.1571,31.086,31.1377,192100.0
2011-01-03 10:00:00,48.17,48.21,48.1,48.17,168600.0,31.1442,31.1701,31.0989,31.1442,168600.0
2011-01-03 10:30:00,48.15,48.24,48.13,48.23,83800.0,31.1313,31.1895,31.1183,31.183,83800.0
2011-01-03 11:00:00,48.24,48.28,48.19,48.25,131200.0,31.1895,31.2153,31.1571,31.1959,131200.0
2011-01-03 11:30:00,48.27,48.31,48.22,48.26,56200.0,31.2089,31.2347,31.1765,31.2024,56200.0
2011-01-03 12:00:00,48.25,48.29,48.25,48.27,59500.0,31.1959,31.2218,31.1959,31.2089,59500.0
2011-01-03 12:30:00,48.27,48.29,48.23,48.23,109100.0,31.2089,31.2218,31.183,31.183,109100.0
2011-01-03 13:00:00,48.23,48.29,48.23,48.27,78200.0,31.183,31.2218,31.183,31.2089,78200.0
2011-01-03 13:30:00,48.28,48.28,48.24,48.25,29400.0,31.2153,31.2153,31.1895,31.1959,29400.0
2011-01-03 14:00:00,48.26,48.26,48.17,48.17,133500.0,31.2024,31.2024,31.1442,31.1442,133500.0
2011-01-03 14:30:00,48.17,48.19,48.15,48.19,136800.0,31.1442,31.1571,31.1313,31.1571,136800.0
2011-01-03 15:00:00,48.19,48.2,48.1,48.12,102000.0,31.1571,31.1636,31.0989,31.1119,102000.0
2011-01-03 15:30:00,48.11,48.2,48.1,48.1,446700.0,31.1054,31.1636,31.0989,31.0989,446700.0
2011-01-04 09:30:00,48.42,48.49,48.11,48.12,151100.0,31.3058,31.3511,31.1054,31.1119,151100.0
2011-01-04 10:00:00,48.16,48.17,48.07,48.11,71100.0,31.1377,31.1442,31.0796,31.1054,71100.0
2011-01-04 10:30:00,48.11,48.13,47.96,47.96,65100.0,31.1054,31.1183,31.0084,31.0084,65100.0
2011-01-04 11:00:00,47.96,47.96,47.86,47.9,69600.0,31.0084,31.0084,30.9438,30.9696,69600.0
2011-01-04 11:30:00,47.89,47.98,47.89,47.89,56800.0,30.9632,31.0214,30.9632,30.9632,56800.0
2011-01-04 12:00:00,47.89,47.9,47.79,47.81,48400.0,30.9632,30.9696,30.8985,30.9115,48400.0
2011-01-04 12:30:00,47.81,47.81,47.73,47.81,51000.0,30.9115,30.9115,30.8597,30.9115,51000.0
2011-01-04 13:00:00,47.8,47.88,47.8,47.87,87600.0,30.905,30.9567,30.905,30.9502,87600.0
2011-01-04 13:30:00,47.86,47.9,47.86,47.9,60900.0,30.9438,30.9696,30.9438,30.9696,60900.0
2011-01-04 14:00:00,47.9,47.98,47.87,47.96,74400.0,30.9696,31.0214,30.9502,31.0084,74400.0
2011-01-04 14:30:00,47.96,47.98,47.94,47.95,56800.0,31.0084,31.0214,30.9955,31.002,56800.0
2011-01-04 15:00:00,47.95,48.01,47.93,47.98,67400.0,31.002,31.0408,30.989,31.0214,67400.0
2011-01-04 15:30:00,47.99,48.05,47.97,48.04,110200.0,31.0278,31.0666,31.0149,31.0602,110200.0
2011-01-05 09:30:00,47.47,47.56,47.43,47.52,149900.0,30.6916,30.7498,30.6658,30.724,149900.0
2011-01-05 10:00:00,47.53,47.68,47.53,47.59,53000.0,30.7304,30.8274,30.7304,30.7692,53000.0
2011-01-05 10:30:00,47.58,47.63,47.53,47.57,45200.0,30.7627,30.7951,30.7304,30.7563,45200.0
2011-01-05 11:00:00,47.58,47.75,47.57,47.73,168300.0,30.7627,30.8727,30.7563,30.8597,168300.0
2011-01-05 11:30:00,47.71,47.79,47.71,47.78,36500.0,30.8468,30.8985,30.8468,30.8921,36500.0
2011-01-05 12:00:00,47.78,47.86,47.75,47.85,34500.0,30.8921,30.9438,30.8727,30.9373,34500.0
2011-01-05 12:30:00,47.86,47.88,47.83,47.86,41600.0,30.9438,30.9567,30.9244,30.9438,41600.0
2011-01-05 13:00:00,47.85,47.85,47.78,47.81,27200.0,30.9373,30.9373,30.8921,30.9115,27200.0
2011-01-05 13:30:00,47.82,47.87,47.8,47.87,73500.0,30.9179,30.9502,30.905,30.9502,73500.0
2011-01-05 14:00:00,47.87,47.88,47.82,47.82,65300.0,30.9502,30.9567,30.9179,30.9179,65300.0
2011-01-05 14:30:00,47.82,47.82,47.77,47.82,66200.0,30.9179,30.9179,30.8856,30.9179,66200.0
2011-01-05 15:00:00,47.82,47.87,47.82,47.84,81300.0,30.9179,30.9502,30.9179,30.9308,81300.0
2011-01-05 15:30:00,47.84,47.9,47.84,47.86,407300.0,30.9308,30.9696,30.9308,30.9438,407300.0
2011-01-06 09:30:00,47.98,47.98,47.79,47.8,50600.0,31.0214,31.0214,30.8985,30.905,50600.0
2011-01-06 10:00:00,47.81,47.83,47.64,47.74,144100.0,30.9115,30.9244,30.8015,30.8662,144100.0
2011-01-06 10:30:00,47.74,47.77,47.58,47.58,94200.0,30.8662,30.8856,30.7627,30.7627,94200.0
2011-01-06 11:00:00,47.6,47.6,47.37,47.41,47600.0,30.7757,30.7757,30.627,30.6528,47600.0
2011-01-06 11:30:00,47.42,47.48,47.37,47.44,165600.0,30.6593,30.6981,30.627,30.6722,165600.0
2011-01-06 12:00:00,47.43,47.44,47.34,47.39,151400.0,30.6658,30.6722,30.6076,30.6399,151400.0
2011-01-06 12:30:00,47.39,47.45,47.34,47.44,42900.0,30.6399,30.6787,30.6076,30.6722,42900.0
2011-01-06 13:00:00,47.42,47.43,47.32,47.34,38900.0,30.6593,30.6658,30.5946,30.6076,38900.0
2011-01-06 13:30:00,47.34,47.49,47.33,47.49,68200.0,30.6076,30.7046,30.6011,30.7046,68200.0
2011-01-06 14:00:00,47.49,47.53,47.42,47.46,89200.0,30.7046,30.7304,30.6593,30.6852,89200.0
2011-01-06 14:30:00,47.47,47.48,47.36,47.39,316200.0,30.6916,30.6981,30.6205,30.6399,316200.0
2011-01-06 15:00:00,47.4,47.45,47.33,47.38,109000.0,30.6464,30.6787,30.6011,30.6334,109000.0
2011-01-06 15:30:00,47.38,47.47,47.36,47.44,106300.0,30.6334,30.6916,30.6205,30.6722,106300.0
2011-01-07 09:30:00,47.53,47.53,47.28,47.33,83200.0,30.7304,30.7304,30.5688,30.6011,83200.0
2011-01-07 10:00:00,47.33,47.52,47.33,47.46,57000.0,30.6011,30.724,30.6011,30.6852,57000.0
2011-01-07 10:30:00,47.47,47.51,47.34,47.39,78700.0,30.6916,30.7175,30.6076,30.6399,78700.0
2011-01-07 11:00:00,47.38,47.38,47.2,47.21,36300.0,30.6334,30.6334,30.5171,30.5235,36300.0
2011-01-07 11:30:00,47.21,47.21,47.08,47.16,49100.0,30.5235,30.5235,30.4395,30.4912,49100.0
2011-01-07 12:00:00,47.16,47.18,47.07,47.07,46100.0,30.4912,30.5041,30.433,30.433,46100.0
2011-01-07 12:30:00,47.07,47.08,46.88,47.0,44500.0,30.433,30.4395,30.3102,30.3877,44500.0
2011-01-07 13:00:00,47.01,47.06,46.98,47.03,29300.0,30.3942,30.4265,30.3748,30.4071,29300.0
2011-01-07 13:30:00,47.04,47.06,47.0,47.0,58800.0,30.4136,30.4265,30.3877,30.3877,58800.0
2011-01-07 14:00:00,47.0,47.1,47.0,47.09,73100.0,30.3877,30.4524,30.3877,30.4459,73100.0
2011-01-07 14:30:00,47.1,47.18,47.07,47.15,40000.0,30.4524,30.5041,30.433,30.4847,40000.0
2011-01-07 15:00:00,47.15,47.22,47.12,47.17,68900.0,30.4847,30.53,30.4653,30.4977,68900.0
2011-01-07 15:30:00,47.19,47.23,47.15,47.15,111900.0,30.5106,30.5365,30.4847,30.4847,111900.0
2011-01-10 09:30:00,46.86,46.86,46.61,46.63,106700.0,30.2972,30.2972,30.1356,30.1485,106700.0
2011-01-10 10:00:00,46.62,46.72,46.59,46.72,52300.0,30.1421,30.2067,30.1227,30.2067,52300.0
2011-01-10 10:30:00,46.73,46.84,46.72,46.75,57400.0,30.2132,30.2843,30.2067,30.2261,57400.0
2011-01-10 11:00:00,46.73,46.8,46.71,46.79,34300.0,30.2132,30.2584,30.2002,30.252,34300.0
2011-01-10 11:30:00,46.78,46.86,46.74,46.84,22900.0,30.2455,30.2972,30.2196,30.2843,22900.0
2011-01-10 12:00:00,46.85,46.91,46.8,46.9,63000.0,30.2908,30.3296,30.2584,30.3231,63000.0
2011-01-10 12:30:00,46.89,46.93,46.87,46.87,34100.0,30.3166,30.3425,30.3037,30.3037,34100.0
2011-01-10 13:00:00,46.88,46.95,46.88,46.94,55800.0,30.3102,30.3554,30.3102,30.349,55800.0
2011-01-10 13:30:00,46.94,46.97,46.93,46.93,26800.0,30.349,30.3684,30.3425,30.3425,26800.0
2011-01-10 14:00:00,46.93,46.95,46.88,46.94,31000.0,30.3425,30.3554,30.3102,30.349,31000.0
2011-01-10 14:30:00,46.94,46.97,46.92,46.96,13900.0,30.349,30.3684,30.336,30.3619,13900.0
2011-01-10 15:00:00,46.96,47.01,46.93,47.01,27200.0,30.3619,30.3942,30.3425,30.3942,27200.0
2011-01-10 15:30:00,47.01,47.03,46.98,46.99,90700.0,30.3942,30.4071,30.3748,30.3813,90700.0
2011-01-11 09:30:00,47.21,47.4,47.17,47.17,47700.0,30.5235,30.6464,30.4977,30.4977,47700.0
2011-01-11 10:00:00,47.18,47.26,47.15,47.24,37200.0,30.5041,30.5558,30.4847,30.5429,37200.0
2011-01-11 10:30:00,47.27,47.3,47.22,47.3,30700.0,30.5623,30.5817,30.53,30.5817,30700.0
2011-01-11 11:00:00,47.32,47.43,47.32,47.42,35100.0,30.5946,30.6658,30.5946,30.6593,35100.0
2011-01-11 11:30:00,47.43,47.45,47.38,47.43,21600.0,30.6658,30.6787,30.6334,30.6658,21600.0
2011-01-11 12:00:00,47.4,47.44,47.39,47.42,20500.0,30.6464,30.6722,30.6399,30.6593,20500.0
2011-01-11 12:30:00,47.42,47.45,47.41,47.45,15800.0,30.6593,30.6787,30.6528,30.6787,15800.0
2011-01-11 13:00:00,47.45,47.46,47.3,47.38,34900.0,30.6787,30.6852,30.5817,30.6334,34900.0
2011-01-11 13:30:00,47.38,47.41,47.3,47.3,38100.0,30.6334,30.6528,30.5817,30.5817,38100.0
2011-01-11 14:00:00,47.29,47.38,47.24,47.38,53900.0,30.5752,30.6334,30.5429,30.6334,53900.0
2011-01-11 14:30:00,47.38,47.42,47.34,47.4,138200.0,30.6334,30.6593,30.6076,30.6464,138200.0
2011-01-11 15:00:00,47.37,47.44,47.37,47.4,52700.0,30.627,30.6722,30.627,30.6464,52700.0
2011-01-11 15:30:00,47.39,47.47,47.38,47.41,102500.0,30.6399,30.6916,30.6334,30.6528,102500.0
2011-01-12 09:30:00,47.99,48.03,47.9,47.96,74000.0,31.0278,31.0537,30.9696,31.0084,74000.0
2011-01-12 10:00:00,47.95,48.08,47.95,48.07,57800.0,31.002,31.086,31.002,31.0796,57800.0
2011-01-12 10:30:00,48.07,48.14,48.04,48.14,44300.0,31.0796,31.1248,31.0602,31.1248,44300.0
2011-01-12 11:00:00,48.13,48.24,48.13,48.2,26300.0,31.1183,31.1895,31.1183,31.1636,26300.0
2011-01-12 11:30:00,48.21,48.24,48.21,48.21,24000.0,31.1701,31.1895,31.1701,31.1701,24000.0
2011-01-12 12:00:00,48.22,48.36,48.22,48.33,39700.0,31.1765,31.2671,31.1765,31.2477,39700.0
2011-01-12 12:30:00,48.33,48.34,48.26,48.26,31300.0,31.2477,31.2541,31.2024,31.2024,31300.0
2011-01-12 13:00:00,48.26,48.34,48.26,48.34,23000.0,31.2024,31.2541,31.2024,31.2541,23000.0
2011-01-12 13:30:00,48.33,48.39,48.33,48.38,63500.0,31.2477,31.2864,31.2477,31.28,63500.0
2011-01-12 14:00:00,48.38,48.38,48.31,48.36,125000.0,31.28,31.28,31.2347,31.2671,125000.0
2011-01-12 14:30:00,48.36,48.39,48.34,48.37,119500.0,31.2671,31.2864,31.2541,31.2735,119500.0
2011-01-12 15:00:00,48.36,48.37,48.29,48.31,34400.0,31.2671,31.2735,31.2218,31.2347,34400.0
2011-01-12 15:30:00,48.3,48.37,48.28,48.36,66600.0,31.2283,31.2735,31.2153,31.2671,66600.0
2011-01-13 09:30:00,48.57,48.62,48.48,48.51,155300.0,31.4028,31.4352,31.3446,31.364,155300.0
2011-01-13 10:00:00,48.51,48.52,48.38,48.49,55700.0,31.364,31.3705,31.28,31.3511,55700.0
2011-01-13 10:30:00,48.46,48.52,48.46,48.51,46300.0,31.3317,31.3705,31.3317,31.364,46300.0
2011-01-13 11:00:00,48.51,48.58,48.48,48.58,39100.0,31.364,31.4093,31.3446,31.4093,39100.0
2011-01-13 11:30:00,48.57,48.67,48.57,48.62,47500.0,31.4028,31.4675,31.4028,31.4352,47500.0
2011-01-13 12:00:00,48.61,48.65,48.6,48.63,61300.0,31.4287,31.4546,31.4222,31.4416,61300.0
2011-01-13 12:30:00,48.62,48.63,48.56,48.57,44100.0,31.4352,31.4416,31.3964,31.4028,44100.0
2011-01-13 13:00:00,48.56,48.57,48.51,48.56,19900.0,31.3964,31.4028,31.364,31.3964,19900.0
2011-01-13 13:30:00,48.56,48.57,48.51,48.52,28000.0,31.3964,31.4028,31.364,31.3705,28000.0
2011-01-13 14:00:00,48.52,48.54,48.43,48.47,26800.0,31.3705,31.3834,31.3123,31.3382,26800.0
2011-01-13 14:30:00,48.48,48.48,48.36,48.37,224900.0,31.3446,31.3446,31.2671,31.2735,224900.0
2011-01-13 15:00:00,48.37,48.41,48.31,48.33,47500.0,31.2735,31.2994,31.2347,31.2477,47500.0
2011-01-13 15:30:00,48.32,48.35,48.28,48.35,117500.0,31.2412,31.2606,31.2153,31.2606,117500.0
2011-01-14 09:30:00,48.22,48.29,48.19,48.29,124400.0,31.1765,31.2218,31.1571,31.2218,124400.0
2011-01-14 10:00:00,48.3,48.41,48.28,48.29,91200.0,31.2283,31.2994,31.2153,31.2218,91200.0
2011-01-14 10:30:00,48.29,48.47,48.28,48.39,48100.0,31.2218,31.3382,31.2153,31.2864,48100.0
2011-01-14 11:00:00,48.42,48.5,48.41,48.44,26100.0,31.3058,31.3576,31.2994,31.3188,26100.0
2011-01-14 11:30:00,48.44,48.45,48.36,48.38,38800.0,31.3188,31.3252,31.2671,31.28,38800.0
2011-01-14 12:00:00,48.39,48.53,48.38,48.5,62600.0,31.2864,31.377,31.28,31.3576,62600.0
2011-01-14 12:30:00,48.5,48.55,48.49,48.5,30700.0,31.3576,31.3899,31.3511,31.3576,30700.0
2011-01-14 13:00:00,48.49,48.51,48.47,48.5,41200.0,31.3511,31.364,31.3382,31.3576,41200.0
2011-01-14 13:30:00,48.5,48.61,48.49,48.59,45700.0,31.3576,31.4287,31.3511,31.4158,45700.0
2011-01-14 14:00:00,48.58,48.65,48.58,48.64,27000.0,31.4093,31.4546,31.4093,31.4481,27000.0
2011-01-14 14:30:00,48.64,48.64,48.59,48.59,44000.0,31.4481,31.4481,31.4158,31.4158,44000.0
2011-01-14 15:00:00,48.6,48.64,48.58,48.61,33800.0,31.4222,31.4481,31.4093,31.4287,33800.0
2011-01-14 15:30:00,48.62,48.68,48.6,48.66,92300.0,31.4352,31.4739,31.4222,31.461,92300.0
2011-01-18 09:30:00,48.82,49.02,48.78,48.91,176400.0,31.5645,31.6938,31.5386,31.6227,176400.0
2011-01-18 10:00:00,48.9,49.0,48.87,48.94,63300.0,31.6162,31.6808,31.5968,31.642,63300.0
2011-01-18 10:30:00,48.95,48.95,48.77,48.8,75400.0,31.6485,31.6485,31.5321,31.5515,75400.0
2011-01-18 11:00:00,48.8,48.9,48.8,48.89,53900.0,31.5515,31.6162,31.5515,31.6097,53900.0
2011-01-18 11:30:00,48.88,48.91,48.87,48.89,55200.0,31.6033,31.6227,31.5968,31.6097,55200.0
2011-01-18 12:00:00,48.89,48.9,48.8,48.82,39800.0,31.6097,31.6162,31.5515,31.5645,39800.0
2011-01-18 12:30:00,48.81,48.85,48.78,48.8,33900.0,31.558,31.5839,31.5386,31.5515,33900.0
2011-01-18 13:00:00,48.79,48.85,48.79,48.84,71500.0,31.5451,31.5839,31.5451,31.5774,71500.0
2011-01-18 13:30:00,48.85,48.89,48.85,48.85,42500.0,31.5839,31.6097,31.5839,31.5839,42500.0
2011-01-18 14:00:00,48.85,48.89,48.84,48.86,36800.0,31.5839,31.6097,31.5774,31.5903,36800.0
2011-01-18 14:30:00,48.86,48.9,48.85,48.9,44100.0,31.5903,31.6162,31.5839,31.6162,44100.0
2011-01-18 15:00:00,48.91,48.92,48.86,48.9,119600.0,31.6227,31.6291,31.5903,31.6162,119600.0
2011-01-18 15:30:00,48.91,48.94,48.89,48.9,145600.0,31.6227,31.642,31.6097,31.6162,145600.0
2011-01-19 09:30:00,49.03,49.07,48.88,48.89,54900.0,31.7002,31.7261,31.6033,31.6097,54900.0
2011-01-19 10:00:00,48.88,48.94,48.72,48.73,118100.0,31.6033,31.642,31.4998,31.5063,118100.0
2011-01-19 10:30:00,48.72,48.74,48.63,48.69,35100.0,31.4998,31.5127,31.4416,31.4804,35100.0
2011-01-19 11:00:00,48.69,48.7,48.61,48.62,33100.0,31.4804,31.4869,31.4287,31.4352,33100.0
2011-01-19 11:30:00,48.62,48.67,48.6,48.64,97100.0,31.4352,31.4675,31.4222,31.4481,97100.0
2011-01-19 12:00:00,48.64,48.7,48.64,48.66,35400.0,31.4481,31.4869,31.4481,31.461,35400.0
2011-01-19 12:30:00,48.65,48.65,48.53,48.58,62300.0,31.4546,31.4546,31.377,31.4093,62300.0
2011-01-19 13:00:00,48.59,48.64,48.56,48.63,19200.0,31.4158,31.4481,31.3964,31.4416,19200.0
2011-01-19 13:30:00,48.64,48.68,48.59,48.61,27000.0,31.4481,31.4739,31.4158,31.4287,27000.0
2011-01-19 14:00:00,48.63,48.64,48.51,48.53,85400.0,31.4416,31.4481,31.364,31.377,85400.0
2011-01-19 14:30:00,48.53,48.54,48.4,48.43,30900.0,31.377,31.3834,31.2929,31.3123,30900.0
2011-01-19 15:00:00,48.43,48.49,48.38,48.39,84400.0,31.3123,31.3511,31.28,31.2864,84400.0
2011-01-19 15:30:00,48.39,48.52,48.35,48.52,251400.0,31.2864,31.3705,31.2606,31.3705,251400.0
2011-01-20 09:30:00,48.11,48.11,47.86,48.07,94600.0,31.1054,31.1054,30.9438,31.0796,94600.0
2011-01-20 10:00:00,48.06,48.09,47.83,47.88,59900.0,31.0731,31.0925,30.9244,30.9567,59900.0
2011-01-20 10:30:00,47.88,47.9,47.64,47.66,43300.0,30.9567,30.9696,30.8015,30.8145,43300.0
2011-01-20 11:00:00,47.65,47.79,47.65,47.71,24600.0,30.808,30.8985,30.808,30.8468,24600.0
2011-01-20 11:30:00,47.71,47.86,47.68,47.85,72700.0,30.8468,30.9438,30.8274,30.9373,72700.0
2011-01-20 12:00:00,47.85,47.94,47.85,47.91,104200.0,30.9373,30.9955,30.9373,30.9761,104200.0
2011-01-20 12:30:00,47.92,47.99,47.91,47.98,66500.0,30.9826,31.0278,30.9761,31.0214,66500.0
2011-01-20 13:00:00,47.97,47.98,47.86,47.87,56800.0,31.0149,31.0214,30.9438,30.9502,56800.0
2011-01-20 13:30:00,47.87,47.98,47.87,47.98,249000.0,30.9502,31.0214,30.9502,31.0214,249000.0
2011-01-20 14:00:00,47.99,48.12,47.98,48.1,38100.0,31.0278,31.1119,31.0214,31.0989,38100.0
2011-01-20 14:30:00,48.11,48.17,48.1,48.11,29800.0,31.1054,31.1442,31.0989,31.1054,29800.0
2011-01-20 15:00:00,48.11,48.11,48.03,48.04,44800.0,31.1054,31.1054,31.0537,31.0602,44800.0
2011-01-20 15:30:00,48.03,48.1,48.0,48.08,50100.0,31.0537,31.0989,31.0343,31.086,50100.0
2011-01-21 09:30:00,48.35,48.46,48.32,48.46,58100.0,31.2606,31.3317,31.2412,31.3317,58100.0
2011-01-21 10:00:00,48.46,48.47,48.29,48.29,33600.0,31.3317,31.3382,31.2218,31.2218,33600.0
2011-01-21 10:30:00,48.28,48.36,48.27,48.29,52500.0,31.2153,31.2671,31.2089,31.2218,52500.0
2011-01-21 11:00:00,48.28,48.33,48.18,48.23,27600.0,31.2153,31.2477,31.1507,31.183,27600.0
2011-01-21 11:30:00,48.23,48.25,48.08,48.13,36500.0,31.183,31.1959,31.086,31.1183,36500.0
2011-01-21 12:00:00,48.13,48.2,48.1,48.2,15300.0,31.1183,31.1636,31.0989,31.1636,15300.0
2011-01-21 12:30:00,48.21,48.23,48.08,48.15,35300.0,31.1701,31.183,31.086,31.1313,35300.0
2011-01-21 13:00:00,48.15,48.21,48.12,48.16,30300.0,31.1313,31.1701,31.1119,31.1377,30300.0
2011-01-21 13:30:00,48.17,48.22,48.14,48.17,126900.0,31.1442,31.1765,31.1248,31.1442,126900.0
2011-01-21 14:00:00,48.17,48.2,48.11,48.14,57600.0,31.1442,31.1636,31.1054,31.1248,57600.0
2011-01-21 14:30:00,48.13,48.21,48.13,48.19,23300.0,31.1183,31.1701,31.1183,31.1571,23300.0
2011-01-21 15:00:00,48.19,48.24,48.13,48.13,62800.0,31.1571,31.1895,31.1183,31.1183,62800.0
2011-01-21 15:30:00,48.14,48.17,48.11,48.16,88000.0,31.1248,31.1442,31.1054,31.1377,88000.0
2011-01-24 09:30:00,48.1,48.32,48.1,48.19,125000.0,31.0989,31.2412,31.0989,31.1571,125000.0
2011-01-24 10:00:00,48.19,48.33,48.18,48.28,54500.0,31.1571,31.2477,31.1507,31.2153,54500.0
2011-01-24 10:30:00,48.28,48.46,48.26,48.43,39400.0,31.2153,31.3317,31.2024,31.3123,39400.0
2011-01-24 11:00:00,48.43,48.52,48.42,48.48,90800.0,31.3123,31.3705,31.3058,31.3446,90800.0
2011-01-24 11:30:00,48.49,48.54,48.42,48.46,65000.0,31.3511,31.3834,31.3058,31.3317,65000.0
2011-01-24 12:00:00,48.47,48.54,48.47,48.51,30900.0,31.3382,31.3834,31.3382,31.364,30900.0
2011-01-24 12:30:00,48.51,48.54,48.49,48.49,29400.0,31.364,31.3834,31.3511,31.3511,29400.0
2011-01-24 13:00:00,48.5,48.53,48.48,48.51,55000.0,31.3576,31.377,31.3446,31.364,55000.0
2011-01-24 13:30:00,48.52,48.55,48.49,48.53,28200.0,31.3705,31.3899,31.3511,31.377,28200.0
2011-01-24 14:00:00,48.52,48.58,48.51,48.52,29900.0,31.3705,31.4093,31.364,31.3705,29900.0
2011-01-24 14:30:00,48.52,48.53,48.47,48.48,42300.0,31.3705,31.377,31.3382,31.3446,42300.0
2011-01-24 15:00:00,48.47,48.5,48.43,48.45,62900.0,31.3382,31.3576,31.3123,31.3252,62900.0
2011-01-24 15:30:00,48.46,48.55,48.46,48.53,99200.0,31.3317,31.3899,31.3317,31.377,99200.0
2011-01-25 09:30:00,48.28,48.33,48.18,48.31,104500.0,31.2153,31.2477,31.1507,31.2347,104500.0
2011-01-25 10:00:00,48.32,48.38,48.14,48.21,62000.0,31.2412,31.28,31.1248,31.1701,62000.0
2011-01-25 10:30:00,48.22,48.38,48.22,48.36,35800.0,31.1765,31.28,31.1765,31.2671,35800.0
2011-01-25 11:00:00,48.36,48.36,48.04,48.04,37300.0,31.2671,31.2671,31.0602,31.0602,37300.0
2011-01-25 11:30:00,48.04,48.12,48.01,48.12,40300.0,31.0602,31.1119,31.0408,31.1119,40300.0
2011-01-25 12:00:00,48.12,48.29,48.12,48.27,28000.0,31.1119,31.2218,31.1119,31.2089,28000.0
2011-01-25 12:30:00,48.27,48.29,48.22,48.22,41000.0,31.2089,31.2218,31.1765,31.1765,41000.0
2011-01-25 13:00:00,48.22,48.24,48.18,48.19,21600.0,31.1765,31.1895,31.1507,31.1571,21600.0
2011-01-25 13:30:00,48.21,48.27,48.18,48.26,21000.0,31.1701,31.2089,31.1507,31.2024,21000.0
2011-01-25 14:00:00,48.26,48.27,48.11,48.13,119600.0,31.2024,31.2089,31.1054,31.1183,119600.0
2011-01-25 14:30:00,48.14,48.2,48.11,48.17,64000.0,31.1248,31.1636,31.1054,31.1442,64000.0
2011-01-25 15:00:00,48.19,48.37,48.18,48.36,75600.0,31.1571,31.2735,31.1507,31.2671,75600.0
2011-01-25 15:30:00,48.37,48.43,48.28,48.43,55100.0,31.2735,31.3123,31.2153,31.3123,55100.0
2011-01-26 09:30:00,48.67,48.68,48.55,48.62,86200.0,31.4675,31.4739,31.3899,31.4352,86200.0
2011-01-26 10:00:00,48.63,48.79,48.58,48.78,74700.0,31.4416,31.5451,31.4093,31.5386,74700.0
2011-01-26 10:30:00,48.76,48.83,48.68,48.71,170000.0,31.5257,31.5709,31.4739,31.4933,170000.0
2011-01-26 11:00:00,48.71,48.72,48.58,48.58,50400.0,31.4933,31.4998,31.4093,31.4093,50400.0
2011-01-26 11:30:00,48.59,48.68,48.56,48.66,256800.0,31.4158,31.4739,31.3964,31.461,256800.0
2011-01-26 12:00:00,48.66,48.69,48.62,48.65,60600.0,31.461,31.4804,31.4352,31.4546,60600.0
2011-01-26 12:30:00,48.65,48.67,48.63,48.67,24500.0,31.4546,31.4675,31.4416,31.4675,24500.0
2011-01-26 13:00:00,48.67,48.69,48.64,48.66,48400.0,31.4675,31.4804,31.4481,31.461,48400.0
2011-01-26 13:30:00,48.68,48.72,48.65,48.69,32800.0,31.4739,31.4998,31.4546,31.4804,32800.0
2011-01-26 14:00:00,48.69,48.77,48.55,48.6,84600.0,31.4804,31.5321,31.3899,31.4222,84600.0
2011-01-26 14:30:00,48.58,48.78,48.58,48.75,83100.0,31.4093,31.5386,31.4093,31.5192,83100.0
2011-01-26 15:00:00,48.74,48.83,48.71,48.78,56600.0,31.5127,31.5709,31.4933,31.5386,56600.0
2011-01-26 15:30:00,48.79,48.8,48.7,48.7,163600.0,31.5451,31.5515,31.4869,31.4869,163600.0
2011-01-27 09:30:00,48.8,48.93,48.76,48.91,62400.0,31.5515,31.6356,31.5257,31.6227,62400.0
2011-01-27 10:00:00,48.91,48.94,48.85,48.92,99100.0,31.6227,31.642,31.5839,31.6291,99100.0
2011-01-27 10:30:00,48.92,49.0,48.88,48.9,116400.0,31.6291,31.6808,31.6033,31.6162,116400.0
2011-01-27 11:00:00,48.89,48.89,48.65,48.67,72300.0,31.6097,31.6097,31.4546,31.4675,72300.0
2011-01-27 11:30:00,48.66,48.73,48.63,48.69,105500.0,31.461,31.5063,31.4416,31.4804,105500.0
2011-01-27 12:00:00,48.68,48.77,48.67,48.76,30900.0,31.4739,31.5321,31.4675,31.5257,30900.0
2011-01-27 12:30:00,48.75,48.8,48.74,48.79,15000.0,31.5192,31.5515,31.5127,31.5451,15000.0
2011-01-27 13:00:00,48.79,48.81,48.78,48.8,32400.0,31.5451,31.558,31.5386,31.5515,32400.0
2011-01-27 13:30:00,48.8,48.84,48.78,48.83,39900.0,31.5515,31.5774,31.5386,31.5709,39900.0
2011-01-27 14:00:00,48.83,48.85,48.8,48.8,26900.0,31.5709,31.5839,31.5515,31.5515,26900.0
2011-01-27 14:30:00,48.78,48.85,48.77,48.84,34800.0,31.5386,31.5839,31.5321,31.5774,34800.0
2011-01-27 15:00:00,48.84,48.86,48.8,48.86,122000.0,31.5774,31.5903,31.5515,31.5903,122000.0
2011-01-27 15:30:00,48.86,48.88,48.79,48.82,186400.0,31.5903,31.6033,31.5451,31.5645,186400.0
2011-01-28 09:30:00,48.6,48.68,48.53,48.55,67900.0,31.4222,31.4739,31.377,31.3899,67900.0
2011-01-28 10:00:00,48.54,48.56,48.23,48.26,72300.0,31.3834,31.3964,31.183,31.2024,72300.0
2011-01-28 10:30:00,48.24,48.27,48.07,48.1,115000.0,31.1895,31.2089,31.0796,31.0989,115000.0
2011-01-28 11:00:00,48.09,48.14,48.03,48.06,64200.0,31.0925,31.1248,31.0537,31.0731,64200.0
2011-01-28 11:30:00,48.05,48.05,47.77,47.8,70900.0,31.0666,31.0666,30.8856,30.905,70900.0
2011-01-28 12:00:00,47.78,47.8,47.64,47.76,104200.0,30.8921,30.905,30.8015,30.8791,104200.0
2011-01-28 12:30:00,47.75,47.87,47.74,47.87,56300.0,30.8727,30.9502,30.8662,30.9502,56300.0
2011-01-28 13:00:00,47.86,47.87,47.66,47.68,74700.0,30.9438,30.9502,30.8145,30.8274,74700.0
2011-01-28 13:30:00,47.68,47.78,47.59,47.77,89700.0,30.8274,30.8921,30.7692,30.8856,89700.0
2011-01-28 14:00:00,47.78,47.78,47.7,47.74,53200.0,30.8921,30.8921,30.8403,30.8662,53200.0
2011-01-28 14:30:00,47.74,47.8,47.69,47.77,46300.0,30.8662,30.905,30.8339,30.8856,46300.0
2011-01-28 15:00:00,47.78,47.79,47.62,47.64,90200.0,30.8921,30.8985,30.7886,30.8015,90200.0
2011-01-28 15:30:00,47.64,47.71,47.62,47.67,106600.0,30.8015,30.8468,30.7886,30.8209,106600.0
2011-01-31 09:30:00,48.07,48.11,47.99,48.03,105400.0,31.0796,31.1054,31.0278,31.0537,105400.0
2011-01-31 10:00:00,48.01,48.21,48.0,48.2,63200.0,31.0408,31.1701,31.0343,31.1636,63200.0
2011-01-31 10:30:00,48.2,48.22,48.13,48.18,103500.0,31.1636,31.1765,31.1183,31.1507,103500.0
2011-01-31 11:00:00,48.16,48.2,48.11,48.13,45400.0,31.1377,31.1636,31.1054,31.1183,45400.0
2011-01-31 11:30:00,48.13,48.17,48.07,48.16,36100.0,31.1183,31.1442,31.0796,31.1377,36100.0
2011-01-31 12:00:00,48.16,48.33,48.16,48.31,54900.0,31.1377,31.2477,31.1377,31.2347,54900.0
2011-01-31 12:30:00,48.3,48.31,48.2,48.23,49700.0,31.2283,31.2347,31.1636,31.183,49700.0
2011-01-31 13:00:00,48.22,48.26,48.2,48.21,23400.0,31.1765,31.2024,31.1636,31.1701,23400.0
2011-01-31 13:30:00,48.2,48.2,48.1,48.15,24000.0,31.1636,31.1636,31.0989,31.1313,24000.0
2011-01-31 14:00:00,48.15,48.18,48.07,48.07,25400.0,31.1313,31.1507,31.0796,31.0796,25400.0
2011-01-31 14:30:00,48.05,48.12,48.02,48.11,20300.0,31.0666,31.1119,31.0472,31.1054,20300.0
2011-01-31 15:00:00,48.1,48.18,48.1,48.12,87600.0,31.0989,31.1507,31.0989,31.1119,87600.0
2011-01-31 15:30:00,48.11,48.2,48.11,48.11,139900.0,31.1054,31.1636,31.1054,31.1054,139900.0
2011-02-01 09:30:00,48.66,48.84,48.65,48.84,101800.0,31.461,31.5774,31.4546,31.5774,101800.0
2011-02-01 10:00:00,48.84,48.92,48.72,48.89,90500.0,31.5774,31.6291,31.4998,31.6097,90500.0
2011-02-01 10:30:00,48.89,49.03,48.87,49.01,113900.0,31.6097,31.7002,31.5968,31.6873,113900.0
2011-02-01 11:00:00,49.01,49.04,48.94,48.94,52800.0,31.6873,31.7067,31.642,31.642,52800.0
2011-02-01 11:30:00,48.94,49.06,48.94,49.04,42500.0,31.642,31.7196,31.642,31.7067,42500.0
2011-02-01 12:00:00,49.02,49.2,49.02,49.16,66700.0,31.6938,31.8102,31.6938,31.7843,66700.0
2011-02-01 12:30:00,49.15,49.25,49.14,49.24,38100.0,31.7778,31.8425,31.7714,31.836,38100.0
2011-02-01 13:00:00,49.24,49.26,49.21,49.24,43900.0,31.836,31.8489,31.8166,31.836,43900.0
2011-02-01 13:30:00,49.25,49.26,49.19,49.19,96900.0,31.8425,31.8489,31.8037,31.8037,96900.0
2011-02-01 14:00:00,49.19,49.22,49.18,49.18,55900.0,31.8037,31.8231,31.7972,31.7972,55900.0
2011-02-01 14:30:00,49.18,49.22,49.14,49.19,39300.0,31.7972,31.8231,31.7714,31.8037,39300.0
2011-02-01 15:00:00,49.2,49.24,49.17,49.22,41900.0,31.8102,31.836,31.7908,31.8231,41900.0
2011-02-01 15:30:00,49.21,49.24,49.17,49.18,257500.0,31.8166,31.836,31.7908,31.7972,257500.0
2011-02-02 09:30:00,49.14,49.24,49.04,49.22,171000.0,31.7714,31.836,31.7067,31.8231,171000.0
2011-02-02 10:00:00,49.22,49.29,49.12,49.28,98800.0,31.8231,31.8683,31.7584,31.8619,98800.0
2011-02-02 10:30:00,49.27,49.32,49.23,49.24,50200.0,31.8554,31.8877,31.8295,31.836,50200.0
2011-02-02 11:00:00,49.22,49.23,49.15,49.18,54200.0,31.8231,31.8295,31.7778,31.7972,54200.0
2011-02-02 11:30:00,49.18,49.22,49.15,49.16,28600.0,31.7972,31.8231,31.7778,31.7843,28600.0
2011-02-02 12:00:00,49.15,49.16,49.04,49.05,51000.0,31.7778,31.7843,31.7067,31.7132,51000.0
2011-02-02 12:30:00,49.05,49.14,49.05,49.12,44400.0,31.7132,31.7714,31.7132,31.7584,44400.0
2011-02-02 13:00:00,49.12,49.15,49.11,49.12,70100.0,31.7584,31.7778,31.752,31.7584,70100.0
2011-02-02 13:30:00,49.13,49.13,49.07,49.07,27100.0,31.7649,31.7649,31.7261,31.7261,27100.0
2011-02-02 14:00:00,49.07,49.1,49.06,49.1,35300.0,31.7261,31.7455,31.7196,31.7455,35300.0
2011-02-02 14:30:00,49.1,49.13,49.06,49.1,44000.0,31.7455,31.7649,31.7196,31.7455,44000.0
2011-02-02 15:00:00,49.1,49.17,49.08,49.13,54400.0,31.7455,31.7908,31.7326,31.7649,54400.0
2011-02-02 15:30:00,49.11,49.15,49.08,49.15,59800.0,31.752,31.7778,31.7326,31.7778,59800.0
2011-02-03 09:30:00,49.02,49.06,48.89,48.95,80900.0,31.6938,31.7196,31.6097,31.6485,80900.0
2011-02-03 10:00:00,48.96,48.98,48.62,48.78,59900.0,31.655,31.6679,31.4352,31.5386,59900.0
2011-02-03 10:30:00,48.78,48.86,48.72,48.82,45600.0,31.5386,31.5903,31.4998,31.5645,45600.0
2011-02-03 11:00:00,48.83,48.88,48.72,48.87,44500.0,31.5709,31.6033,31.4998,31.5968,44500.0
2011-02-03 11:30:00,48.87,49.02,48.86,49.02,53200.0,31.5968,31.6938,31.5903,31.6938,53200.0
2011-02-03 12:00:00,49.02,49.04,48.95,48.99,16000.0,31.6938,31.7067,31.6485,31.6744,16000.0
2011-02-03 12:30:00,49.0,49.01,48.96,49.01,37500.0,31.6808,31.6873,31.655,31.6873,37500.0
2011-02-03 13:00:00,49.0,49.03,48.97,48.98,66000.0,31.6808,31.7002,31.6614,31.6679,66000.0
2011-02-03 13:30:00,48.99,48.99,48.91,48.94,22400.0,31.6744,31.6744,31.6227,31.642,22400.0
2011-02-03 14:00:00,48.95,49.0,48.91,48.96,38100.0,31.6485,31.6808,31.6227,31.655,38100.0
2011-02-03 14:30:00,48.98,49.09,48.97,49.04,71300.0,31.6679,31.739,31.6614,31.7067,71300.0
2011-02-03 15:00:00,49.06,49.11,49.05,49.11,30400.0,31.7196,31.752,31.7132,31.752,30400.0
2011-02-03 15:30:00,49.1,49.18,49.1,49.13,62600.0,31.7455,31.7972,31.7455,31.7649,62600.0
2011-02-04 09:30:00,49.13,49.13,48.88,48.95,115800.0,31.7649,31.7649,31.6033,31.6485,115800.0
2011-02-04 10:00:00,48.95,49.03,48.92,49.02,55800.0,31.6485,31.7002,31.6291,31.6938,55800.0
2011-02-04 10:30:00,49.02,49.04,48.74,48.8,63800.0,31.6938,31.7067,31.5127,31.5515,63800.0
2011-02-04 11:00:00,48.81,48.89,48.76,48.87,55000.0,31.558,31.6097,31.5257,31.5968,55000.0
2011-02-04 11:30:00,48.88,48.95,48.87,48.89,31200.0,31.6033,31.6485,31.5968,31.6097,31200.0
2011-02-04 12:00:00,48.89,48.91,48.85,48.9,34400.0,31.6097,31.6227,31.5839,31.6162,34400.0
2011-02-04 12:30:00,48.9,48.96,48.9,48.94,36600.0,31.6162,31.655,31.6162,31.642,36600.0
2011-02-04 13:00:00,48.92,49.0,48.9,48.99,41800.0,31.6291,31.6808,31.6162,31.6744,41800.0
2011-02-04 13:30:00,48.99,49.04,48.98,49.03,63900.0,31.6744,31.7067,31.6679,31.7002,63900.0
2011-02-04 14:00:00,49.03,49.03,48.98,49.0,66200.0,31.7002,31.7002,31.6679,31.6808,66200.0
2011-02-04 14:30:00,49.0,49.03,48.96,49.01,44700.0,31.6808,31.7002,31.655,31.6873,44700.0
2011-02-04 15:00:00,49.02,49.07,48.99,49.05,60000.0,31.6938,31.7261,31.6744,31.7132,60000.0
2011-02-04 15:30:00,49.06,49.13,49.05,49.12,69900.0,31.7196,31.7649,31.7132,31.7584,69900.0
2011-02-07 09:30:00,49.02,49.1,49.01,49.04,162800.0,31.6938,31.7455,31.6873,31.7067,162800.0
2011-02-07 10:00:00,49.05,49.21,49.05,49.2,37200.0,31.7132,31.8166,31.7132,31.8102,37200.0
2011-02-07 10:30:00,49.19,49.24,49.16,49.19,87300.0,31.8037,31.836,31.7843,31.8037,87300.0
2011-02-07 11:00:00,49.18,49.22,49.16,49.2,54100.0,31.7972,31.8231,31.7843,31.8102,54100.0
2011-02-07 11:30:00,49.21,49.29,49.21,49.22,45900.0,31.8166,31.8683,31.8166,31.8231,45900.0
2011-02-07 12:00:00,49.2,49.21,49.17,49.17,34600.0,31.8102,31.8166,31.7908,31.7908,34600.0
2011-02-07 12:30:00,49.17,49.21,49.17,49.17,29800.0,31.7908,31.8166,31.7908,31.7908,29800.0
2011-02-07 13:00:00,49.17,49.23,49.16,49.22,68900.0,31.7908,31.8295,31.7843,31.8231,68900.0
2011-02-07 13:30:00,49.22,49.24,49.2,49.24,112400.0,31.8231,31.836,31.8102,31.836,112400.0
2011-02-07 14:00:00,49.24,49.27,49.2,49.2,36300.0,31.836,31.8554,31.8102,31.8102,36300.0
2011-02-07 14:30:00,49.21,49.21,49.15,49.16,125200.0,31.8166,31.8166,31.7778,31.7843,125200.0
2011-02-07 15:00:00,49.16,49.21,49.15,49.18,68500.0,31.7843,31.8166,31.7778,31.7972,68500.0
2011-02-07 15:30:00,49.18,49.26,49.17,49.2,355900.0,31.7972,31.8489,31.7908,31.8102,355900.0
2011-02-08 09:30:00,49.19,49.23,49.01,49.09,217400.0,31.8037,31.8295,31.6873,31.739,217400.0
2011-02-08 10:00:00,49.11,49.25,49.11,49.24,53400.0,31.752,31.8425,31.752,31.836,53400.0
2011-02-08 10:30:00,49.21,49.28,49.16,49.26,94300.0,31.8166,31.8619,31.7843,31.8489,94300.0
2011-02-08 11:00:00,49.27,49.32,49.19,49.28,99000.0,31.8554,31.8877,31.8037,31.8619,99000.0
2011-02-08 11:30:00,49.28,49.36,49.28,49.34,52600.0,31.8619,31.9136,31.8619,31.9007,52600.0
2011-02-08 12:00:00,49.34,49.36,49.29,49.34,60900.0,31.9007,31.9136,31.8683,31.9007,60900.0
2011-02-08 12:30:00,49.34,49.36,49.29,49.29,80400.0,31.9007,31.9136,31.8683,31.8683,80400.0
2011-02-08 13:00:00,49.29,49.3,49.2,49.2,58900.0,31.8683,31.8748,31.8102,31.8102,58900.0
2011-02-08 13:30:00,49.2,49.22,49.18,49.18,83800.0,31.8102,31.8231,31.7972,31.7972,83800.0
2011-02-08 14:00:00,49.19,49.26,49.18,49.26,44500.0,31.8037,31.8489,31.7972,31.8489,44500.0
2011-02-08 14:30:00,49.27,49.31,49.19,49.21,97800.0,31.8554,31.8813,31.8037,31.8166,97800.0
2011-02-08 15:00:00,49.2,49.29,49.2,49.26,51700.0,31.8102,31.8683,31.8102,31.8489,51700.0
2011-02-08 15:30:00,49.26,49.35,49.26,49.33,86100.0,31.8489,31.9071,31.8489,31.8942,86100.0
2011-02-09 09:30:00,49.13,49.13,49.01,49.06,79000.0,31.7649,31.7649,31.6873,31.7196,79000.0
2011-02-09 10:00:00,49.07,49.19,49.07,49.14,47800.0,31.7261,31.8037,31.7261,31.7714,47800.0
2011-02-09 10:30:00,49.13,49.19,49.11,49.12,54000.0,31.7649,31.8037,31.752,31.7584,54000.0
2011-02-09 11:00:00,49.12,49.12,48.82,48.83,77800.0,31.7584,31.7584,31.5645,31.5709,77800.0
2011-02-09 11:30:00,48.82,48.95,48.82,48.88,85600.0,31.5645,31.6485,31.5645,31.6033,85600.0
2011-02-09 12:00:00,48.88,48.97,48.87,48.94,45200.0,31.6033,31.6614,31.5968,31.642,45200.0
2011-02-09 12:30:00,48.94,48.99,48.94,48.97,85100.0,31.642,31.6744,31.642,31.6614,85100.0
2011-02-09 13:00:00,48.96,49.07,48.95,49.05,30200.0,31.655,31.7261,31.6485,31.7132,30200.0
2011-02-09 13:30:00,49.06,49.07,48.98,48.98,20300.0,31.7196,31.7261,31.6679,31.6679,20300.0
2011-02-09 14:00:00,48.97,48.97,48.86,48.91,305700.0,31.6614,31.6614,31.5903,31.6227,305700.0
2011-02-09 14:30:00,48.92,48.92,48.79,48.81,115000.0,31.6291,31.6291,31.5451,31.558,115000.0
2011-02-09 15:00:00,48.81,48.89,48.8,48.89,135500.0,31.558,31.6097,31.5515,31.6097,135500.0
2011-02-09 15:30:00,48.88,48.94,48.87,48.94,206200.0,31.6033,31.642,31.5968,31.642,206200.0
2011-02-10 09:30:00,48.32,48.37,48.14,48.2,92800.0,31.2412,31.2735,31.1248,31.1636,92800.0
2011-02-10 10:00:00,48.2,48.41,48.11,48.37,84400.0,31.1636,31.2994,31.1054,31.2735,84400.0
2011-02-10 10:30:00,48.38,48.47,48.32,48.42,52100.0,31.28,31.3382,31.2412,31.3058,52100.0
2011-02-10 11:00:00,48.41,48.6,48.4,48.6,41900.0,31.2994,31.4222,31.2929,31.4222,41900.0
2011-02-10 11:30:00,48.6,48.63,48.56,48.62,31500.0,31.4222,31.4416,31.3964,31.4352,31500.0
2011-02-10 12:00:00,48.62,48.63,48.58,48.62,20500.0,31.4352,31.4416,31.4093,31.4352,20500.0
2011-02-10 12:30:00,48.62,48.64,48.55,48.55,17000.0,31.4352,31.4481,31.3899,31.3899,17000.0
2011-02-10 13:00:00,48.55,48.6,48.52,48.54,27700.0,31.3899,31.4222,31.3705,31.3834,27700.0
2011-02-10 13:30:00,48.53,48.58,48.51,48.56,27900.0,31.377,31.4093,31.364,31.3964,27900.0
2011-02-10 14:00:00,48.56,48.59,48.53,48.54,32000.0,31.3964,31.4158,31.377,31.3834,32000.0
2011-02-10 14:30:00,48.54,48.6,48.53,48.53,27000.0,31.3834,31.4222,31.377,31.377,27000.0
2011-02-10 15:00:00,48.52,48.62,48.52,48.61,55300.0,31.3705,31.4352,31.3705,31.4287,55300.0
2011-02-10 15:30:00,48.62,48.67,48.52,48.6,78700.0,31.4352,31.4675,31.3705,31.4222,78700.0
2011-02-11 09:30:00,48.31,48.4,48.25,48.39,67900.0,31.2347,31.2929,31.1959,31.2864,67900.0
2011-02-11 10:00:00,48.41,48.53,48.41,48.53,52900.0,31.2994,31.377,31.2994,31.377,52900.0
2011-02-11 10:30:00,48.53,48.71,48.52,48.71,61800.0,31.377,31.4933,31.3705,31.4933,61800.0
2011-02-11 11:00:00,48.7,48.81,48.66,48.7,122100.0,31.4869,31.558,31.461,31.4869,122100.0
2011-02-11 11:30:00,48.7,48.7,48.57,48.6,58100.0,31.4869,31.4869,31.4028,31.4222,58100.0
2011-02-11 12:00:00,48.6,48.61,48.49,48.55,48000.0,31.4222,31.4287,31.3511,31.3899,48000.0
2011-02-11 12:30:00,48.55,48.62,48.55,48.61,27800.0,31.3899,31.4352,31.3899,31.4287,27800.0
2011-02-11 13:00:00,48.61,48.64,48.6,48.63,80000.0,31.4287,31.4481,31.4222,31.4416,80000.0
2011-02-11 13:30:00,48.63,48.66,48.61,48.65,54000.0,31.4416,31.461,31.4287,31.4546,54000.0
2011-02-11 14:00:00,48.66,48.75,48.65,48.75,29100.0,31.461,31.5192,31.4546,31.5192,29100.0
2011-02-11 14:30:00,48.75,48.82,48.74,48.77,50500.0,31.5192,31.5645,31.5127,31.5321,50500.0
2011-02-11 15:00:00,48.77,48.84,48.74,48.82,49900.0,31.5321,31.5774,31.5127,31.5645,49900.0
2011-02-11 15:30:00,48.82,48.83,48.76,48.79,61700.0,31.5645,31.5709,31.5257,31.5451,61700.0
2011-02-14 09:30:00,48.63,48.76,48.62,48.73,100100.0,31.4416,31.5257,31.4352,31.5063,100100.0
2011-02-14 10:00:00,48.73,48.82,48.73,48.8,46400.0,31.5063,31.5645,31.5063,31.5515,46400.0
2011-02-14 10:30:00,48.79,48.82,48.63,48.67,48900.0,31.5451,31.5645,31.4416,31.4675,48900.0
2011-02-14 11:00:00,48.68,48.74,48.64,48.74,28700.0,31.4739,31.5127,31.4481,31.5127,28700.0
2011-02-14 11:30:00,48.73,48.76,48.71,48.75,34700.0,31.5063,31.5257,31.4933,31.5192,34700.0
2011-02-14 12:00:00,48.77,48.84,48.77,48.84,30300.0,31.5321,31.5774,31.5321,31.5774,30300.0
2011-02-14 12:30:00,48.84,48.87,48.83,48.87,17700.0,31.5774,31.5968,31.5709,31.5968,17700.0
2011-02-14 13:00:00,48.86,48.9,48.84,48.86,18400.0,31.5903,31.6162,31.5774,31.5903,18400.0
2011-02-14 13:30:00,48.87,48.88,48.85,48.87,30600.0,31.5968,31.6033,31.5839,31.5968,30600.0
2011-02-14 14:00:00,48.87,48.88,48.83,48.87,28600.0,31.5968,31.6033,31.5709,31.5968,28600.0
2011-02-14 14:30:00,48.86,48.89,48.84,48.88,18900.0,31.5903,31.6097,31.5774,31.6033,18900.0
2011-02-14 15:00:00,48.88,48.9,48.83,48.83,44600.0,31.6033,31.6162,31.5709,31.5709,44600.0
2011-02-14 15:30:00,48.84,48.89,48.83,48.85,62900.0,31.5774,31.6097,31.5709,31.5839,62900.0
2011-02-15 09:30:00,48.85,48.91,48.78,48.88,52400.0,31.5839,31.6227,31.5386,31.6033,52400.0
2011-02-15 10:00:00,48.88,48.9,48.69,48.69,65600.0,31.6033,31.6162,31.4804,31.4804,65600.0
2011-02-15 10:30:00,48.68,48.81,48.68,48.79,35300.0,31.4739,31.558,31.4739,31.5451,35300.0
2011-02-15 11:00:00,48.81,48.85,48.78,48.82,40000.0,31.558,31.5839,31.5386,31.5645,40000.0
2011-02-15 11:30:00,48.81,48.82,48.76,48.77,31900.0,31.558,31.5645,31.5257,31.5321,31900.0
2011-02-15 12:00:00,48.76,48.83,48.74,48.83,46400.0,31.5257,31.5709,31.5127,31.5709,46400.0
2011-02-15 12:30:00,48.83,48.9,48.83,48.87,26100.0,31.5709,31.6162,31.5709,31.5968,26100.0
2011-02-15 13:00:00,48.87,48.89,48.84,48.85,27200.0,31.5968,31.6097,31.5774,31.5839,27200.0
2011-02-15 13:30:00,48.85,48.9,48.83,48.86,45200.0,31.5839,31.6162,31.5709,31.5903,45200.0
2011-02-15 14:00:00,48.85,48.85,48.68,48.69,57900.0,31.5839,31.5839,31.4739,31.4804,57900.0
2011-02-15 14:30:00,48.68,48.77,48.67,48.75,59000.0,31.4739,31.5321,31.4675,31.5192,59000.0
2011-02-15 15:00:00,48.75,48.79,48.72,48.75,23300.0,31.5192,31.5451,31.4998,31.5192,23300.0
2011-02-15 15:30:00,48.75,48.77,48.71,48.76,48500.0,31.5192,31.5321,31.4933,31.5257,48500.0
2011-02-16 09:30:00,48.97,49.04,48.93,49.01,49100.0,31.6614,31.7067,31.6356,31.6873,49100.0
2011-02-16 10:00:00,49.03,49.13,48.97,49.08,32900.0,31.7002,31.7649,31.6614,31.7326,32900.0
2011-02-16 10:30:00,49.09,49.25,49.09,49.24,53600.0,31.739,31.8425,31.739,31.836,53600.0
2011-02-16 11:00:00,49.24,49.26,49.17,49.22,46300.0,31.836,31.8489,31.7908,31.8231,46300.0
2011-02-16 11:30:00,49.22,49.22,49.09,49.18,41000.0,31.8231,31.8231,31.739,31.7972,41000.0
2011-02-16 12:00:00,49.18,49.2,49.08,49.16,55900.0,31.7972,31.8102,31.7326,31.7843,55900.0
2011-02-16 12:30:00,49.15,49.19,49.12,49.17,22600.0,31.7778,31.8037,31.7584,31.7908,22600.0
2011-02-16 13:00:00,49.18,49.22,49.15,49.2,29400.0,31.7972,31.8231,31.7778,31.8102,29400.0
2011-02-16 13:30:00,49.21,49.27,49.2,49.26,22700.0,31.8166,31.8554,31.8102,31.8489,22700.0
2011-02-16 14:00:00,49.25,49.25,49.16,49.22,26600.0,31.8425,31.8425,31.7843,31.8231,26600.0
2011-02-16 14:30:00,49.24,49.38,49.24,49.33,34300.0,31.836,31.9265,31.836,31.8942,34300.0
2011-02-16 15:00:00,49.32,49.37,49.31,49.33,57100.0,31.8877,31.9201,31.8813,31.8942,57100.0
2011-02-16 15:30:00,49.33,49.38,49.3,49.32,112900.0,31.8942,31.9265,31.8748,31.8877,112900.0
2011-02-17 09:30:00,49.24,49.29,49.16,49.28,35600.0,31.836,31.8683,31.7843,31.8619,35600.0
2011-02-17 10:00:00,49.28,49.34,49.24,49.31,55300.0,31.8619,31.9007,31.836,31.8813,55300.0
2011-02-17 10:30:00,49.31,49.35,49.28,49.28,36100.0,31.8813,31.9071,31.8619,31.8619,36100.0
2011-02-17 11:00:00,49.28,49.47,49.27,49.47,35000.0,31.8619,31.9847,31.8554,31.9847,35000.0
2011-02-17 11:30:00,49.46,49.5,49.43,49.48,42800.0,31.9783,32.0041,31.9589,31.9912,42800.0
2011-02-17 12:00:00,49.49,49.5,49.44,49.45,29600.0,31.9977,32.0041,31.9653,31.9718,29600.0
2011-02-17 12:30:00,49.46,49.5,49.43,49.45,16600.0,31.9783,32.0041,31.9589,31.9718,16600.0
2011-02-17 13:00:00,49.46,49.55,49.46,49.54,40300.0,31.9783,32.0364,31.9783,32.03,40300.0
2011-02-17 13:30:00,49.55,49.55,49.5,49.5,20500.0,32.0364,32.0364,32.0041,32.0041,20500.0
2011-02-17 14:00:00,49.51,49.57,49.51,49.53,27200.0,32.0106,32.0494,32.0106,32.0235,27200.0
2011-02-17 14:30:00,49.52,49.53,49.48,49.53,63600.0,32.017,32.0235,31.9912,32.0235,63600.0
2011-02-17 15:00:00,49.54,49.56,49.52,49.55,70000.0,32.03,32.0429,32.017,32.0364,70000.0
2011-02-17 15:30:00,49.55,49.57,49.51,49.52,46800.0,32.0364,32.0494,32.0106,32.017,46800.0
2011-02-18 09:30:00,49.56,49.56,49.45,49.51,90200.0,32.0429,32.0429,31.9718,32.0106,90200.0
2011-02-18 10:00:00,49.5,49.53,49.44,49.52,24600.0,32.0041,32.0235,31.9653,32.017,24600.0
2011-02-18 10:30:00,49.51,49.58,49.51,49.54,44600.0,32.0106,32.0558,32.0106,32.03,44600.0
2011-02-18 11:00:00,49.53,49.64,49.53,49.63,141300.0,32.0235,32.0946,32.0235,32.0882,141300.0
2011-02-18 11:30:00,49.64,49.72,49.64,49.72,82300.0,32.0946,32.1464,32.0946,32.1464,82300.0
2011-02-18 12:00:00,49.71,49.75,49.71,49.73,109800.0,32.1399,32.1658,32.1399,32.1528,109800.0
2011-02-18 12:30:00,49.73,49.74,49.68,49.71,23300.0,32.1528,32.1593,32.1205,32.1399,23300.0
2011-02-18 13:00:00,49.7,49.72,49.68,49.69,34200.0,32.1334,32.1464,32.1205,32.127,34200.0
2011-02-18 13:30:00,49.69,49.69,49.64,49.69,62600.0,32.127,32.127,32.0946,32.127,62600.0
2011-02-18 14:00:00,49.68,49.71,49.58,49.59,121200.0,32.1205,32.1399,32.0558,32.0623,121200.0
2011-02-18 14:30:00,49.58,49.66,49.57,49.64,54500.0,32.0558,32.1076,32.0494,32.0946,54500.0
2011-02-18 15:00:00,49.65,49.65,49.58,49.6,107900.0,32.1011,32.1011,32.0558,32.0688,107900.0
2011-02-18 15:30:00,49.59,49.69,49.57,49.69,206600.0,32.0623,32.127,32.0494,32.127,206600.0
2011-02-22 09:30:00,48.77,48.93,48.61,48.93,207000.0,31.5321,31.6356,31.4287,31.6356,207000.0
2011-02-22 10:00:00,48.93,49.07,48.88,48.93,78100.0,31.6356,31.7261,31.6033,31.6356,78100.0
2011-02-22 10:30:00,48.92,49.07,48.92,48.99,60400.0,31.6291,31.7261,31.6291,31.6744,60400.0
2011-02-22 11:00:00,49.0,49.0,48.75,48.79,324600.0,31.6808,31.6808,31.5192,31.5451,324600.0
2011-02-22 11:30:00,48.8,48.8,48.6,48.67,76000.0,31.5515,31.5515,31.4222,31.4675,76000.0
2011-02-22 12:00:00,48.66,48.67,48.55,48.62,62800.0,31.461,31.4675,31.3899,31.4352,62800.0
2011-02-22 12:30:00,48.62,48.63,48.36,48.4,85500.0,31.4352,31.4416,31.2671,31.2929,85500.0
2011-02-22 13:00:00,48.4,48.45,48.31,48.37,123700.0,31.2929,31.3252,31.2347,31.2735,123700.0
2011-02-22 13:30:00,48.37,48.43,48.33,48.38,44600.0,31.2735,31.3123,31.2477,31.28,44600.0
2011-02-22 14:00:00,48.38,48.4,48.31,48.39,53500.0,31.28,31.2929,31.2347,31.2864,53500.0
2011-02-22 14:30:00,48.39,48.5,48.39,48.4,74300.0,31.2864,31.3576,31.2864,31.2929,74300.0
2011-02-22 15:00:00,48.4,48.43,48.25,48.25,88400.0,31.2929,31.3123,31.1959,31.1959,88400.0
2011-02-22 15:30:00,48.26,48.33,48.25,48.3,116600.0,31.2024,31.2477,31.1959,31.2283,116600.0
2011-02-23 09:30:00,48.5,48.65,48.43,48.45,80500.0,31.3576,31.4546,31.3123,31.3252,80500.0
2011-02-23 10:00:00,48.46,48.64,48.35,48.6,90500.0,31.3317,31.4481,31.2606,31.4222,90500.0
2011-02-23 10:30:00,48.6,48.63,48.42,48.56,54100.0,31.4222,31.4416,31.3058,31.3964,54100.0
2011-02-23 11:00:00,48.57,48.6,48.52,48.55,48600.0,31.4028,31.4222,31.3705,31.3899,48600.0
2011-02-23 11:30:00,48.53,48.53,48.36,48.36,52100.0,31.377,31.377,31.2671,31.2671,52100.0
2011-02-23 12:00:00,48.36,48.37,48.13,48.2,58000.0,31.2671,31.2735,31.1183,31.1636,58000.0
2011-02-23 12:30:00,48.2,48.25,48.14,48.19,41300.0,31.1636,31.1959,31.1248,31.1571,41300.0
2011-02-23 13:00:00,48.18,48.19,47.96,48.09,126600.0,31.1507,31.1571,31.0084,31.0925,126600.0
2011-02-23 13:30:00,48.1,48.25,48.04,48.23,137900.0,31.0989,31.1959,31.0602,31.183,137900.0
2011-02-23 14:00:00,48.23,48.32,48.22,48.27,42000.0,31.183,31.2412,31.1765,31.2089,42000.0
2011-02-23 14:30:00,48.27,48.36,48.21,48.36,52800.0,31.2089,31.2671,31.1701,31.2671,52800.0
2011-02-23 15:00:00,48.36,48.45,48.33,48.4,82900.0,31.2671,31.3252,31.2477,31.2929,82900.0
2011-02-23 15:30:00,48.37,48.4,48.29,48.35,131500.0,31.2735,31.2929,31.2218,31.2606,131500.0
2011-02-24 09:30:00,48.48,48.52,48.38,48.49,102700.0,31.3446,31.3705,31.28,31.3511,102700.0
2011-02-24 10:00:00,48.49,48.59,48.36,48.47,86300.0,31.3511,31.4158,31.2671,31.3382,86300.0
2011-02-24 10:30:00,48.49,48.49,48.33,48.38,50300.0,31.3511,31.3511,31.2477,31.28,50300.0
2011-02-24 11:00:00,48.39,48.43,48.29,48.43,38500.0,31.2864,31.3123,31.2218,31.3123,38500.0
2011-02-24 11:30:00,48.43,48.43,48.27,48.32,34600.0,31.3123,31.3123,31.2089,31.2412,34600.0
2011-02-24 12:00:00,48.31,48.33,48.17,48.22,21100.0,31.2347,31.2477,31.1442,31.1765,21100.0
2011-02-24 12:30:00,48.22,48.27,48.15,48.26,41200.0,31.1765,31.2089,31.1313,31.2024,41200.0
2011-02-24 13:00:00,48.24,48.3,48.16,48.19,39200.0,31.1895,31.2283,31.1377,31.1571,39200.0
2011-02-24 13:30:00,48.2,48.23,48.0,48.04,65500.0,31.1636,31.183,31.0343,31.0602,65500.0
2011-02-24 14:00:00,48.07,48.28,48.07,48.24,70000.0,31.0796,31.2153,31.0796,31.1895,70000.0
2011-02-24 14:30:00,48.22,48.37,48.21,48.37,91400.0,31.1765,31.2735,31.1701,31.2735,91400.0
2011-02-24 15:00:00,48.36,48.47,48.28,48.45,57200.0,31.2671,31.3382,31.2153,31.3252,57200.0
2011-02-24 15:30:00,48.45,48.49,48.36,48.37,54900.0,31.3252,31.3511,31.2671,31.2735,54900.0
2011-02-25 09:30:00,48.74,48.82,48.72,48.82,84700.0,31.5127,31.5645,31.4998,31.5645,84700.0
2011-02-25 10:00:00,48.81,48.91,48.81,48.87,106000.0,31.558,31.6227,31.558,31.5968,106000.0
2011-02-25 10:30:00,48.87,48.96,48.83,48.94,112000.0,31.5968,31.655,31.5709,31.642,112000.0
2011-02-25 11:00:00,48.94,48.95,48.84,48.84,89700.0,31.642,31.6485,31.5774,31.5774,89700.0
2011-02-25 11:30:00,48.83,48.86,48.77,48.83,76300.0,31.5709,31.5903,31.5321,31.5709,76300.0
2011-02-25 12:00:00,48.83,48.92,48.83,48.9,96800.0,31.5709,31.6291,31.5709,31.6162,96800.0
2011-02-25 12:30:00,48.9,48.94,48.88,48.92,81700.0,31.6162,31.642,31.6033,31.6291,81700.0
2011-02-25 13:00:00,48.93,49.01,48.92,48.99,81500.0,31.6356,31.6873,31.6291,31.6744,81500.0
2011-02-25 13:30:00,48.99,49.0,48.94,48.95,106000.0,31.6744,31.6808,31.642,31.6485,106000.0
2011-02-25 14:00:00,48.97,49.03,48.95,48.99,126100.0,31.6614,31.7002,31.6485,31.6744,126100.0
2011-02-25 14:30:00,48.98,49.01,48.96,49.0,127800.0,31.6679,31.6873,31.655,31.6808,127800.0
2011-02-25 15:00:00,48.99,49.02,48.95,48.98,166100.0,31.6744,31.6938,31.6485,31.6679,166100.0
2011-02-25 15:30:00,48.98,49.02,48.95,49.02,157600.0,31.6679,31.6938,31.6485,31.6938,157600.0
2011-02-28 09:30:00,49.5,49.57,49.43,49.5,87500.0,32.0041,32.0494,31.9589,32.0041,87500.0
2011-02-28 10:00:00,49.48,49.63,49.48,49.57,78400.0,31.9912,32.0882,31.9912,32.0494,78400.0
2011-02-28 10:30:00,49.58,49.6,49.47,49.5,41200.0,32.0558,32.0688,31.9847,32.0041,41200.0
2011-02-28 11:00:00,49.5,49.52,49.36,49.36,73700.0,32.0041,32.017,31.9136,31.9136,73700.0
2011-02-28 11:30:00,49.35,49.4,49.29,49.37,127700.0,31.9071,31.9395,31.8683,31.9201,127700.0
2011-02-28 12:00:00,49.38,49.41,49.36,49.4,41300.0,31.9265,31.9459,31.9136,31.9395,41300.0
2011-02-28 12:30:00,49.41,49.43,49.3,49.32,13600.0,31.9459,31.9589,31.8748,31.8877,13600.0
2011-02-28 13:00:00,49.31,49.34,49.23,49.25,20900.0,31.8813,31.9007,31.8295,31.8425,20900.0
2011-02-28 13:30:00,49.25,49.31,49.24,49.28,43400.0,31.8425,31.8813,31.836,31.8619,43400.0
2011-02-28 14:00:00,49.26,49.34,49.23,49.34,45300.0,31.8489,31.9007,31.8295,31.9007,45300.0
2011-02-28 14:30:00,49.33,49.39,49.32,49.39,62500.0,31.8942,31.933,31.8877,31.933,62500.0
2011-02-28 15:00:00,49.39,49.41,49.33,49.41,59000.0,31.933,31.9459,31.8942,31.9459,59000.0
2011-02-28 15:30:00,49.4,49.46,49.39,49.44,88200.0,31.9395,31.9783,31.933,31.9653,88200.0
2011-03-01 09:30:00,49.68,49.72,49.5,49.53,60600.0,32.1205,32.1464,32.0041,32.0235,60600.0
2011-03-01 10:00:00,49.5,49.6,49.15,49.15,89500.0,32.0041,32.0688,31.7778,31.7778,89500.0
2011-03-01 10:30:00,49.13,49.38,49.09,49.36,59100.0,31.7649,31.9265,31.739,31.9136,59100.0
2011-03-01 11:00:00,49.37,49.41,49.25,49.26,112300.0,31.9201,31.9459,31.8425,31.8489,112300.0
2011-03-01 11:30:00,49.25,49.32,49.17,49.19,59200.0,31.8425,31.8877,31.7908,31.8037,59200.0
2011-03-01 12:00:00,49.16,49.22,49.05,49.1,83000.0,31.7843,31.8231,31.7132,31.7455,83000.0
2011-03-01 12:30:00,49.1,49.2,49.1,49.13,95400.0,31.7455,31.8102,31.7455,31.7649,95400.0
2011-03-01 13:00:00,49.13,49.17,49.03,49.06,59200.0,31.7649,31.7908,31.7002,31.7196,59200.0
2011-03-01 13:30:00,49.06,49.1,49.01,49.07,47400.0,31.7196,31.7455,31.6873,31.7261,47400.0
2011-03-01 14:00:00,49.05,49.06,48.89,48.89,94400.0,31.7132,31.7196,31.6097,31.6097,94400.0
2011-03-01 14:30:00,48.9,48.98,48.87,48.9,1387400.0,31.6162,31.6679,31.5968,31.6162,1387400.0
2011-03-01 15:00:00,48.9,48.97,48.82,48.93,110700.0,31.6162,31.6614,31.5645,31.6356,110700.0
2011-03-01 15:30:00,48.92,48.97,48.87,48.9,122400.0,31.6291,31.6614,31.5968,31.6162,122400.0
2011-03-02 09:30:00,49.0,49.24,49.0,49.24,95700.0,31.6808,31.836,31.6808,31.836,95700.0
2011-03-02 10:00:00,49.24,49.33,49.2,49.21,145800.0,31.836,31.8942,31.8102,31.8166,145800.0
2011-03-02 10:30:00,49.17,49.41,49.17,49.33,150600.0,31.7908,31.9459,31.7908,31.8942,150600.0
2011-03-02 11:00:00,49.33,49.38,49.25,49.25,36400.0,31.8942,31.9265,31.8425,31.8425,36400.0
2011-03-02 11:30:00,49.23,49.26,49.03,49.04,50600.0,31.8295,31.8489,31.7002,31.7067,50600.0
2011-03-02 12:00:00,49.03,49.19,49.01,49.16,75600.0,31.7002,31.8037,31.6873,31.7843,75600.0
2011-03-02 12:30:00,49.16,49.29,49.16,49.2,125600.0,31.7843,31.8683,31.7843,31.8102,125600.0
2011-03-02 13:00:00,49.19,49.26,49.16,49.17,69900.0,31.8037,31.8489,31.7843,31.7908,69900.0
2011-03-02 13:30:00,49.17,49.57,49.07,49.11,59700.0,31.7908,32.0494,31.7261,31.752,59700.0
2011-03-02 14:00:00,49.11,49.2,49.04,49.13,244000.0,31.752,31.8102,31.7067,31.7649,244000.0
2011-03-02 14:30:00,49.12,49.28,49.12,49.25,41700.0,31.7584,31.8619,31.7584,31.8425,41700.0
2011-03-02 15:00:00,49.25,49.3,49.21,49.21,132900.0,31.8425,31.8748,31.8166,31.8166,132900.0
2011-03-02 15:30:00,49.21,49.24,49.12,49.18,1255700.0,31.8166,31.836,31.7584,31.7972,1255700.0
2011-03-03 09:30:00,49.6,49.73,49.6,49.62,144600.0,32.0688,32.1528,32.0688,32.0817,144600.0
2011-03-03 10:00:00,49.63,49.65,49.49,49.49,42900.0,32.0882,32.1011,31.9977,31.9977,42900.0
2011-03-03 10:30:00,49.49,49.62,49.43,49.55,70200.0,31.9977,32.0817,31.9589,32.0364,70200.0
2011-03-03 11:00:00,49.54,49.61,49.52,49.53,39200.0,32.03,32.0752,32.017,32.0235,39200.0
2011-03-03 11:30:00,49.53,49.66,49.51,49.65,33800.0,32.0235,32.1076,32.0106,32.1011,33800.0
2011-03-03 12:00:00,49.67,49.67,49.61,49.63,52400.0,32.114,32.114,32.0752,32.0882,52400.0
2011-03-03 12:30:00,49.63,49.73,49.61,49.71,24800.0,32.0882,32.1528,32.0752,32.1399,24800.0
2011-03-03 13:00:00,49.72,49.74,49.69,49.71,113300.0,32.1464,32.1593,32.127,32.1399,113300.0
2011-03-03 13:30:00,49.7,49.77,49.7,49.73,50600.0,32.1334,32.1787,32.1334,32.1528,50600.0
2011-03-03 14:00:00,49.74,49.83,49.74,49.77,33800.0,32.1593,32.2175,32.1593,32.1787,33800.0
2011-03-03 14:30:00,49.77,49.86,49.77,49.86,39300.0,32.1787,32.2369,32.1787,32.2369,39300.0
2011-03-03 15:00:00,49.86,49.88,49.82,49.85,21400.0,32.2369,32.2498,32.211,32.2304,21400.0
2011-03-03 15:30:00,49.84,49.87,49.8,49.81,63400.0,32.2239,32.2433,32.1981,32.2045,63400.0
2011-03-04 09:30:00,49.75,49.87,49.72,49.77,146400.0,32.1658,32.2433,32.1464,32.1787,146400.0
2011-03-04 10:00:00,49.8,49.81,49.41,49.49,63100.0,32.1981,32.2045,31.9459,31.9977,63100.0
2011-03-04 10:30:00,49.49,49.6,49.46,49.58,79500.0,31.9977,32.0688,31.9783,32.0558,79500.0
2011-03-04 11:00:00,49.58,49.59,49.45,49.49,59900.0,32.0558,32.0623,31.9718,31.9977,59900.0
2011-03-04 11:30:00,49.5,49.56,49.38,49.4,76700.0,32.0041,32.0429,31.9265,31.9395,76700.0
2011-03-04 12:00:00,49.4,49.4,49.23,49.26,37300.0,31.9395,31.9395,31.8295,31.8489,37300.0
2011-03-04 12:30:00,49.28,49.33,49.22,49.32,50300.0,31.8619,31.8942,31.8231,31.8877,50300.0
2011-03-04 13:00:00,49.32,49.38,49.3,49.35,100300.0,31.8877,31.9265,31.8748,31.9071,100300.0
2011-03-04 13:30:00,49.34,49.42,49.29,49.35,61500.0,31.9007,31.9524,31.8683,31.9071,61500.0
2011-03-04 14:00:00,49.34,49.37,49.3,49.36,47200.0,31.9007,31.9201,31.8748,31.9136,47200.0
2011-03-04 14:30:00,49.36,49.41,49.34,49.41,132800.0,31.9136,31.9459,31.9007,31.9459,132800.0
2011-03-04 15:00:00,49.43,49.49,49.33,49.35,88700.0,31.9589,31.9977,31.8942,31.9071,88700.0
2011-03-04 15:30:00,49.34,49.59,49.32,49.57,161400.0,31.9007,32.0623,31.8877,32.0494,161400.0
2011-03-07 09:30:00,49.79,49.84,49.71,49.79,96600.0,32.1916,32.2239,32.1399,32.1916,96600.0
2011-03-07 10:00:00,49.79,49.84,49.64,49.71,56800.0,32.1916,32.2239,32.0946,32.1399,56800.0
2011-03-07 10:30:00,49.71,49.71,49.42,49.46,68700.0,32.1399,32.1399,31.9524,31.9783,68700.0
2011-03-07 11:00:00,49.43,49.45,49.3,49.31,88100.0,31.9589,31.9718,31.8748,31.8813,88100.0
2011-03-07 11:30:00,49.31,49.31,49.09,49.15,53200.0,31.8813,31.8813,31.739,31.7778,53200.0
2011-03-07 12:00:00,49.15,49.2,49.11,49.11,31600.0,31.7778,31.8102,31.752,31.752,31600.0
2011-03-07 12:30:00,49.12,49.15,48.99,48.99,51600.0,31.7584,31.7778,31.6744,31.6744,51600.0
2011-03-07 13:00:00,49.02,49.02,48.91,48.96,49900.0,31.6938,31.6938,31.6227,31.655,49900.0
2011-03-07 13:30:00,48.96,49.02,48.93,48.97,43500.0,31.655,31.6938,31.6356,31.6614,43500.0
2011-03-07 14:00:00,48.96,49.08,48.91,49.01,39600.0,31.655,31.7326,31.6227,31.6873,39600.0
2011-03-07 14:30:00,49.01,49.05,48.97,49.04,33900.0,31.6873,31.7132,31.6614,31.7067,33900.0
2011-03-07 15:00:00,49.02,49.14,48.98,49.12,62500.0,31.6938,31.7714,31.6679,31.7584,62500.0
2011-03-07 15:30:00,49.11,49.18,49.02,49.05,134400.0,31.752,31.7972,31.6938,31.7132,134400.0
2011-03-08 09:30:00,49.11,49.11,48.8,48.95,106900.0,31.752,31.752,31.5515,31.6485,106900.0
2011-03-08 10:00:00,48.96,49.22,48.96,49.18,80200.0,31.655,31.8231,31.655,31.7972,80200.0
2011-03-08 10:30:00,49.16,49.23,49.08,49.21,64300.0,31.7843,31.8295,31.7326,31.8166,64300.0
2011-03-08 11:00:00,49.21,49.32,49.16,49.31,86300.0,31.8166,31.8877,31.7843,31.8813,86300.0
2011-03-08 11:30:00,49.33,49.45,49.32,49.45,42700.0,31.8942,31.9718,31.8877,31.9718,42700.0
2011-03-08 12:00:00,49.45,49.48,49.38,49.41,36000.0,31.9718,31.9912,31.9265,31.9459,36000.0
2011-03-08 12:30:00,49.4,49.43,49.36,49.37,23200.0,31.9395,31.9589,31.9136,31.9201,23200.0
2011-03-08 13:00:00,49.37,49.41,49.36,49.37,41100.0,31.9201,31.9459,31.9136,31.9201,41100.0
2011-03-08 13:30:00,49.38,49.4,49.34,49.37,32100.0,31.9265,31.9395,31.9007,31.9201,32100.0
2011-03-08 14:00:00,49.38,49.39,49.27,49.32,83400.0,31.9265,31.933,31.8554,31.8877,83400.0
2011-03-08 14:30:00,49.33,49.4,49.27,49.38,37800.0,31.8942,31.9395,31.8554,31.9265,37800.0
2011-03-08 15:00:00,49.38,49.38,49.31,49.33,59700.0,31.9265,31.9265,31.8813,31.8942,59700.0
2011-03-08 15:30:00,49.33,49.37,49.29,49.3,70300.0,31.8942,31.9201,31.8683,31.8748,70300.0
2011-03-09 09:30:00,49.29,49.36,49.11,49.2,90900.0,31.8683,31.9136,31.752,31.8102,90900.0
2011-03-09 10:00:00,49.2,49.42,49.15,49.4,49500.0,31.8102,31.9524,31.7778,31.9395,49500.0
2011-03-09 10:30:00,49.39,49.43,49.12,49.14,117200.0,31.933,31.9589,31.7584,31.7714,117200.0
2011-03-09 11:00:00,49.14,49.25,49.09,49.18,60800.0,31.7714,31.8425,31.739,31.7972,60800.0
2011-03-09 11:30:00,49.18,49.31,49.1,49.3,59500.0,31.7972,31.8813,31.7455,31.8748,59500.0
2011-03-09 12:00:00,49.3,49.42,49.22,49.22,51100.0,31.8748,31.9524,31.8231,31.8231,51100.0
2011-03-09 12:30:00,49.23,49.31,49.18,49.25,37500.0,31.8295,31.8813,31.7972,31.8425,37500.0
2011-03-09 13:00:00,49.25,49.31,49.2,49.27,57100.0,31.8425,31.8813,31.8102,31.8554,57100.0
2011-03-09 13:30:00,49.27,49.29,49.2,49.23,27600.0,31.8554,31.8683,31.8102,31.8295,27600.0
2011-03-09 14:00:00,49.24,49.32,49.23,49.25,41200.0,31.836,31.8877,31.8295,31.8425,41200.0
2011-03-09 14:30:00,49.25,49.31,49.19,49.26,61300.0,31.8425,31.8813,31.8037,31.8489,61300.0
2011-03-09 15:00:00,49.27,49.33,49.25,49.28,49300.0,31.8554,31.8942,31.8425,31.8619,49300.0
2011-03-09 15:30:00,49.27,49.29,49.21,49.27,114600.0,31.8554,31.8683,31.8166,31.8554,114600.0
2011-03-10 09:30:00,48.44,48.44,48.12,48.23,174600.0,31.3188,31.3188,31.1119,31.183,174600.0
2011-03-10 10:00:00,48.24,48.25,48.07,48.13,59500.0,31.1895,31.1959,31.0796,31.1183,59500.0
2011-03-10 10:30:00,48.14,48.22,48.07,48.19,49200.0,31.1248,31.1765,31.0796,31.1571,49200.0
2011-03-10 11:00:00,48.21,48.28,48.12,48.21,49200.0,31.1701,31.2153,31.1119,31.1701,49200.0
2011-03-10 11:30:00,48.21,48.32,48.18,48.31,33700.0,31.1701,31.2412,31.1507,31.2347,33700.0
2011-03-10 12:00:00,48.31,48.33,48.17,48.19,42600.0,31.2347,31.2477,31.1442,31.1571,42600.0
2011-03-10 12:30:00,48.2,48.3,48.17,48.3,39800.0,31.1636,31.2283,31.1442,31.2283,39800.0
2011-03-10 13:00:00,48.29,48.34,48.19,48.21,58200.0,31.2218,31.2541,31.1571,31.1701,58200.0
2011-03-10 13:30:00,48.2,48.21,48.02,48.12,134600.0,31.1636,31.1701,31.0472,31.1119,134600.0
2011-03-10 14:00:00,48.12,48.19,48.1,48.1,53800.0,31.1119,31.1571,31.0989,31.0989,53800.0
2011-03-10 14:30:00,48.12,48.22,48.11,48.13,62200.0,31.1119,31.1765,31.1054,31.1183,62200.0
2011-03-10 15:00:00,48.14,48.15,47.96,47.97,68300.0,31.1248,31.1313,31.0084,31.0149,68300.0
2011-03-10 15:30:00,47.97,48.11,47.96,48.04,70100.0,31.0149,31.1054,31.0084,31.0602,70100.0
2011-03-11 09:30:00,47.76,47.99,47.71,47.85,245500.0,30.8791,31.0278,30.8468,30.9373,245500.0
2011-03-11 10:00:00,47.84,47.96,47.73,47.85,175900.0,30.9308,31.0084,30.8597,30.9373,175900.0
2011-03-11 10:30:00,47.84,47.94,47.84,47.93,111300.0,30.9308,30.9955,30.9308,30.989,111300.0
2011-03-11 11:00:00,47.94,47.99,47.9,47.96,139100.0,30.9955,31.0278,30.9696,31.0084,139100.0
2011-03-11 11:30:00,47.96,48.14,47.94,48.11,86800.0,31.0084,31.1248,30.9955,31.1054,86800.0
2011-03-11 12:00:00,48.16,48.17,48.1,48.14,42600.0,31.1377,31.1442,31.0989,31.1248,42600.0
2011-03-11 12:30:00,48.14,48.15,48.08,48.12,30400.0,31.1248,31.1313,31.086,31.1119,30400.0
2011-03-11 13:00:00,48.12,48.12,48.0,48.05,40600.0,31.1119,31.1119,31.0343,31.0666,40600.0
2011-03-11 13:30:00,48.04,48.09,48.02,48.04,22800.0,31.0602,31.0925,31.0472,31.0602,22800.0
2011-03-11 14:00:00,48.04,48.16,48.03,48.15,25500.0,31.0602,31.1377,31.0537,31.1313,25500.0
2011-03-11 14:30:00,48.16,48.21,48.14,48.18,34100.0,31.1377,31.1701,31.1248,31.1507,34100.0
2011-03-11 15:00:00,48.19,48.29,48.19,48.28,34900.0,31.1571,31.2218,31.1571,31.2153,34900.0
2011-03-11 15:30:00,48.29,48.3,48.18,48.2,110400.0,31.2218,31.2283,31.1507,31.1636,110400.0
2011-03-14 09:30:00,47.32,47.59,47.22,47.54,179700.0,30.5946,30.7692,30.53,30.7369,179700.0
2011-03-14 10:00:00,47.53,47.55,47.4,47.45,97400.0,30.7304,30.7433,30.6464,30.6787,97400.0
2011-03-14 10:30:00,47.46,47.49,47.29,47.34,58400.0,30.6852,30.7046,30.5752,30.6076,58400.0
2011-03-14 11:00:00,47.36,47.39,47.12,47.18,69400.0,30.6205,30.6399,30.4653,30.5041,69400.0
2011-03-14 11:30:00,47.17,47.25,47.11,47.2,49100.0,30.4977,30.5494,30.4589,30.5171,49100.0
2011-03-14 12:00:00,47.21,47.31,47.21,47.24,44800.0,30.5235,30.5882,30.5235,30.5429,44800.0
2011-03-14 12:30:00,47.23,47.3,47.17,47.3,32500.0,30.5365,30.5817,30.4977,30.5817,32500.0
2011-03-14 13:00:00,47.31,47.43,47.3,47.37,46500.0,30.5882,30.6658,30.5817,30.627,46500.0
2011-03-14 13:30:00,47.37,47.38,47.32,47.34,24300.0,30.627,30.6334,30.5946,30.6076,24300.0
2011-03-14 14:00:00,47.35,47.52,47.35,47.51,40500.0,30.614,30.724,30.614,30.7175,40500.0
2011-03-14 14:30:00,47.52,47.52,47.35,47.37,47500.0,30.724,30.724,30.614,30.627,47500.0
2011-03-14 15:00:00,47.38,47.54,47.36,47.51,54400.0,30.6334,30.7369,30.6205,30.7175,54400.0
2011-03-14 15:30:00,47.49,47.64,47.48,47.63,120400.0,30.7046,30.8015,30.6981,30.7951,120400.0
2011-03-15 09:30:00,45.46,45.74,45.2,45.52,655900.0,29.3921,29.5731,29.224,29.4309,655900.0
2011-03-15 10:00:00,45.54,46.0,45.54,46.0,183300.0,29.4438,29.7412,29.4438,29.7412,183300.0
2011-03-15 10:30:00,45.99,46.27,45.93,46.26,186800.0,29.7347,29.9158,29.6959,29.9093,186800.0
2011-03-15 11:00:00,46.25,46.28,46.09,46.25,114600.0,29.9028,29.9222,29.7994,29.9028,114600.0
2011-03-15 11:30:00,46.25,46.33,46.18,46.3,135900.0,29.9028,29.9546,29.8576,29.9352,135900.0
2011-03-15 12:00:00,46.3,46.62,46.3,46.57,71300.0,29.9352,30.1421,29.9352,30.1097,71300.0
2011-03-15 12:30:00,46.55,46.55,46.19,46.35,86500.0,30.0968,30.0968,29.864,29.9675,86500.0
2011-03-15 13:00:00,46.36,46.37,46.16,46.24,59100.0,29.974,29.9804,29.8446,29.8964,59100.0
2011-03-15 13:30:00,46.25,46.38,46.25,46.35,96900.0,29.9028,29.9869,29.9028,29.9675,96900.0
2011-03-15 14:00:00,46.36,46.5,46.25,46.5,162300.0,29.974,30.0645,29.9028,30.0645,162300.0
2011-03-15 14:30:00,46.49,46.63,46.46,46.56,71000.0,30.058,30.1485,30.0386,30.1033,71000.0
2011-03-15 15:00:00,46.56,46.78,46.56,46.76,62300.0,30.1033,30.2455,30.1033,30.2326,62300.0
2011-03-15 15:30:00,46.76,46.88,46.65,46.69,128900.0,30.2326,30.3102,30.1615,30.1873,128900.0
2011-03-16 09:30:00,46.43,46.47,46.24,46.39,150500.0,30.0192,30.0451,29.8964,29.9934,150500.0
2011-03-16 10:00:00,46.4,46.54,46.39,46.54,130500.0,29.9998,30.0903,29.9934,30.0903,130500.0
2011-03-16 10:30:00,46.53,46.62,46.33,46.33,45700.0,30.0839,30.1421,29.9546,29.9546,45700.0
2011-03-16 11:00:00,46.31,46.31,45.66,46.12,285500.0,29.9416,29.9416,29.5214,29.8188,285500.0
2011-03-16 11:30:00,46.13,46.18,45.82,45.86,83200.0,29.8253,29.8576,29.6248,29.6507,83200.0
2011-03-16 12:00:00,45.86,45.87,45.61,45.83,65100.0,29.6507,29.6571,29.489,29.6313,65100.0
2011-03-16 12:30:00,45.83,45.85,45.64,45.76,50200.0,29.6313,29.6442,29.5084,29.586,50200.0
2011-03-16 13:00:00,45.77,45.84,45.55,45.61,213900.0,29.5925,29.6378,29.4503,29.489,213900.0
2011-03-16 13:30:00,45.61,45.62,45.43,45.44,126700.0,29.489,29.4955,29.3727,29.3791,126700.0
2011-03-16 14:00:00,45.43,45.43,44.88,45.15,372300.0,29.3727,29.3727,29.0171,29.1916,372300.0
2011-03-16 14:30:00,45.15,45.68,45.13,45.62,247900.0,29.1916,29.5343,29.1787,29.4955,247900.0
2011-03-16 15:00:00,45.63,45.67,45.43,45.51,157300.0,29.502,29.5278,29.3727,29.4244,157300.0
2011-03-16 15:30:00,45.5,45.57,45.37,45.41,219400.0,29.4179,29.4632,29.3339,29.3597,219400.0
2011-03-17 09:30:00,46.69,46.75,46.44,46.51,162700.0,30.1873,30.2261,30.0257,30.0709,162700.0
2011-03-17 10:00:00,46.51,46.76,46.47,46.75,144000.0,30.0709,30.2326,30.0451,30.2261,144000.0
2011-03-17 10:30:00,46.74,46.77,46.64,46.77,57200.0,30.2196,30.239,30.155,30.239,57200.0
2011-03-17 11:00:00,46.77,46.87,46.67,46.68,59000.0,30.239,30.3037,30.1744,30.1809,59000.0
2011-03-17 11:30:00,46.65,46.75,46.57,46.59,64600.0,30.1615,30.2261,30.1097,30.1227,64600.0
2011-03-17 12:00:00,46.6,46.72,46.53,46.71,54600.0,30.1291,30.2067,30.0839,30.2002,54600.0
2011-03-17 12:30:00,46.72,46.79,46.6,46.65,57600.0,30.2067,30.252,30.1291,30.1615,57600.0
2011-03-17 13:00:00,46.65,46.75,46.57,46.57,64600.0,30.1615,30.2261,30.1097,30.1097,64600.0
2011-03-17 13:30:00,46.56,46.6,46.41,46.45,80500.0,30.1033,30.1291,30.0063,30.0321,80500.0
2011-03-17 14:00:00,46.46,46.51,46.37,46.48,55300.0,30.0386,30.0709,29.9804,30.0515,55300.0
2011-03-17 14:30:00,46.47,46.57,46.46,46.53,37200.0,30.0451,30.1097,30.0386,30.0839,37200.0
2011-03-17 15:00:00,46.53,46.61,46.5,46.51,71800.0,30.0839,30.1356,30.0645,30.0709,71800.0
2011-03-17 15:30:00,46.51,46.74,46.51,46.59,121900.0,30.0709,30.2196,30.0709,30.1227,121900.0
2011-03-18 09:30:00,47.36,47.36,47.23,47.29,102700.0,30.6205,30.6205,30.5365,30.5752,102700.0
2011-03-18 10:00:00,47.29,47.3,47.15,47.16,45500.0,30.5752,30.5817,30.4847,30.4912,45500.0
2011-03-18 10:30:00,47.15,47.32,47.12,47.29,37300.0,30.4847,30.5946,30.4653,30.5752,37300.0
2011-03-18 11:00:00,47.33,47.4,47.16,47.16,66100.0,30.6011,30.6464,30.4912,30.4912,66100.0
2011-03-18 11:30:00,47.15,47.28,47.09,47.21,64600.0,30.4847,30.5688,30.4459,30.5235,64600.0
2011-03-18 12:00:00,47.21,47.29,47.18,47.24,49200.0,30.5235,30.5752,30.5041,30.5429,49200.0
2011-03-18 12:30:00,47.27,47.27,47.12,47.12,41400.0,30.5623,30.5623,30.4653,30.4653,41400.0
2011-03-18 13:00:00,47.12,47.3,47.12,47.28,23200.0,30.4653,30.5817,30.4653,30.5688,23200.0
2011-03-18 13:30:00,47.29,47.3,47.23,47.25,93400.0,30.5752,30.5817,30.5365,30.5494,93400.0
2011-03-18 14:00:00,47.25,47.25,47.09,47.12,69700.0,30.5494,30.5494,30.4459,30.4653,69700.0
2011-03-18 14:30:00,47.13,47.25,47.08,47.08,111900.0,30.4718,30.5494,30.4395,30.4395,111900.0
2011-03-18 15:00:00,47.08,47.13,47.03,47.11,44400.0,30.4395,30.4718,30.4071,30.4589,44400.0
2011-03-18 15:30:00,47.11,47.24,47.11,47.21,105400.0,30.4589,30.5429,30.4589,30.5235,105400.0
2011-03-21 09:30:00,48.05,48.16,48.0,48.09,122400.0,31.0666,31.1377,31.0343,31.0925,122400.0
2011-03-21 10:00:00,48.1,48.21,48.07,48.17,59300.0,31.0989,31.1701,31.0796,31.1442,59300.0
2011-03-21 10:30:00,48.18,48.18,48.07,48.09,64500.0,31.1507,31.1507,31.0796,31.0925,64500.0
2011-03-21 11:00:00,48.1,48.21,48.09,48.14,131900.0,31.0989,31.1701,31.0925,31.1248,131900.0
2011-03-21 11:30:00,48.14,48.15,48.07,48.11,186800.0,31.1248,31.1313,31.0796,31.1054,186800.0
2011-03-21 12:00:00,48.12,48.2,48.11,48.17,103200.0,31.1119,31.1636,31.1054,31.1442,103200.0
2011-03-21 12:30:00,48.18,48.2,48.13,48.18,134300.0,31.1507,31.1636,31.1183,31.1507,134300.0
2011-03-21 13:00:00,48.18,48.19,48.11,48.16,86000.0,31.1507,31.1571,31.1054,31.1377,86000.0
2011-03-21 13:30:00,48.16,48.24,48.12,48.24,97100.0,31.1377,31.1895,31.1119,31.1895,97100.0
2011-03-21 14:00:00,48.24,48.29,48.23,48.28,100600.0,31.1895,31.2218,31.183,31.2153,100600.0
2011-03-21 14:30:00,48.29,48.34,48.26,48.26,78000.0,31.2218,31.2541,31.2024,31.2024,78000.0
2011-03-21 15:00:00,48.27,48.29,48.17,48.18,133100.0,31.2089,31.2218,31.1442,31.1507,133100.0
2011-03-21 15:30:00,48.18,48.31,48.17,48.27,244600.0,31.1507,31.2347,31.1442,31.2089,244600.0
2011-03-22 09:30:00,48.29,48.3,48.03,48.03,171900.0,31.2218,31.2283,31.0537,31.0537,171900.0
2011-03-22 10:00:00,48.03,48.19,48.02,48.18,88700.0,31.0537,31.1571,31.0472,31.1507,88700.0
2011-03-22 10:30:00,48.18,48.18,48.0,48.0,75300.0,31.1507,31.1507,31.0343,31.0343,75300.0
2011-03-22 11:00:00,47.99,48.06,47.98,48.06,70800.0,31.0278,31.0731,31.0214,31.0731,70800.0
2011-03-22 11:30:00,48.05,48.19,48.02,48.16,51800.0,31.0666,31.1571,31.0472,31.1377,51800.0
2011-03-22 12:00:00,48.18,48.25,48.13,48.23,52300.0,31.1507,31.1959,31.1183,31.183,52300.0
2011-03-22 12:30:00,48.23,48.24,48.11,48.17,63400.0,31.183,31.1895,31.1054,31.1442,63400.0
2011-03-22 13:00:00,48.16,48.17,48.1,48.11,65900.0,31.1377,31.1442,31.0989,31.1054,65900.0
2011-03-22 13:30:00,48.1,48.22,48.08,48.2,43000.0,31.0989,31.1765,31.086,31.1636,43000.0
2011-03-22 14:00:00,48.19,48.21,48.06,48.07,47000.0,31.1571,31.1701,31.0731,31.0796,47000.0
2011-03-22 14:30:00,48.07,48.14,48.07,48.13,48100.0,31.0796,31.1248,31.0796,31.1183,48100.0
2011-03-22 15:00:00,48.14,48.16,48.09,48.16,85700.0,31.1248,31.1377,31.0925,31.1377,85700.0
2011-03-22 15:30:00,48.16,48.18,48.12,48.18,28300.0,31.1377,31.1507,31.1119,31.1507,28300.0
2011-03-23 09:30:00,48.07,48.08,47.87,48.03,89600.0,31.0796,31.086,30.9502,31.0537,89600.0
2011-03-23 10:00:00,48.02,48.02,47.88,48.02,66900.0,31.0472,31.0472,30.9567,31.0472,66900.0
2011-03-23 10:30:00,48.03,48.12,47.93,48.04,75700.0,31.0537,31.1119,30.989,31.0602,75700.0
2011-03-23 11:00:00,48.03,48.13,48.03,48.08,40800.0,31.0537,31.1183,31.0537,31.086,40800.0
2011-03-23 11:30:00,48.11,48.17,48.03,48.03,173100.0,31.1054,31.1442,31.0537,31.0537,173100.0
2011-03-23 12:00:00,48.04,48.22,48.01,48.2,92800.0,31.0602,31.1765,31.0408,31.1636,92800.0
2011-03-23 12:30:00,48.21,48.3,48.21,48.26,38000.0,31.1701,31.2283,31.1701,31.2024,38000.0
2011-03-23 13:00:00,48.27,48.28,48.21,48.25,40400.0,31.2089,31.2153,31.1701,31.1959,40400.0
2011-03-23 13:30:00,48.25,48.35,48.25,48.31,107100.0,31.1959,31.2606,31.1959,31.2347,107100.0
2011-03-23 14:00:00,48.3,48.31,48.25,48.28,47400.0,31.2283,31.2347,31.1959,31.2153,47400.0
2011-03-23 14:30:00,48.29,48.44,48.26,48.42,47300.0,31.2218,31.3188,31.2024,31.3058,47300.0
2011-03-23 15:00:00,48.39,48.5,48.37,48.49,50700.0,31.2864,31.3576,31.2735,31.3511,50700.0
2011-03-23 15:30:00,48.5,48.5,48.38,48.38,98200.0,31.3576,31.3576,31.28,31.28,98200.0
2011-03-24 09:30:00,48.65,48.65,48.49,48.53,108300.0,31.4546,31.4546,31.3511,31.377,108300.0
2011-03-24 10:00:00,48.5,48.6,48.44,48.6,52900.0,31.3576,31.4222,31.3188,31.4222,52900.0
2011-03-24 10:30:00,48.61,48.87,48.61,48.87,68900.0,31.4287,31.5968,31.4287,31.5968,68900.0
2011-03-24 11:00:00,48.86,48.9,48.79,48.81,82100.0,31.5903,31.6162,31.5451,31.558,82100.0
2011-03-24 11:30:00,48.81,48.85,48.78,48.82,31000.0,31.558,31.5839,31.5386,31.5645,31000.0
2011-03-24 12:00:00,48.82,48.94,48.81,48.94,46800.0,31.5645,31.642,31.558,31.642,46800.0
2011-03-24 12:30:00,48.93,48.93,48.76,48.78,59700.0,31.6356,31.6356,31.5257,31.5386,59700.0
2011-03-24 13:00:00,48.76,48.82,48.76,48.82,14500.0,31.5257,31.5645,31.5257,31.5645,14500.0
2011-03-24 13:30:00,48.82,48.86,48.76,48.83,43800.0,31.5645,31.5903,31.5257,31.5709,43800.0
2011-03-24 14:00:00,48.84,48.86,48.82,48.85,32400.0,31.5774,31.5903,31.5645,31.5839,32400.0
2011-03-24 14:30:00,48.85,48.92,48.85,48.91,32000.0,31.5839,31.6291,31.5839,31.6227,32000.0
2011-03-24 15:00:00,48.91,49.03,48.89,48.99,89300.0,31.6227,31.7002,31.6097,31.6744,89300.0
2011-03-24 15:30:00,49.0,49.0,48.93,48.96,88400.0,31.6808,31.6808,31.6356,31.655,88400.0
2011-03-25 09:30:00,48.77,48.8,48.63,48.7,105800.0,31.5321,31.5515,31.4416,31.4869,105800.0
2011-03-25 10:00:00,48.71,48.79,48.67,48.79,74700.0,31.4933,31.5451,31.4675,31.5451,74700.0
2011-03-25 10:30:00,48.77,48.91,48.76,48.9,66800.0,31.5321,31.6227,31.5257,31.6162,66800.0
2011-03-25 11:00:00,48.91,48.94,48.86,48.88,71500.0,31.6227,31.642,31.5903,31.6033,71500.0
2011-03-25 11:30:00,48.88,48.96,48.88,48.91,63100.0,31.6033,31.655,31.6033,31.6227,63100.0
2011-03-25 12:00:00,48.91,48.93,48.78,48.8,94800.0,31.6227,31.6356,31.5386,31.5515,94800.0
2011-03-25 12:30:00,48.78,48.79,48.67,48.67,85300.0,31.5386,31.5451,31.4675,31.4675,85300.0
2011-03-25 13:00:00,48.66,48.7,48.63,48.7,31100.0,31.461,31.4869,31.4416,31.4869,31100.0
2011-03-25 13:30:00,48.71,48.71,48.62,48.64,51500.0,31.4933,31.4933,31.4352,31.4481,51500.0
2011-03-25 14:00:00,48.64,48.71,48.6,48.61,37500.0,31.4481,31.4933,31.4222,31.4287,37500.0
2011-03-25 14:30:00,48.61,48.68,48.58,48.66,52900.0,31.4287,31.4739,31.4093,31.461,52900.0
2011-03-25 15:00:00,48.66,48.69,48.63,48.64,161300.0,31.461,31.4804,31.4416,31.4481,161300.0
2011-03-25 15:30:00,48.65,48.69,48.55,48.55,63400.0,31.4546,31.4804,31.3899,31.3899,63400.0
2011-03-28 09:30:00,48.6,48.79,48.59,48.75,172400.0,31.4222,31.5451,31.4158,31.5192,172400.0
2011-03-28 10:00:00,48.76,48.78,48.7,48.75,62700.0,31.5257,31.5386,31.4869,31.5192,62700.0
2011-03-28 10:30:00,48.75,48.81,48.68,48.7,33500.0,31.5192,31.558,31.4739,31.4869,33500.0
2011-03-28 11:00:00,48.7,48.73,48.65,48.7,36100.0,31.4869,31.5063,31.4546,31.4869,36100.0
2011-03-28 11:30:00,48.69,48.7,48.58,48.62,20100.0,31.4804,31.4869,31.4093,31.4352,20100.0
2011-03-28 12:00:00,48.62,48.67,48.62,48.64,18800.0,31.4352,31.4675,31.4352,31.4481,18800.0
2011-03-28 12:30:00,48.64,48.67,48.63,48.66,160800.0,31.4481,31.4675,31.4416,31.461,160800.0
2011-03-28 13:00:00,48.67,48.69,48.65,48.66,106600.0,31.4675,31.4804,31.4546,31.461,106600.0
2011-03-28 13:30:00,48.66,48.67,48.6,48.6,77600.0,31.461,31.4675,31.4222,31.4222,77600.0
2011-03-28 14:00:00,48.59,48.61,48.58,48.61,32600.0,31.4158,31.4287,31.4093,31.4287,32600.0
2011-03-28 14:30:00,48.62,48.65,48.58,48.6,72800.0,31.4352,31.4546,31.4093,31.4222,72800.0
2011-03-28 15:00:00,48.59,48.64,48.57,48.6,32200.0,31.4158,31.4481,31.4028,31.4222,32200.0
2011-03-28 15:30:00,48.61,48.62,48.43,48.44,135400.0,31.4287,31.4352,31.3123,31.3188,135400.0
2011-03-29 09:30:00,48.4,48.43,48.24,48.32,51300.0,31.2929,31.3123,31.1895,31.2412,51300.0
2011-03-29 10:00:00,48.31,48.54,48.27,48.47,47000.0,31.2347,31.3834,31.2089,31.3382,47000.0
2011-03-29 10:30:00,48.49,48.55,48.42,48.51,26000.0,31.3511,31.3899,31.3058,31.364,26000.0
2011-03-29 11:00:00,48.53,48.67,48.49,48.65,39900.0,31.377,31.4675,31.3511,31.4546,39900.0
2011-03-29 11:30:00,48.65,48.7,48.64,48.65,35300.0,31.4546,31.4869,31.4481,31.4546,35300.0
2011-03-29 12:00:00,48.67,48.69,48.62,48.62,36000.0,31.4675,31.4804,31.4352,31.4352,36000.0
2011-03-29 12:30:00,48.62,48.64,48.6,48.64,31800.0,31.4352,31.4481,31.4222,31.4481,31800.0
2011-03-29 13:00:00,48.65,48.67,48.64,48.65,39400.0,31.4546,31.4675,31.4481,31.4546,39400.0
2011-03-29 13:30:00,48.64,48.68,48.64,48.68,34800.0,31.4481,31.4739,31.4481,31.4739,34800.0
2011-03-29 14:00:00,48.7,48.75,48.7,48.71,28800.0,31.4869,31.5192,31.4869,31.4933,28800.0
2011-03-29 14:30:00,48.72,48.77,48.71,48.75,33100.0,31.4998,31.5321,31.4933,31.5192,33100.0
2011-03-29 15:00:00,48.76,48.76,48.72,48.76,23100.0,31.5257,31.5257,31.4998,31.5257,23100.0
2011-03-29 15:30:00,48.76,48.8,48.74,48.79,54700.0,31.5257,31.5515,31.5127,31.5451,54700.0
2011-03-30 09:30:00,49.18,49.24,49.12,49.23,152700.0,31.7972,31.836,31.7584,31.8295,152700.0
2011-03-30 10:00:00,49.24,49.24,49.11,49.11,69600.0,31.836,31.836,31.752,31.752,69600.0
2011-03-30 10:30:00,49.13,49.25,49.11,49.24,34200.0,31.7649,31.8425,31.752,31.836,34200.0
2011-03-30 11:00:00,49.24,49.24,49.17,49.2,39100.0,31.836,31.836,31.7908,31.8102,39100.0
2011-03-30 11:30:00,49.2,49.28,49.2,49.27,79200.0,31.8102,31.8619,31.8102,31.8554,79200.0
2011-03-30 12:00:00,49.26,49.42,49.26,49.4,109000.0,31.8489,31.9524,31.8489,31.9395,109000.0
2011-03-30 12:30:00,49.4,49.42,49.39,49.39,71900.0,31.9395,31.9524,31.933,31.933,71900.0
2011-03-30 13:00:00,49.4,49.45,49.4,49.43,32000.0,31.9395,31.9718,31.9395,31.9589,32000.0
2011-03-30 13:30:00,49.44,49.45,49.37,49.38,35200.0,31.9653,31.9718,31.9201,31.9265,35200.0
2011-03-30 14:00:00,49.39,49.43,49.39,49.43,33200.0,31.933,31.9589,31.933,31.9589,33200.0
2011-03-30 14:30:00,49.43,49.44,49.4,49.42,39400.0,31.9589,31.9653,31.9395,31.9524,39400.0
2011-03-30 15:00:00,49.41,49.45,49.41,49.42,80300.0,31.9459,31.9718,31.9459,31.9524,80300.0
2011-03-30 15:30:00,49.42,49.45,49.36,49.4,72900.0,31.9524,31.9718,31.9136,31.9395,72900.0
2011-03-31 09:30:00,49.3,49.39,49.29,49.35,50200.0,31.8748,31.933,31.8683,31.9071,50200.0
2011-03-31 10:00:00,49.34,49.48,49.29,49.46,53600.0,31.9007,31.9912,31.8683,31.9783,53600.0
2011-03-31 10:30:00,49.46,49.5,49.37,49.42,85400.0,31.9783,32.0041,31.9201,31.9524,85400.0
2011-03-31 11:00:00,49.43,49.44,49.33,49.33,52300.0,31.9589,31.9653,31.8942,31.8942,52300.0
2011-03-31 11:30:00,49.33,49.34,49.19,49.29,62300.0,31.8942,31.9007,31.8037,31.8683,62300.0
2011-03-31 12:00:00,49.3,49.41,49.3,49.41,19500.0,31.8748,31.9459,31.8748,31.9459,19500.0
2011-03-31 12:30:00,49.41,49.43,49.38,49.43,26900.0,31.9459,31.9589,31.9265,31.9589,26900.0
2011-03-31 13:00:00,49.43,49.46,49.42,49.45,14900.0,31.9589,31.9783,31.9524,31.9718,14900.0
2011-03-31 13:30:00,49.45,49.49,49.44,49.46,54800.0,31.9718,31.9977,31.9653,31.9783,54800.0
2011-03-31 14:00:00,49.46,49.5,49.42,49.42,82000.0,31.9783,32.0041,31.9524,31.9524,82000.0
2011-03-31 14:30:00,49.42,49.47,49.41,49.46,43600.0,31.9524,31.9847,31.9459,31.9783,43600.0
2011-03-31 15:00:00,49.46,49.47,49.42,49.42,65100.0,31.9783,31.9847,31.9524,31.9524,65100.0
2011-03-31 15:30:00,49.43,49.44,49.33,49.34,97900.0,31.9589,31.9653,31.8942,31.9007,97900.0
2011-04-01 09:30:00,49.59,49.63,49.4,49.47,231300.0,32.0623,32.0882,31.9395,31.9847,231300.0
2011-04-01 10:00:00,49.46,49.74,49.46,49.72,88600.0,31.9783,32.1593,31.9783,32.1464,88600.0
2011-04-01 10:30:00,49.73,49.8,49.72,49.79,64600.0,32.1528,32.1981,32.1464,32.1916,64600.0
2011-04-01 11:00:00,49.79,49.92,49.73,49.92,71200.0,32.1916,32.2757,32.1528,32.2757,71200.0
2011-04-01 11:30:00,49.91,49.98,49.89,49.98,63700.0,32.2692,32.3145,32.2563,32.3145,63700.0
2011-04-01 12:00:00,49.98,50.0,49.94,49.96,41300.0,32.3145,32.3274,32.2886,32.3015,41300.0
2011-04-01 12:30:00,49.97,49.97,49.93,49.97,97400.0,32.308,32.308,32.2821,32.308,97400.0
2011-04-01 13:00:00,49.97,49.97,49.92,49.93,30600.0,32.308,32.308,32.2757,32.2821,30600.0
2011-04-01 13:30:00,49.94,49.96,49.93,49.95,28900.0,32.2886,32.3015,32.2821,32.2951,28900.0
2011-04-01 14:00:00,49.96,50.0,49.95,49.99,63300.0,32.3015,32.3274,32.2951,32.3209,63300.0
2011-04-01 14:30:00,49.99,50.0,49.89,49.92,54400.0,32.3209,32.3274,32.2563,32.2757,54400.0
2011-04-01 15:00:00,49.92,49.92,49.78,49.83,55700.0,32.2757,32.2757,32.1851,32.2175,55700.0
2011-04-01 15:30:00,49.83,49.92,49.8,49.88,62400.0,32.2175,32.2757,32.1981,32.2498,62400.0
2011-04-04 09:30:00,50.11,50.15,50.0,50.02,96400.0,32.3985,32.4244,32.3274,32.3403,96400.0
2011-04-04 10:00:00,50.03,50.08,49.95,50.01,46100.0,32.3468,32.3791,32.2951,32.3339,46100.0
2011-04-04 10:30:00,50.01,50.08,49.97,50.0,33600.0,32.3339,32.3791,32.308,32.3274,33600.0
2011-04-04 11:00:00,50.01,50.03,49.98,50.03,37000.0,32.3339,32.3468,32.3145,32.3468,37000.0
2011-04-04 11:30:00,50.02,50.03,50.0,50.03,15900.0,32.3403,32.3468,32.3274,32.3468,15900.0
2011-04-04 12:00:00,50.04,50.05,50.02,50.04,10800.0,32.3533,32.3597,32.3403,32.3533,10800.0
2011-04-04 12:30:00,50.03,50.05,49.98,49.98,31700.0,32.3468,32.3597,32.3145,32.3145,31700.0
2011-04-04 13:00:00,49.99,50.02,49.99,49.99,7200.0,32.3209,32.3403,32.3209,32.3209,7200.0
2011-04-04 13:30:00,49.99,50.0,49.87,49.91,33100.0,32.3209,32.3274,32.2433,32.2692,33100.0
2011-04-04 14:00:00,49.91,49.98,49.89,49.95,31100.0,32.2692,32.3145,32.2563,32.2951,31100.0
2011-04-04 14:30:00,49.96,50.0,49.96,50.0,15100.0,32.3015,32.3274,32.3015,32.3274,15100.0
2011-04-04 15:00:00,50.0,50.07,49.96,50.06,75700.0,32.3274,32.3726,32.3015,32.3662,75700.0
2011-04-04 15:30:00,50.06,50.06,50.02,50.06,99400.0,32.3662,32.3662,32.3403,32.3662,99400.0
2011-04-05 09:30:00,49.72,49.78,49.66,49.76,36200.0,32.1464,32.1851,32.1076,32.1722,36200.0
2011-04-05 10:00:00,49.77,49.9,49.7,49.88,44000.0,32.1787,32.2627,32.1334,32.2498,44000.0
2011-04-05 10:30:00,49.88,49.97,49.88,49.9,13900.0,32.2498,32.308,32.2498,32.2627,13900.0
2011-04-05 11:00:00,49.93,49.99,49.91,49.98,31100.0,32.2821,32.3209,32.2692,32.3145,31100.0
2011-04-05 11:30:00,49.97,50.07,49.95,50.06,46700.0,32.308,32.3726,32.2951,32.3662,46700.0
2011-04-05 12:00:00,50.07,50.08,50.02,50.05,31400.0,32.3726,32.3791,32.3403,32.3597,31400.0
2011-04-05 12:30:00,50.04,50.08,50.02,50.07,37200.0,32.3533,32.3791,32.3403,32.3726,37200.0
2011-04-05 13:00:00,50.06,50.12,50.06,50.07,43100.0,32.3662,32.405,32.3662,32.3726,43100.0
2011-04-05 13:30:00,50.07,50.1,50.07,50.08,25700.0,32.3726,32.392,32.3726,32.3791,25700.0
2011-04-05 14:00:00,50.09,50.1,50.02,50.09,47100.0,32.3856,32.392,32.3403,32.3856,47100.0
2011-04-05 14:30:00,50.09,50.1,49.98,50.03,28800.0,32.3856,32.392,32.3145,32.3468,28800.0
2011-04-05 15:00:00,50.02,50.03,49.93,49.98,39400.0,32.3403,32.3468,32.2821,32.3145,39400.0
2011-04-05 15:30:00,49.97,49.98,49.92,49.94,94200.0,32.308,32.3145,32.2757,32.2886,94200.0
2011-04-06 09:30:00,50.22,50.3,50.2,50.25,49200.0,32.4696,32.5214,32.4567,32.489,49200.0
2011-04-06 10:00:00,50.25,50.29,50.2,50.27,36700.0,32.489,32.5149,32.4567,32.502,36700.0
2011-04-06 10:30:00,50.27,50.42,50.25,50.39,37900.0,32.502,32.5989,32.489,32.5795,37900.0
2011-04-06 11:00:00,50.4,50.4,50.23,50.27,64200.0,32.586,32.586,32.4761,32.502,64200.0
2011-04-06 11:30:00,50.27,50.31,50.21,50.21,57200.0,32.502,32.5278,32.4632,32.4632,57200.0
2011-04-06 12:00:00,50.2,50.22,50.18,50.19,35200.0,32.4567,32.4696,32.4438,32.4502,35200.0
2011-04-06 12:30:00,50.19,50.21,50.14,50.17,24800.0,32.4502,32.4632,32.4179,32.4373,24800.0
2011-04-06 13:00:00,50.16,50.22,50.15,50.21,39700.0,32.4308,32.4696,32.4244,32.4632,39700.0
2011-04-06 13:30:00,50.22,50.24,50.19,50.24,29700.0,32.4696,32.4826,32.4502,32.4826,29700.0
2011-04-06 14:00:00,50.24,50.25,50.21,50.23,48600.0,32.4826,32.489,32.4632,32.4761,48600.0
2011-04-06 14:30:00,50.23,50.29,50.23,50.26,53800.0,32.4761,32.5149,32.4761,32.4955,53800.0
2011-04-06 15:00:00,50.27,50.3,50.25,50.27,62300.0,32.502,32.5214,32.489,32.502,62300.0
2011-04-06 15:30:00,50.28,50.31,50.26,50.29,139500.0,32.5084,32.5278,32.4955,32.5149,139500.0
2011-04-07 09:30:00,50.23,50.36,50.17,50.34,49100.0,32.4761,32.5601,32.4373,32.5472,49100.0
2011-04-07 10:00:00,50.34,50.34,50.26,50.29,34800.0,32.5472,32.5472,32.4955,32.5149,34800.0
2011-04-07 10:30:00,50.26,50.26,49.92,50.1,87400.0,32.4955,32.4955,32.2757,32.392,87400.0
2011-04-07 11:00:00,50.09,50.14,49.9,49.94,56500.0,32.3856,32.4179,32.2627,32.2886,56500.0
2011-04-07 11:30:00,49.94,50.07,49.81,50.07,52500.0,32.2886,32.3726,32.2045,32.3726,52500.0
2011-04-07 12:00:00,50.05,50.1,50.02,50.07,113200.0,32.3597,32.392,32.3403,32.3726,113200.0
2011-04-07 12:30:00,50.07,50.15,50.07,50.13,42500.0,32.3726,32.4244,32.3726,32.4114,42500.0
2011-04-07 13:00:00,50.13,50.13,50.02,50.02,38300.0,32.4114,32.4114,32.3403,32.3403,38300.0
2011-04-07 13:30:00,50.02,50.05,49.94,49.99,30800.0,32.3403,32.3597,32.2886,32.3209,30800.0
2011-04-07 14:00:00,49.99,50.02,49.96,49.96,37900.0,32.3209,32.3403,32.3015,32.3015,37900.0
2011-04-07 14:30:00,49.96,50.05,49.96,50.05,28000.0,32.3015,32.3597,32.3015,32.3597,28000.0
2011-04-07 15:00:00,50.03,50.09,50.02,50.04,60600.0,32.3468,32.3856,32.3403,32.3533,60600.0
2011-04-07 15:30:00,50.04,50.09,50.0,50.05,79900.0,32.3533,32.3856,32.3274,32.3597,79900.0
2011-04-08 09:30:00,50.59,50.63,50.51,50.55,46400.0,32.7089,32.7347,32.6571,32.683,46400.0
2011-04-08 10:00:00,50.56,50.57,50.43,50.47,36100.0,32.6895,32.6959,32.6054,32.6313,36100.0
2011-04-08 10:30:00,50.47,50.53,50.46,50.49,38900.0,32.6313,32.6701,32.6248,32.6442,38900.0
2011-04-08 11:00:00,50.46,50.54,50.44,50.48,29500.0,32.6248,32.6765,32.6119,32.6377,29500.0
2011-04-08 11:30:00,50.46,50.59,50.46,50.56,29100.0,32.6248,32.7089,32.6248,32.6895,29100.0
2011-04-08 12:00:00,50.56,50.58,50.51,50.54,30300.0,32.6895,32.7024,32.6571,32.6765,30300.0
2011-04-08 12:30:00,50.53,50.55,50.46,50.48,40500.0,32.6701,32.683,32.6248,32.6377,40500.0
2011-04-08 13:00:00,50.47,50.54,50.47,50.52,29600.0,32.6313,32.6765,32.6313,32.6636,29600.0
2011-04-08 13:30:00,50.52,50.54,50.49,50.53,28700.0,32.6636,32.6765,32.6442,32.6701,28700.0
2011-04-08 14:00:00,50.54,50.56,50.45,50.47,39600.0,32.6765,32.6895,32.6183,32.6313,39600.0
2011-04-08 14:30:00,50.47,50.47,50.29,50.29,89000.0,32.6313,32.6313,32.5149,32.5149,89000.0
2011-04-08 15:00:00,50.29,50.34,50.25,50.29,121100.0,32.5149,32.5472,32.489,32.5149,121100.0
2011-04-08 15:30:00,50.28,50.4,50.28,50.38,192100.0,32.5084,32.586,32.5084,32.5731,192100.0
2011-04-11 09:30:00,50.52,50.57,50.41,50.51,49100.0,32.6636,32.6959,32.5925,32.6571,49100.0
2011-04-11 10:00:00,50.51,50.52,50.4,50.44,52200.0,32.6571,32.6636,32.586,32.6119,52200.0
2011-04-11 10:30:00,50.41,50.5,50.37,50.48,13100.0,32.5925,32.6507,32.5666,32.6377,13100.0
2011-04-11 11:00:00,50.49,50.5,50.43,50.43,18300.0,32.6442,32.6507,32.6054,32.6054,18300.0
2011-04-11 11:30:00,50.43,50.49,50.41,50.42,43800.0,32.6054,32.6442,32.5925,32.5989,43800.0
2011-04-11 12:00:00,50.42,50.44,50.37,50.39,48100.0,32.5989,32.6119,32.5666,32.5795,48100.0
2011-04-11 12:30:00,50.41,50.41,50.28,50.28,23800.0,32.5925,32.5925,32.5084,32.5084,23800.0
2011-04-11 13:00:00,50.28,50.32,50.24,50.3,21100.0,32.5084,32.5343,32.4826,32.5214,21100.0
2011-04-11 13:30:00,50.3,50.31,50.23,50.31,20700.0,32.5214,32.5278,32.4761,32.5278,20700.0
2011-04-11 14:00:00,50.32,50.32,50.25,50.25,38500.0,32.5343,32.5343,32.489,32.489,38500.0
2011-04-11 14:30:00,50.25,50.26,50.1,50.1,33700.0,32.489,32.4955,32.392,32.392,33700.0
2011-04-11 15:00:00,50.12,50.12,50.03,50.09,33000.0,32.405,32.405,32.3468,32.3856,33000.0
2011-04-11 15:30:00,50.09,50.19,50.09,50.15,90100.0,32.3856,32.4502,32.3856,32.4244,90100.0
2011-04-12 09:30:00,49.84,49.95,49.75,49.77,67300.0,32.2239,32.2951,32.1658,32.1787,67300.0
2011-04-12 10:00:00,49.76,49.78,49.6,49.69,86800.0,32.1722,32.1851,32.0688,32.127,86800.0
2011-04-12 10:30:00,49.69,49.69,49.51,49.52,60200.0,32.127,32.127,32.0106,32.017,60200.0
2011-04-12 11:00:00,49.51,49.53,49.42,49.49,59900.0,32.0106,32.0235,31.9524,31.9977,59900.0
2011-04-12 11:30:00,49.48,49.59,49.47,49.56,29700.0,31.9912,32.0623,31.9847,32.0429,29700.0
2011-04-12 12:00:00,49.55,49.57,49.53,49.55,25200.0,32.0364,32.0494,32.0235,32.0364,25200.0
2011-04-12 12:30:00,49.56,49.66,49.5,49.62,75300.0,32.0429,32.1076,32.0041,32.0817,75300.0
2011-04-12 13:00:00,49.62,49.64,49.55,49.64,25000.0,32.0817,32.0946,32.0364,32.0946,25000.0
2011-04-12 13:30:00,49.65,49.7,49.58,49.66,43800.0,32.1011,32.1334,32.0558,32.1076,43800.0
2011-04-12 14:00:00,49.66,49.78,49.66,49.75,52300.0,32.1076,32.1851,32.1076,32.1658,52300.0
2011-04-12 14:30:00,49.75,49.76,49.61,49.64,36400.0,32.1658,32.1722,32.0752,32.0946,36400.0
2011-04-12 15:00:00,49.64,49.66,49.53,49.56,25200.0,32.0946,32.1076,32.0235,32.0429,25200.0
2011-04-12 15:30:00,49.55,49.64,49.52,49.59,61700.0,32.0364,32.0946,32.017,32.0623,61700.0
2011-04-13 09:30:00,50.15,50.23,49.93,49.93,110200.0,32.4244,32.4761,32.2821,32.2821,110200.0
2011-04-13 10:00:00,49.93,49.97,49.84,49.97,39900.0,32.2821,32.308,32.2239,32.308,39900.0
2011-04-13 10:30:00,49.97,50.14,49.93,50.12,26900.0,32.308,32.4179,32.2821,32.405,26900.0
2011-04-13 11:00:00,50.12,50.12,49.94,49.94,40600.0,32.405,32.405,32.2886,32.2886,40600.0
2011-04-13 11:30:00,49.94,49.99,49.79,49.79,37700.0,32.2886,32.3209,32.1916,32.1916,37700.0
2011-04-13 12:00:00,49.79,49.87,49.78,49.8,53100.0,32.1916,32.2433,32.1851,32.1981,53100.0
2011-04-13 12:30:00,49.8,49.8,49.61,49.69,55000.0,32.1981,32.1981,32.0752,32.127,55000.0
2011-04-13 13:00:00,49.69,49.75,49.67,49.74,44600.0,32.127,32.1658,32.114,32.1593,44600.0
2011-04-13 13:30:00,49.73,49.73,49.67,49.69,25800.0,32.1528,32.1528,32.114,32.127,25800.0
2011-04-13 14:00:00,49.72,49.79,49.62,49.77,51100.0,32.1464,32.1916,32.0817,32.1787,51100.0
2011-04-13 14:30:00,49.78,49.87,49.75,49.83,69700.0,32.1851,32.2433,32.1658,32.2175,69700.0
2011-04-13 15:00:00,49.84,49.92,49.84,49.86,74400.0,32.2239,32.2757,32.2239,32.2369,74400.0
2011-04-13 15:30:00,49.86,49.86,49.73,49.75,71100.0,32.2369,32.2369,32.1528,32.1658,71100.0
2011-04-14 09:30:00,49.6,49.65,49.49,49.6,42000.0,32.0688,32.1011,31.9977,32.0688,42000.0
2011-04-14 10:00:00,49.6,49.81,49.59,49.81,25600.0,32.0688,32.2045,32.0623,32.2045,25600.0
2011-04-14 10:30:00,49.82,49.88,49.8,49.82,28600.0,32.211,32.2498,32.1981,32.211,28600.0
2011-04-14 11:00:00,49.83,49.85,49.75,49.77,44500.0,32.2175,32.2304,32.1658,32.1787,44500.0
2011-04-14 11:30:00,49.78,49.79,49.65,49.74,56600.0,32.1851,32.1916,32.1011,32.1593,56600.0
2011-04-14 12:00:00,49.74,49.85,49.72,49.85,53100.0,32.1593,32.2304,32.1464,32.2304,53100.0
2011-04-14 12:30:00,49.85,49.91,49.83,49.85,16500.0,32.2304,32.2692,32.2175,32.2304,16500.0
2011-04-14 13:00:00,49.85,49.89,49.8,49.83,11300.0,32.2304,32.2563,32.1981,32.2175,11300.0
2011-04-14 13:30:00,49.83,49.84,49.77,49.78,16900.0,32.2175,32.2239,32.1787,32.1851,16900.0
2011-04-14 14:00:00,49.78,49.87,49.78,49.85,69700.0,32.1851,32.2433,32.1851,32.2304,69700.0
2011-04-14 14:30:00,49.87,49.89,49.84,49.87,31800.0,32.2433,32.2563,32.2239,32.2433,31800.0
2011-04-14 15:00:00,49.87,49.99,49.85,49.97,26000.0,32.2433,32.3209,32.2304,32.308,26000.0
2011-04-14 15:30:00,49.98,49.99,49.91,49.91,28600.0,32.3145,32.3209,32.2692,32.2692,28600.0
2011-04-15 09:30:00,49.85,49.85,49.65,49.75,57700.0,32.2304,32.2304,32.1011,32.1658,57700.0
2011-04-15 10:00:00,49.76,49.85,49.74,49.77,29600.0,32.1722,32.2304,32.1593,32.1787,29600.0
2011-04-15 10:30:00,49.76,49.8,49.66,49.76,76100.0,32.1722,32.1981,32.1076,32.1722,76100.0
2011-04-15 11:00:00,49.76,49.83,49.71,49.82,56200.0,32.1722,32.2175,32.1399,32.211,56200.0
2011-04-15 11:30:00,49.82,49.88,49.81,49.86,37000.0,32.211,32.2498,32.2045,32.2369,37000.0
2011-04-15 12:00:00,49.85,49.97,49.85,49.94,42400.0,32.2304,32.308,32.2304,32.2886,42400.0
2011-04-15 12:30:00,49.94,49.98,49.91,49.98,39100.0,32.2886,32.3145,32.2692,32.3145,39100.0
2011-04-15 13:00:00,49.99,49.99,49.92,49.94,45800.0,32.3209,32.3209,32.2757,32.2886,45800.0
2011-04-15 13:30:00,49.93,49.96,49.92,49.95,17900.0,32.2821,32.3015,32.2757,32.2951,17900.0
2011-04-15 14:00:00,49.95,49.97,49.92,49.97,48200.0,32.2951,32.308,32.2757,32.308,48200.0
2011-04-15 14:30:00,49.97,49.99,49.92,49.94,23200.0,32.308,32.3209,32.2757,32.2886,23200.0
2011-04-15 15:00:00,49.94,49.95,49.84,49.86,36300.0,32.2886,32.2951,32.2239,32.2369,36300.0
2011-04-15 15:30:00,49.86,49.88,49.83,49.87,46800.0,32.2369,32.2498,32.2175,32.2433,46800.0
2011-04-18 09:30:00,48.95,48.98,48.69,48.72,133300.0,31.6485,31.6679,31.4804,31.4998,133300.0
2011-04-18 10:00:00,48.7,48.74,48.57,48.67,116000.0,31.4869,31.5127,31.4028,31.4675,116000.0
2011-04-18 10:30:00,48.67,48.7,48.47,48.49,46800.0,31.4675,31.4869,31.3382,31.3511,46800.0
2011-04-18 11:00:00,48.49,48.59,48.35,48.57,36900.0,31.3511,31.4158,31.2606,31.4028,36900.0
2011-04-18 11:30:00,48.58,48.71,48.53,48.67,46500.0,31.4093,31.4933,31.377,31.4675,46500.0
2011-04-18 12:00:00,48.67,48.75,48.63,48.66,35600.0,31.4675,31.5192,31.4416,31.461,35600.0
2011-04-18 12:30:00,48.65,48.68,48.63,48.68,18500.0,31.4546,31.4739,31.4416,31.4739,18500.0
2011-04-18 13:00:00,48.68,48.68,48.62,48.63,15700.0,31.4739,31.4739,31.4352,31.4416,15700.0
2011-04-18 13:30:00,48.64,48.78,48.64,48.78,41200.0,31.4481,31.5386,31.4481,31.5386,41200.0
2011-04-18 14:00:00,48.76,48.79,48.72,48.77,54200.0,31.5257,31.5451,31.4998,31.5321,54200.0
2011-04-18 14:30:00,48.77,48.92,48.77,48.88,91900.0,31.5321,31.6291,31.5321,31.6033,91900.0
2011-04-18 15:00:00,48.88,48.95,48.81,48.88,59700.0,31.6033,31.6485,31.558,31.6033,59700.0
2011-04-18 15:30:00,48.89,48.93,48.79,48.89,64300.0,31.6097,31.6356,31.5451,31.6097,64300.0
2011-04-19 09:30:00,49.18,49.32,49.15,49.25,61600.0,31.7972,31.8877,31.7778,31.8425,61600.0
2011-04-19 10:00:00,49.25,49.32,49.19,49.32,47100.0,31.8425,31.8877,31.8037,31.8877,47100.0
2011-04-19 10:30:00,49.29,49.29,49.19,49.19,107900.0,31.8683,31.8683,31.8037,31.8037,107900.0
2011-04-19 11:00:00,49.19,49.23,49.09,49.09,43300.0,31.8037,31.8295,31.739,31.739,43300.0
2011-04-19 11:30:00,49.11,49.2,49.11,49.18,52500.0,31.752,31.8102,31.752,31.7972,52500.0
2011-04-19 12:00:00,49.19,49.26,49.17,49.22,24800.0,31.8037,31.8489,31.7908,31.8231,24800.0
2011-04-19 12:30:00,49.21,49.25,49.2,49.24,37600.0,31.8166,31.8425,31.8102,31.836,37600.0
2011-04-19 13:00:00,49.24,49.34,49.24,49.33,36700.0,31.836,31.9007,31.836,31.8942,36700.0
2011-04-19 13:30:00,49.32,49.41,49.32,49.39,46000.0,31.8877,31.9459,31.8877,31.933,46000.0
2011-04-19 14:00:00,49.39,49.42,49.36,49.38,25300.0,31.933,31.9524,31.9136,31.9265,25300.0
2011-04-19 14:30:00,49.37,49.4,49.36,49.37,26600.0,31.9201,31.9395,31.9136,31.9201,26600.0
2011-04-19 15:00:00,49.37,49.44,49.37,49.39,21600.0,31.9201,31.9653,31.9201,31.933,21600.0
2011-04-19 15:30:00,49.39,49.43,49.38,49.41,43200.0,31.933,31.9589,31.9265,31.9459,43200.0
2011-04-20 09:30:00,50.44,50.47,50.36,50.43,64800.0,32.6119,32.6313,32.5601,32.6054,64800.0
2011-04-20 10:00:00,50.45,50.6,50.43,50.5,67800.0,32.6183,32.7153,32.6054,32.6507,67800.0
2011-04-20 10:30:00,50.51,50.52,50.46,50.51,36700.0,32.6571,32.6636,32.6248,32.6571,36700.0
2011-04-20 11:00:00,50.5,50.5,50.43,50.49,42100.0,32.6507,32.6507,32.6054,32.6442,42100.0
2011-04-20 11:30:00,50.49,50.59,50.47,50.56,30500.0,32.6442,32.7089,32.6313,32.6895,30500.0
2011-04-20 12:00:00,50.57,50.57,50.5,50.51,28700.0,32.6959,32.6959,32.6507,32.6571,28700.0
2011-04-20 12:30:00,50.51,50.52,50.46,50.46,22000.0,32.6571,32.6636,32.6248,32.6248,22000.0
2011-04-20 13:00:00,50.46,50.48,50.42,50.47,26300.0,32.6248,32.6377,32.5989,32.6313,26300.0
2011-04-20 13:30:00,50.48,50.5,50.42,50.48,68900.0,32.6377,32.6507,32.5989,32.6377,68900.0
2011-04-20 14:00:00,50.47,50.5,50.44,50.47,47900.0,32.6313,32.6507,32.6119,32.6313,47900.0
2011-04-20 14:30:00,50.48,50.52,50.48,50.51,25700.0,32.6377,32.6636,32.6377,32.6571,25700.0
2011-04-20 15:00:00,50.51,50.56,50.48,50.56,38400.0,32.6571,32.6895,32.6377,32.6895,38400.0
2011-04-20 15:30:00,50.58,50.6,50.54,50.58,73700.0,32.7024,32.7153,32.6765,32.7024,73700.0
2011-04-21 09:30:00,50.87,50.95,50.77,50.77,46300.0,32.8899,32.9416,32.8252,32.8252,46300.0
2011-04-21 10:00:00,50.77,50.84,50.66,50.82,46400.0,32.8252,32.8705,32.7541,32.8576,46400.0
2011-04-21 10:30:00,50.82,50.88,50.75,50.85,26900.0,32.8576,32.8964,32.8123,32.877,26900.0
2011-04-21 11:00:00,50.86,50.9,50.84,50.9,29700.0,32.8834,32.9093,32.8705,32.9093,29700.0
2011-04-21 11:30:00,50.9,50.93,50.87,50.89,22100.0,32.9093,32.9287,32.8899,32.9028,22100.0
2011-04-21 12:00:00,50.88,50.89,50.86,50.87,20100.0,32.8964,32.9028,32.8834,32.8899,20100.0
2011-04-21 12:30:00,50.86,50.92,50.86,50.88,40400.0,32.8834,32.9222,32.8834,32.8964,40400.0
2011-04-21 13:00:00,50.88,50.89,50.83,50.86,91100.0,32.8964,32.9028,32.864,32.8834,91100.0
2011-04-21 13:30:00,50.85,50.85,50.8,50.82,30500.0,32.877,32.877,32.8446,32.8576,30500.0
2011-04-21 14:00:00,50.81,50.84,50.79,50.82,51800.0,32.8511,32.8705,32.8382,32.8576,51800.0
2011-04-21 14:30:00,50.84,50.84,50.78,50.79,22500.0,32.8705,32.8705,32.8317,32.8382,22500.0
2011-04-21 15:00:00,50.79,50.8,50.76,50.78,21500.0,32.8382,32.8446,32.8188,32.8317,21500.0
2011-04-21 15:30:00,50.78,50.88,50.78,50.88,123700.0,32.8317,32.8964,32.8317,32.8964,123700.0
2011-04-25 09:30:00,50.93,50.99,50.76,50.86,130600.0,32.9287,32.9675,32.8188,32.8834,130600.0
2011-04-25 10:00:00,50.86,50.88,50.64,50.69,93500.0,32.8834,32.8964,32.7412,32.7735,93500.0
2011-04-25 10:30:00,50.67,50.69,50.6,50.65,55000.0,32.7606,32.7735,32.7153,32.7476,55000.0
2011-04-25 11:00:00,50.66,50.67,50.57,50.63,64200.0,32.7541,32.7606,32.6959,32.7347,64200.0
2011-04-25 11:30:00,50.65,50.73,50.64,50.72,37400.0,32.7476,32.7994,32.7412,32.7929,37400.0
2011-04-25 12:00:00,50.71,50.75,50.71,50.75,42200.0,32.7864,32.8123,32.7864,32.8123,42200.0
2011-04-25 12:30:00,50.75,50.76,50.72,50.72,45600.0,32.8123,32.8188,32.7929,32.7929,45600.0
2011-04-25 13:00:00,50.73,50.74,50.71,50.73,58600.0,32.7994,32.8058,32.7864,32.7994,58600.0
2011-04-25 13:30:00,50.74,50.74,50.72,50.73,45100.0,32.8058,32.8058,32.7929,32.7994,45100.0
2011-04-25 14:00:00,50.73,50.78,50.73,50.76,52900.0,32.7994,32.8317,32.7994,32.8188,52900.0
2011-04-25 14:30:00,50.75,50.8,50.75,50.79,71000.0,32.8123,32.8446,32.8123,32.8382,71000.0
2011-04-25 15:00:00,50.8,50.8,50.76,50.8,44600.0,32.8446,32.8446,32.8188,32.8446,44600.0
2011-04-25 15:30:00,50.79,50.84,50.75,50.75,100600.0,32.8382,32.8705,32.8123,32.8123,100600.0
2011-04-26 09:30:00,50.96,50.96,50.81,50.86,58900.0,32.9481,32.9481,32.8511,32.8834,58900.0
2011-04-26 10:00:00,50.85,50.97,50.79,50.95,46900.0,32.877,32.9545,32.8382,32.9416,46900.0
2011-04-26 10:30:00,50.97,51.06,50.93,51.04,48000.0,32.9545,33.0127,32.9287,32.9998,48000.0
2011-04-26 11:00:00,51.05,51.1,51.02,51.08,27400.0,33.0063,33.0386,32.9869,33.0257,27400.0
2011-04-26 11:30:00,51.08,51.16,51.08,51.16,27500.0,33.0257,33.0774,33.0257,33.0774,27500.0
2011-04-26 12:00:00,51.16,51.2,51.15,51.16,29100.0,33.0774,33.1032,33.0709,33.0774,29100.0
2011-04-26 12:30:00,51.17,51.18,51.14,51.16,13200.0,33.0839,33.0903,33.0645,33.0774,13200.0
2011-04-26 13:00:00,51.15,51.17,51.11,51.14,37600.0,33.0709,33.0839,33.0451,33.0645,37600.0
2011-04-26 13:30:00,51.14,51.14,51.09,51.12,40600.0,33.0645,33.0645,33.0321,33.0515,40600.0
2011-04-26 14:00:00,51.13,51.15,51.1,51.15,29400.0,33.058,33.0709,33.0386,33.0709,29400.0
2011-04-26 14:30:00,51.15,51.16,51.13,51.15,28900.0,33.0709,33.0774,33.058,33.0709,28900.0
2011-04-26 15:00:00,51.15,51.21,51.15,51.17,46000.0,33.0709,33.1097,33.0709,33.0839,46000.0
2011-04-26 15:30:00,51.17,51.19,51.14,51.16,57700.0,33.0839,33.0968,33.0645,33.0774,57700.0
2011-04-27 09:30:00,51.34,51.34,51.19,51.22,44000.0,33.1938,33.1938,33.0968,33.1162,44000.0
2011-04-27 10:00:00,51.22,51.22,51.0,51.06,53800.0,33.1162,33.1162,32.9739,33.0127,53800.0
2011-04-27 10:30:00,51.05,51.05,50.87,50.87,47900.0,33.0063,33.0063,32.8899,32.8899,47900.0
2011-04-27 11:00:00,50.87,50.98,50.87,50.96,26000.0,32.8899,32.961,32.8899,32.9481,26000.0
2011-04-27 11:30:00,50.96,51.02,50.93,50.99,47500.0,32.9481,32.9869,32.9287,32.9675,47500.0
2011-04-27 12:00:00,50.98,50.98,50.92,50.95,15900.0,32.961,32.961,32.9222,32.9416,15900.0
2011-04-27 12:30:00,50.95,51.17,50.91,51.12,73900.0,32.9416,33.0839,32.9157,33.0515,73900.0
2011-04-27 13:00:00,51.1,51.23,51.09,51.16,33500.0,33.0386,33.1226,33.0321,33.0774,33500.0
2011-04-27 13:30:00,51.16,51.3,51.16,51.29,27200.0,33.0774,33.1679,33.0774,33.1614,27200.0
2011-04-27 14:00:00,51.29,51.32,51.16,51.21,147000.0,33.1614,33.1808,33.0774,33.1097,147000.0
2011-04-27 14:30:00,51.21,51.38,51.17,51.36,90800.0,33.1097,33.2196,33.0839,33.2067,90800.0
2011-04-27 15:00:00,51.37,51.46,51.35,51.46,62800.0,33.2132,33.2714,33.2002,33.2714,62800.0
2011-04-27 15:30:00,51.47,51.69,51.47,51.65,89400.0,33.2778,33.4201,33.2778,33.3942,89400.0
2011-04-28 09:30:00,51.48,51.62,51.43,51.62,43800.0,33.2843,33.3748,33.252,33.3748,43800.0
2011-04-28 10:00:00,51.62,51.69,51.52,51.55,44000.0,33.3748,33.4201,33.3101,33.3295,44000.0
2011-04-28 10:30:00,51.55,51.58,51.47,51.56,67900.0,33.3295,33.3489,33.2778,33.336,67900.0
2011-04-28 11:00:00,51.56,51.65,51.56,51.61,22700.0,33.336,33.3942,33.336,33.3683,22700.0
2011-04-28 11:30:00,51.6,51.63,51.44,51.47,36700.0,33.3619,33.3813,33.2584,33.2778,36700.0
2011-04-28 12:00:00,51.46,51.6,51.45,51.6,24300.0,33.2714,33.3619,33.2649,33.3619,24300.0
2011-04-28 12:30:00,51.59,51.62,51.54,51.54,23000.0,33.3554,33.3748,33.3231,33.3231,23000.0
2011-04-28 13:00:00,51.54,51.55,51.45,51.53,23400.0,33.3231,33.3295,33.2649,33.3166,23400.0
2011-04-28 13:30:00,51.54,51.62,51.49,51.59,31600.0,33.3231,33.3748,33.2907,33.3554,31600.0
2011-04-28 14:00:00,51.6,51.68,51.57,51.63,312700.0,33.3619,33.4136,33.3425,33.3813,312700.0
2011-04-28 14:30:00,51.63,51.7,51.61,51.68,70700.0,33.3813,33.4265,33.3683,33.4136,70700.0
2011-04-28 15:00:00,51.68,51.71,51.64,51.68,42500.0,33.4136,33.433,33.3877,33.4136,42500.0
2011-04-28 15:30:00,51.69,51.79,51.69,51.75,81000.0,33.4201,33.4847,33.4201,33.4588,81000.0
2011-04-29 09:30:00,51.8,51.86,51.75,51.76,103000.0,33.4912,33.53,33.4588,33.4653,103000.0
2011-04-29 10:00:00,51.75,51.88,51.73,51.83,36600.0,33.4588,33.5429,33.4459,33.5106,36600.0
2011-04-29 10:30:00,51.83,51.87,51.8,51.84,30900.0,33.5106,33.5364,33.4912,33.517,30900.0
2011-04-29 11:00:00,51.85,51.87,51.8,51.84,34700.0,33.5235,33.5364,33.4912,33.517,34700.0
2011-04-29 11:30:00,51.82,51.88,51.81,51.86,22400.0,33.5041,33.5429,33.4976,33.53,22400.0
2011-04-29 12:00:00,51.87,51.95,51.87,51.95,30100.0,33.5364,33.5882,33.5364,33.5882,30100.0
2011-04-29 12:30:00,51.95,51.98,51.95,51.96,54600.0,33.5882,33.6076,33.5882,33.5946,54600.0
2011-04-29 13:00:00,51.95,52.02,51.95,52.0,66600.0,33.5882,33.6334,33.5882,33.6205,66600.0
2011-04-29 13:30:00,52.0,52.02,51.97,51.98,53600.0,33.6205,33.6334,33.6011,33.6076,53600.0
2011-04-29 14:00:00,51.98,52.02,51.96,52.02,55400.0,33.6076,33.6334,33.5946,33.6334,55400.0
2011-04-29 14:30:00,52.02,52.08,52.01,52.01,62700.0,33.6334,33.6722,33.627,33.627,62700.0
2011-04-29 15:00:00,52.0,52.01,51.92,51.94,30900.0,33.6205,33.627,33.5688,33.5817,30900.0
2011-04-29 15:30:00,51.94,52.01,51.92,51.97,72400.0,33.5817,33.627,33.5688,33.6011,72400.0
2011-05-02 09:30:00,52.05,52.17,51.96,52.08,116000.0,33.6528,33.7304,33.5946,33.6722,116000.0
2011-05-02 10:00:00,52.08,52.26,52.08,52.26,33700.0,33.6722,33.7886,33.6722,33.7886,33700.0
2011-05-02 10:30:00,52.27,52.29,52.2,52.25,48700.0,33.7951,33.808,33.7498,33.7821,48700.0
2011-05-02 11:00:00,52.26,52.28,52.15,52.15,42800.0,33.7886,33.8015,33.7175,33.7175,42800.0
2011-05-02 11:30:00,52.15,52.16,51.98,51.99,43900.0,33.7175,33.7239,33.6076,33.614,43900.0
2011-05-02 12:00:00,51.99,52.06,51.9,51.9,32900.0,33.614,33.6593,33.5558,33.5558,32900.0
2011-05-02 12:30:00,51.9,52.0,51.86,51.98,54600.0,33.5558,33.6205,33.53,33.6076,54600.0
2011-05-02 13:00:00,51.98,52.06,51.97,52.06,28300.0,33.6076,33.6593,33.6011,33.6593,28300.0
2011-05-02 13:30:00,52.06,52.06,51.98,52.02,18900.0,33.6593,33.6593,33.6076,33.6334,18900.0
2011-05-02 14:00:00,52.01,52.08,51.97,51.99,31300.0,33.627,33.6722,33.6011,33.614,31300.0
2011-05-02 14:30:00,51.98,52.01,51.92,51.93,29400.0,33.6076,33.627,33.5688,33.5752,29400.0
2011-05-02 15:00:00,51.93,51.99,51.91,51.91,36600.0,33.5752,33.614,33.5623,33.5623,36600.0
2011-05-02 15:30:00,51.91,51.91,51.8,51.84,87600.0,33.5623,33.5623,33.4912,33.517,87600.0
2011-05-03 09:30:00,51.53,51.59,51.37,51.5,92500.0,33.3166,33.3554,33.2132,33.2972,92500.0
2011-05-03 10:00:00,51.5,51.55,51.4,51.45,82500.0,33.2972,33.3295,33.2326,33.2649,82500.0
2011-05-03 10:30:00,51.46,51.46,51.29,51.36,91900.0,33.2714,33.2714,33.1614,33.2067,91900.0
2011-05-03 11:00:00,51.39,51.59,51.39,51.53,28500.0,33.2261,33.3554,33.2261,33.3166,28500.0
2011-05-03 11:30:00,51.53,51.67,51.52,51.59,15800.0,33.3166,33.4071,33.3101,33.3554,15800.0
2011-05-03 12:00:00,51.6,51.63,51.52,51.52,14800.0,33.3619,33.3813,33.3101,33.3101,14800.0
2011-05-03 12:30:00,51.53,51.53,51.4,51.41,12500.0,33.3166,33.3166,33.2326,33.239,12500.0
2011-05-03 13:00:00,51.41,51.46,51.31,51.32,45200.0,33.239,33.2714,33.1744,33.1808,45200.0
2011-05-03 13:30:00,51.31,51.36,51.21,51.24,56600.0,33.1744,33.2067,33.1097,33.1291,56600.0
2011-05-03 14:00:00,51.24,51.24,51.11,51.23,25700.0,33.1291,33.1291,33.0451,33.1226,25700.0
2011-05-03 14:30:00,51.25,51.25,51.04,51.07,56300.0,33.1356,33.1356,32.9998,33.0192,56300.0
2011-05-03 15:00:00,51.1,51.25,51.09,51.23,50600.0,33.0386,33.1356,33.0321,33.1226,50600.0
2011-05-03 15:30:00,51.23,51.32,51.19,51.3,70000.0,33.1226,33.1808,33.0968,33.1679,70000.0
2011-05-04 09:30:00,51.28,51.29,51.04,51.1,93300.0,33.155,33.1614,32.9998,33.0386,93300.0
2011-05-04 10:00:00,51.06,51.06,50.8,50.9,92400.0,33.0127,33.0127,32.8446,32.9093,92400.0
2011-05-04 10:30:00,50.88,50.94,50.65,50.78,63900.0,32.8964,32.9351,32.7476,32.8317,63900.0
2011-05-04 11:00:00,50.79,50.87,50.61,50.71,108800.0,32.8382,32.8899,32.7218,32.7864,108800.0
2011-05-04 11:30:00,50.72,50.76,50.66,50.73,102600.0,32.7929,32.8188,32.7541,32.7994,102600.0
2011-05-04 12:00:00,50.74,50.78,50.58,50.6,34700.0,32.8058,32.8317,32.7024,32.7153,34700.0
2011-05-04 12:30:00,50.61,50.65,50.56,50.63,57800.0,32.7218,32.7476,32.6895,32.7347,57800.0
2011-05-04 13:00:00,50.63,50.75,50.62,50.72,50300.0,32.7347,32.8123,32.7282,32.7929,50300.0
2011-05-04 13:30:00,50.74,50.83,50.74,50.81,43600.0,32.8058,32.864,32.8058,32.8511,43600.0
2011-05-04 14:00:00,50.79,50.9,50.72,50.88,46900.0,32.8382,32.9093,32.7929,32.8964,46900.0
2011-05-04 14:30:00,50.88,50.92,50.8,50.81,38300.0,32.8964,32.9222,32.8446,32.8511,38300.0
2011-05-04 15:00:00,50.81,50.85,50.7,50.83,78500.0,32.8511,32.877,32.78,32.864,78500.0
2011-05-04 15:30:00,50.82,50.84,50.68,50.73,109300.0,32.8576,32.8705,32.767,32.7994,109300.0
2011-05-05 09:30:00,50.15,50.32,50.04,50.23,89900.0,32.4244,32.5343,32.3533,32.4761,89900.0
2011-05-05 10:00:00,50.25,50.34,50.15,50.18,60500.0,32.489,32.5472,32.4244,32.4438,60500.0
2011-05-05 10:30:00,50.17,50.29,50.11,50.15,63700.0,32.4373,32.5149,32.3985,32.4244,63700.0
2011-05-05 11:00:00,50.14,50.18,49.9,50.02,75700.0,32.4179,32.4438,32.2627,32.3403,75700.0
2011-05-05 11:30:00,50.02,50.28,50.02,50.19,33100.0,32.3403,32.5084,32.3403,32.4502,33100.0
2011-05-05 12:00:00,50.22,50.33,50.21,50.31,31600.0,32.4696,32.5408,32.4632,32.5278,31600.0
2011-05-05 12:30:00,50.29,50.29,50.14,50.19,18400.0,32.5149,32.5149,32.4179,32.4502,18400.0
2011-05-05 13:00:00,50.17,50.27,50.17,50.22,47100.0,32.4373,32.502,32.4373,32.4696,47100.0
2011-05-05 13:30:00,50.22,50.22,50.09,50.15,41400.0,32.4696,32.4696,32.3856,32.4244,41400.0
2011-05-05 14:00:00,50.15,50.18,50.03,50.17,70600.0,32.4244,32.4438,32.3468,32.4373,70600.0
2011-05-05 14:30:00,50.17,50.22,49.97,49.97,93300.0,32.4373,32.4696,32.308,32.308,93300.0
2011-05-05 15:00:00,49.97,50.01,49.58,49.6,135900.0,32.308,32.3339,32.0558,32.0688,135900.0
2011-05-05 15:30:00,49.6,49.9,49.6,49.82,122200.0,32.0688,32.2627,32.0688,32.211,122200.0
2011-05-06 09:30:00,50.48,50.67,50.46,50.57,95400.0,32.6377,32.7606,32.6248,32.6959,95400.0
2011-05-06 10:00:00,50.57,50.73,50.47,50.69,87600.0,32.6959,32.7994,32.6313,32.7735,87600.0
2011-05-06 10:30:00,50.69,50.76,50.65,50.66,41300.0,32.7735,32.8188,32.7476,32.7541,41300.0
2011-05-06 11:00:00,50.66,50.8,50.66,50.71,65200.0,32.7541,32.8446,32.7541,32.7864,65200.0
2011-05-06 11:30:00,50.71,50.73,50.52,50.6,34400.0,32.7864,32.7994,32.6636,32.7153,34400.0
2011-05-06 12:00:00,50.6,50.61,50.25,50.28,34800.0,32.7153,32.7218,32.489,32.5084,34800.0
2011-05-06 12:30:00,50.29,50.38,50.08,50.19,48600.0,32.5149,32.5731,32.3791,32.4502,48600.0
2011-05-06 13:00:00,50.2,50.29,49.89,49.99,43700.0,32.4567,32.5149,32.2563,32.3209,43700.0
2011-05-06 13:30:00,50.09,50.1,49.97,49.99,29500.0,32.3856,32.392,32.308,32.3209,29500.0
2011-05-06 14:00:00,49.99,50.11,49.93,49.93,25200.0,32.3209,32.3985,32.2821,32.2821,25200.0
2011-05-06 14:30:00,49.92,49.94,49.71,49.84,38200.0,32.2757,32.2886,32.1399,32.2239,38200.0
2011-05-06 15:00:00,49.82,49.98,49.82,49.88,55100.0,32.211,32.3145,32.211,32.2498,55100.0
2011-05-06 15:30:00,49.91,50.07,49.89,49.99,103700.0,32.2692,32.3726,32.2563,32.3209,103700.0
2011-05-09 09:30:00,50.03,50.1,49.88,49.9,114800.0,32.3468,32.392,32.2498,32.2627,114800.0
2011-05-09 10:00:00,49.86,49.99,49.8,49.84,49600.0,32.2369,32.3209,32.1981,32.2239,49600.0
2011-05-09 10:30:00,49.83,49.87,49.74,49.83,42300.0,32.2175,32.2433,32.1593,32.2175,42300.0
2011-05-09 11:00:00,49.84,49.95,49.84,49.92,25600.0,32.2239,32.2951,32.2239,32.2757,25600.0
2011-05-09 11:30:00,49.94,50.06,49.84,50.05,29500.0,32.2886,32.3662,32.2239,32.3597,29500.0
2011-05-09 12:00:00,50.04,50.18,50.02,50.1,45700.0,32.3533,32.4438,32.3403,32.392,45700.0
2011-05-09 12:30:00,50.09,50.17,50.09,50.1,23100.0,32.3856,32.4373,32.3856,32.392,23100.0
2011-05-09 13:00:00,50.11,50.14,50.06,50.09,34400.0,32.3985,32.4179,32.3662,32.3856,34400.0
2011-05-09 13:30:00,50.09,50.2,50.09,50.2,30100.0,32.3856,32.4567,32.3856,32.4567,30100.0
2011-05-09 14:00:00,50.19,50.24,50.16,50.2,43400.0,32.4502,32.4826,32.4308,32.4567,43400.0
2011-05-09 14:30:00,50.2,50.31,50.18,50.18,33400.0,32.4567,32.5278,32.4438,32.4438,33400.0
2011-05-09 15:00:00,50.21,50.26,50.2,50.24,49500.0,32.4632,32.4955,32.4567,32.4826,49500.0
2011-05-09 15:30:00,50.24,50.29,50.2,50.25,112000.0,32.4826,32.5149,32.4567,32.489,112000.0
2011-05-10 09:30:00,50.41,50.47,50.3,50.45,132400.0,32.5925,32.6313,32.5214,32.6183,132400.0
2011-05-10 10:00:00,50.45,50.6,50.42,50.57,119600.0,32.6183,32.7153,32.5989,32.6959,119600.0
2011-05-10 10:30:00,50.56,50.58,50.5,50.54,81300.0,32.6895,32.7024,32.6507,32.6765,81300.0
2011-05-10 11:00:00,50.52,50.59,50.42,50.44,41400.0,32.6636,32.7089,32.5989,32.6119,41400.0
2011-05-10 11:30:00,50.44,50.55,50.43,50.49,37300.0,32.6119,32.683,32.6054,32.6442,37300.0
2011-05-10 12:00:00,50.5,50.53,50.45,50.5,50300.0,32.6507,32.6701,32.6183,32.6507,50300.0
2011-05-10 12:30:00,50.48,50.54,50.45,50.48,60100.0,32.6377,32.6765,32.6183,32.6377,60100.0
2011-05-10 13:00:00,50.47,50.53,50.44,50.51,62200.0,32.6313,32.6701,32.6119,32.6571,62200.0
2011-05-10 13:30:00,50.51,50.57,50.47,50.56,40800.0,32.6571,32.6959,32.6313,32.6895,40800.0
2011-05-10 14:00:00,50.57,50.6,50.52,50.56,60700.0,32.6959,32.7153,32.6636,32.6895,60700.0
2011-05-10 14:30:00,50.55,50.68,50.54,50.68,77300.0,32.683,32.767,32.6765,32.767,77300.0
2011-05-10 15:00:00,50.69,50.76,50.67,50.75,53300.0,32.7735,32.8188,32.7606,32.8123,53300.0
2011-05-10 15:30:00,50.74,50.74,50.67,50.71,101200.0,32.8058,32.8058,32.7606,32.7864,101200.0
2011-05-11 09:30:00,50.47,50.49,50.28,50.29,68100.0,32.6313,32.6442,32.5084,32.5149,68100.0
2011-05-11 10:00:00,50.29,50.29,50.17,50.24,49100.0,32.5149,32.5149,32.4373,32.4826,49100.0
2011-05-11 10:30:00,50.24,50.24,50.1,50.18,47600.0,32.4826,32.4826,32.392,32.4438,47600.0
2011-05-11 11:00:00,50.2,50.29,50.18,50.24,26000.0,32.4567,32.5149,32.4438,32.4826,26000.0
2011-05-11 11:30:00,50.24,50.28,50.05,50.08,79600.0,32.4826,32.5084,32.3597,32.3791,79600.0
2011-05-11 12:00:00,50.08,50.09,49.71,49.73,95600.0,32.3791,32.3856,32.1399,32.1528,95600.0
2011-05-11 12:30:00,49.7,49.83,49.65,49.78,118000.0,32.1334,32.2175,32.1011,32.1851,118000.0
2011-05-11 13:00:00,49.78,49.8,49.68,49.68,76600.0,32.1851,32.1981,32.1205,32.1205,76600.0
2011-05-11 13:30:00,49.68,49.72,49.53,49.66,110700.0,32.1205,32.1464,32.0235,32.1076,110700.0
2011-05-11 14:00:00,49.65,49.7,49.55,49.59,82900.0,32.1011,32.1334,32.0364,32.0623,82900.0
2011-05-11 14:30:00,49.6,49.72,49.59,49.64,86600.0,32.0688,32.1464,32.0623,32.0946,86600.0
2011-05-11 15:00:00,49.63,49.8,49.63,49.75,108000.0,32.0882,32.1981,32.0882,32.1658,108000.0
2011-05-11 15:30:00,49.76,49.79,49.63,49.75,151800.0,32.1722,32.1916,32.0882,32.1658,151800.0
2011-05-12 09:30:00,49.52,49.55,49.27,49.38,158700.0,32.017,32.0364,31.8554,31.9265,158700.0
2011-05-12 10:00:00,49.39,49.57,49.28,49.53,75300.0,31.933,32.0494,31.8619,32.0235,75300.0
2011-05-12 10:30:00,49.53,49.6,49.35,49.4,61600.0,32.0235,32.0688,31.9071,31.9395,61600.0
2011-05-12 11:00:00,49.38,49.71,49.37,49.71,75400.0,31.9265,32.1399,31.9201,32.1399,75400.0
2011-05-12 11:30:00,49.72,49.81,49.69,49.69,32100.0,32.1464,32.2045,32.127,32.127,32100.0
2011-05-12 12:00:00,49.69,49.73,49.63,49.72,41200.0,32.127,32.1528,32.0882,32.1464,41200.0
2011-05-12 12:30:00,49.74,49.82,49.7,49.8,28700.0,32.1593,32.211,32.1334,32.1981,28700.0
2011-05-12 13:00:00,49.83,50.08,49.83,50.01,45000.0,32.2175,32.3791,32.2175,32.3339,45000.0
2011-05-12 13:30:00,50.02,50.07,49.96,50.02,44100.0,32.3403,32.3726,32.3015,32.3403,44100.0
2011-05-12 14:00:00,50.04,50.08,49.87,49.89,32300.0,32.3533,32.3791,32.2433,32.2563,32300.0
2011-05-12 14:30:00,49.88,49.95,49.83,49.83,82300.0,32.2498,32.2951,32.2175,32.2175,82300.0
2011-05-12 15:00:00,49.83,49.91,49.8,49.89,33700.0,32.2175,32.2692,32.1981,32.2563,33700.0
2011-05-12 15:30:00,49.88,49.97,49.83,49.91,55400.0,32.2498,32.308,32.2175,32.2692,55400.0
2011-05-13 09:30:00,49.76,49.8,49.59,49.65,109600.0,32.1722,32.1981,32.0623,32.1011,109600.0
2011-05-13 10:00:00,49.67,49.7,49.52,49.58,62700.0,32.114,32.1334,32.017,32.0558,62700.0
2011-05-13 10:30:00,49.58,49.68,49.48,49.49,52700.0,32.0558,32.1205,31.9912,31.9977,52700.0
2011-05-13 11:00:00,49.48,49.49,49.27,49.29,99300.0,31.9912,31.9977,31.8554,31.8683,99300.0
2011-05-13 11:30:00,49.29,49.39,49.14,49.16,61700.0,31.8683,31.933,31.7714,31.7843,61700.0
2011-05-13 12:00:00,49.16,49.22,48.82,48.98,120200.0,31.7843,31.8231,31.5645,31.6679,120200.0
2011-05-13 12:30:00,48.98,49.11,48.97,49.03,57300.0,31.6679,31.752,31.6614,31.7002,57300.0
2011-05-13 13:00:00,49.04,49.14,49.0,49.07,32300.0,31.7067,31.7714,31.6808,31.7261,32300.0
2011-05-13 13:30:00,49.09,49.12,49.02,49.07,18700.0,31.739,31.7584,31.6938,31.7261,18700.0
2011-05-13 14:00:00,49.06,49.24,49.04,49.19,52400.0,31.7196,31.836,31.7067,31.8037,52400.0
2011-05-13 14:30:00,49.22,49.24,49.11,49.15,156400.0,31.8231,31.836,31.752,31.7778,156400.0
2011-05-13 15:00:00,49.14,49.22,49.06,49.08,23700.0,31.7714,31.8231,31.7196,31.7326,23700.0
2011-05-13 15:30:00,49.1,49.14,49.07,49.11,41500.0,31.7455,31.7714,31.7261,31.752,41500.0
2011-05-16 09:30:00,48.95,49.15,48.86,49.1,109100.0,31.6485,31.7778,31.5903,31.7455,109100.0
2011-05-16 10:00:00,49.1,49.34,49.1,49.26,81700.0,31.7455,31.9007,31.7455,31.8489,81700.0
2011-05-16 10:30:00,49.28,49.49,49.26,49.49,23500.0,31.8619,31.9977,31.8489,31.9977,23500.0
2011-05-16 11:00:00,49.46,49.57,49.42,49.45,25700.0,31.9783,32.0494,31.9524,31.9718,25700.0
2011-05-16 11:30:00,49.44,49.51,49.34,49.36,32300.0,31.9653,32.0106,31.9007,31.9136,32300.0
2011-05-16 12:00:00,49.37,49.4,49.26,49.31,32100.0,31.9201,31.9395,31.8489,31.8813,32100.0
2011-05-16 12:30:00,49.31,49.42,49.14,49.16,39400.0,31.8813,31.9524,31.7714,31.7843,39400.0
2011-05-16 13:00:00,49.13,49.17,49.07,49.16,62200.0,31.7649,31.7908,31.7261,31.7843,62200.0
2011-05-16 13:30:00,49.18,49.29,49.16,49.25,29900.0,31.7972,31.8683,31.7843,31.8425,29900.0
2011-05-16 14:00:00,49.22,49.31,49.07,49.08,84700.0,31.8231,31.8813,31.7261,31.7326,84700.0
2011-05-16 14:30:00,49.08,49.12,49.0,49.07,57600.0,31.7326,31.7584,31.6808,31.7261,57600.0
2011-05-16 15:00:00,49.07,49.18,49.02,49.03,129800.0,31.7261,31.7972,31.6938,31.7002,129800.0
2011-05-16 15:30:00,49.02,49.07,48.89,49.03,100600.0,31.6938,31.7261,31.6097,31.7002,100600.0
2011-05-17 09:30:00,48.83,48.97,48.75,48.95,52000.0,31.5709,31.6614,31.5192,31.6485,52000.0
2011-05-17 10:00:00,48.93,49.09,48.79,49.08,85800.0,31.6356,31.739,31.5451,31.7326,85800.0
2011-05-17 10:30:00,49.09,49.11,48.85,48.89,50100.0,31.739,31.752,31.5839,31.6097,50100.0
2011-05-17 11:00:00,48.88,48.89,48.66,48.73,59600.0,31.6033,31.6097,31.461,31.5063,59600.0
2011-05-17 11:30:00,48.73,48.75,48.53,48.7,62100.0,31.5063,31.5192,31.377,31.4869,62100.0
2011-05-17 12:00:00,48.7,48.81,48.65,48.76,25400.0,31.4869,31.558,31.4546,31.5257,25400.0
2011-05-17 12:30:00,48.73,48.88,48.7,48.75,57000.0,31.5063,31.6033,31.4869,31.5192,57000.0
2011-05-17 13:00:00,48.74,48.91,48.74,48.9,47800.0,31.5127,31.6227,31.5127,31.6162,47800.0
2011-05-17 13:30:00,48.9,48.98,48.84,48.97,70600.0,31.6162,31.6679,31.5774,31.6614,70600.0
2011-05-17 14:00:00,48.96,49.07,48.85,48.9,46000.0,31.655,31.7261,31.5839,31.6162,46000.0
2011-05-17 14:30:00,48.9,49.1,48.86,49.09,29000.0,31.6162,31.7455,31.5903,31.739,29000.0
2011-05-17 15:00:00,49.09,49.14,49.02,49.05,86300.0,31.739,31.7714,31.6938,31.7132,86300.0
2011-05-17 15:30:00,49.05,49.17,49.04,49.15,82500.0,31.7132,31.7908,31.7067,31.7778,82500.0
2011-05-18 09:30:00,49.2,49.28,49.06,49.2,150500.0,31.8102,31.8619,31.7196,31.8102,150500.0
2011-05-18 10:00:00,49.2,49.32,49.19,49.3,42100.0,31.8102,31.8877,31.8037,31.8748,42100.0
2011-05-18 10:30:00,49.32,49.47,49.31,49.38,144200.0,31.8877,31.9847,31.8813,31.9265,144200.0
2011-05-18 11:00:00,49.39,49.47,49.36,49.39,58600.0,31.933,31.9847,31.9136,31.933,58600.0
2011-05-18 11:30:00,49.39,49.45,49.38,49.43,14300.0,31.933,31.9718,31.9265,31.9589,14300.0
2011-05-18 12:00:00,49.44,49.48,49.4,49.48,16200.0,31.9653,31.9912,31.9395,31.9912,16200.0
2011-05-18 12:30:00,49.48,49.52,49.46,49.49,64300.0,31.9912,32.017,31.9783,31.9977,64300.0
2011-05-18 13:00:00,49.48,49.59,49.48,49.55,42800.0,31.9912,32.0623,31.9912,32.0364,42800.0
2011-05-18 13:30:00,49.55,49.66,49.54,49.65,24400.0,32.0364,32.1076,32.03,32.1011,24400.0
2011-05-18 14:00:00,49.65,49.71,49.48,49.52,106400.0,32.1011,32.1399,31.9912,32.017,106400.0
2011-05-18 14:30:00,49.52,49.57,49.46,49.47,59100.0,32.017,32.0494,31.9783,31.9847,59100.0
2011-05-18 15:00:00,49.48,49.62,49.46,49.62,49900.0,31.9912,32.0817,31.9783,32.0817,49900.0
2011-05-18 15:30:00,49.61,49.64,49.57,49.58,72000.0,32.0752,32.0946,32.0494,32.0558,72000.0
2011-05-19 09:30:00,49.66,49.77,49.62,49.73,52200.0,32.1076,32.1787,32.0817,32.1528,52200.0
2011-05-19 10:00:00,49.71,49.74,49.51,49.57,39200.0,32.1399,32.1593,32.0106,32.0494,39200.0
2011-05-19 10:30:00,49.58,49.61,49.38,49.41,32200.0,32.0558,32.0752,31.9265,31.9459,32200.0
2011-05-19 11:00:00,49.4,49.47,49.35,49.46,38200.0,31.9395,31.9847,31.9071,31.9783,38200.0
2011-05-19 11:30:00,49.46,49.52,49.42,49.43,38100.0,31.9783,32.017,31.9524,31.9589,38100.0
2011-05-19 12:00:00,49.45,49.73,49.45,49.72,65500.0,31.9718,32.1528,31.9718,32.1464,65500.0
2011-05-19 12:30:00,49.74,49.78,49.67,49.69,45300.0,32.1593,32.1851,32.114,32.127,45300.0
2011-05-19 13:00:00,49.7,49.8,49.69,49.74,26500.0,32.1334,32.1981,32.127,32.1593,26500.0
2011-05-19 13:30:00,49.76,49.78,49.67,49.75,11100.0,32.1722,32.1851,32.114,32.1658,11100.0
2011-05-19 14:00:00,49.75,49.81,49.61,49.64,48000.0,32.1658,32.2045,32.0752,32.0946,48000.0
2011-05-19 14:30:00,49.63,49.68,49.54,49.66,40500.0,32.0882,32.1205,32.03,32.1076,40500.0
2011-05-19 15:00:00,49.65,49.75,49.64,49.73,15600.0,32.1011,32.1658,32.0946,32.1528,15600.0
2011-05-19 15:30:00,49.73,49.77,49.68,49.76,42300.0,32.1528,32.1787,32.1205,32.1722,42300.0
2011-05-20 09:30:00,49.51,49.53,49.14,49.15,75700.0,32.0106,32.0235,31.7714,31.7778,75700.0
2011-05-20 10:00:00,49.15,49.18,49.01,49.13,38600.0,31.7778,31.7972,31.6873,31.7649,38600.0
2011-05-20 10:30:00,49.11,49.12,48.91,48.96,106200.0,31.752,31.7584,31.6227,31.655,106200.0
2011-05-20 11:00:00,48.95,49.14,48.95,49.13,27900.0,31.6485,31.7714,31.6485,31.7649,27900.0
2011-05-20 11:30:00,49.15,49.24,49.12,49.12,33500.0,31.7778,31.836,31.7584,31.7584,33500.0
2011-05-20 12:00:00,49.14,49.33,49.09,49.33,16200.0,31.7714,31.8942,31.739,31.8942,16200.0
2011-05-20 12:30:00,49.36,49.41,49.26,49.28,29100.0,31.9136,31.9459,31.8489,31.8619,29100.0
2011-05-20 13:00:00,49.29,49.43,49.27,49.37,32100.0,31.8683,31.9589,31.8554,31.9201,32100.0
2011-05-20 13:30:00,49.36,49.5,49.32,49.34,43100.0,31.9136,32.0041,31.8877,31.9007,43100.0
2011-05-20 14:00:00,49.36,49.39,49.26,49.3,31900.0,31.9136,31.933,31.8489,31.8748,31900.0
2011-05-20 14:30:00,49.3,49.35,49.25,49.25,23300.0,31.8748,31.9071,31.8425,31.8425,23300.0
2011-05-20 15:00:00,49.24,49.26,49.21,49.23,79800.0,31.836,31.8489,31.8166,31.8295,79800.0
2011-05-20 15:30:00,49.24,49.27,49.05,49.11,57400.0,31.836,31.8554,31.7132,31.752,57400.0
2011-05-23 09:30:00,48.1,48.21,47.98,48.17,95600.0,31.0989,31.1701,31.0214,31.1442,95600.0
2011-05-23 10:00:00,48.15,48.26,48.07,48.12,65500.0,31.1313,31.2024,31.0796,31.1119,65500.0
2011-05-23 10:30:00,48.13,48.21,48.03,48.06,69400.0,31.1183,31.1701,31.0537,31.0731,69400.0
2011-05-23 11:00:00,48.04,48.14,48.0,48.04,65700.0,31.0602,31.1248,31.0343,31.0602,65700.0
2011-05-23 11:30:00,48.04,48.04,47.93,48.0,39200.0,31.0602,31.0602,30.989,31.0343,39200.0
2011-05-23 12:00:00,48.0,48.01,47.88,48.01,40300.0,31.0343,31.0408,30.9567,31.0408,40300.0
2011-05-23 12:30:00,48.03,48.09,48.02,48.07,30600.0,31.0537,31.0925,31.0472,31.0796,30600.0
2011-05-23 13:00:00,48.07,48.07,47.98,48.0,25200.0,31.0796,31.0796,31.0214,31.0343,25200.0
2011-05-23 13:30:00,48.0,48.12,47.99,48.12,28800.0,31.0343,31.1119,31.0278,31.1119,28800.0
2011-05-23 14:00:00,48.11,48.21,48.11,48.14,33000.0,31.1054,31.1701,31.1054,31.1248,33000.0
2011-05-23 14:30:00,48.14,48.29,48.14,48.22,88300.0,31.1248,31.2218,31.1248,31.1765,88300.0
2011-05-23 15:00:00,48.24,48.28,48.15,48.17,43400.0,31.1895,31.2153,31.1313,31.1442,43400.0
2011-05-23 15:30:00,48.17,48.19,48.09,48.1,55600.0,31.1442,31.1571,31.0925,31.0989,55600.0
2011-05-24 09:30:00,48.47,48.58,48.41,48.53,68400.0,31.3382,31.4093,31.2994,31.377,68400.0
2011-05-24 10:00:00,48.55,48.62,48.5,48.5,101100.0,31.3899,31.4352,31.3576,31.3576,101100.0
2011-05-24 10:30:00,48.51,48.54,48.39,48.4,88600.0,31.364,31.3834,31.2864,31.2929,88600.0
2011-05-24 11:00:00,48.43,48.55,48.41,48.41,72300.0,31.3123,31.3899,31.2994,31.2994,72300.0
2011-05-24 11:30:00,48.42,48.46,48.33,48.35,66700.0,31.3058,31.3317,31.2477,31.2606,66700.0
2011-05-24 12:00:00,48.33,48.34,48.26,48.28,35400.0,31.2477,31.2541,31.2024,31.2153,35400.0
2011-05-24 12:30:00,48.27,48.34,48.24,48.28,46700.0,31.2089,31.2541,31.1895,31.2153,46700.0
2011-05-24 13:00:00,48.3,48.35,48.25,48.31,21600.0,31.2283,31.2606,31.1959,31.2347,21600.0
2011-05-24 13:30:00,48.31,48.36,48.23,48.36,33500.0,31.2347,31.2671,31.183,31.2671,33500.0
2011-05-24 14:00:00,48.36,48.48,48.32,48.47,35700.0,31.2671,31.3446,31.2412,31.3382,35700.0
2011-05-24 14:30:00,48.48,48.49,48.42,48.45,44000.0,31.3446,31.3511,31.3058,31.3252,44000.0
2011-05-24 15:00:00,48.46,48.52,48.45,48.5,61800.0,31.3317,31.3705,31.3252,31.3576,61800.0
2011-05-24 15:30:00,48.49,48.49,48.35,48.4,39700.0,31.3511,31.3511,31.2606,31.2929,39700.0
2011-05-25 09:30:00,48.25,48.43,48.22,48.36,79200.0,31.1959,31.3123,31.1765,31.2671,79200.0
2011-05-25 10:00:00,48.35,48.41,48.24,48.4,88700.0,31.2606,31.2994,31.1895,31.2929,88700.0
2011-05-25 10:30:00,48.39,48.61,48.36,48.51,58300.0,31.2864,31.4287,31.2671,31.364,58300.0
2011-05-25 11:00:00,48.51,48.67,48.51,48.62,24600.0,31.364,31.4675,31.364,31.4352,24600.0
2011-05-25 11:30:00,48.62,48.77,48.61,48.68,30500.0,31.4352,31.5321,31.4287,31.4739,30500.0
2011-05-25 12:00:00,48.69,48.72,48.64,48.67,31300.0,31.4804,31.4998,31.4481,31.4675,31300.0
2011-05-25 12:30:00,48.67,48.69,48.61,48.69,18900.0,31.4675,31.4804,31.4287,31.4804,18900.0
2011-05-25 13:00:00,48.68,48.71,48.62,48.62,20500.0,31.4739,31.4933,31.4352,31.4352,20500.0
2011-05-25 13:30:00,48.62,48.67,48.59,48.59,40100.0,31.4352,31.4675,31.4158,31.4158,40100.0
2011-05-25 14:00:00,48.59,48.68,48.56,48.68,31600.0,31.4158,31.4739,31.3964,31.4739,31600.0
2011-05-25 14:30:00,48.69,48.71,48.63,48.68,31000.0,31.4804,31.4933,31.4416,31.4739,31000.0
2011-05-25 15:00:00,48.68,48.82,48.66,48.8,49400.0,31.4739,31.5645,31.461,31.5515,49400.0
2011-05-25 15:30:00,48.79,48.8,48.64,48.68,33400.0,31.5451,31.5515,31.4481,31.4739,33400.0
2011-05-26 09:30:00,48.8,48.99,48.72,48.74,74200.0,31.5515,31.6744,31.4998,31.5127,74200.0
2011-05-26 10:00:00,48.74,48.79,48.65,48.75,81600.0,31.5127,31.5451,31.4546,31.5192,81600.0
2011-05-26 10:30:00,48.75,48.83,48.6,48.64,78000.0,31.5192,31.5709,31.4222,31.4481,78000.0
2011-05-26 11:00:00,48.64,48.73,48.56,48.73,50800.0,31.4481,31.5063,31.3964,31.5063,50800.0
2011-05-26 11:30:00,48.74,48.76,48.63,48.74,37900.0,31.5127,31.5257,31.4416,31.5127,37900.0
2011-05-26 12:00:00,48.74,48.83,48.72,48.83,24800.0,31.5127,31.5709,31.4998,31.5709,24800.0
2011-05-26 12:30:00,48.83,48.96,48.79,48.92,28000.0,31.5709,31.655,31.5451,31.6291,28000.0
2011-05-26 13:00:00,48.93,49.07,48.91,49.04,51700.0,31.6356,31.7261,31.6227,31.7067,51700.0
2011-05-26 13:30:00,49.04,49.06,48.98,49.0,39700.0,31.7067,31.7196,31.6679,31.6808,39700.0
2011-05-26 14:00:00,49.01,49.11,49.01,49.11,33400.0,31.6873,31.752,31.6873,31.752,33400.0
2011-05-26 14:30:00,49.11,49.17,49.1,49.14,61400.0,31.752,31.7908,31.7455,31.7714,61400.0
2011-05-26 15:00:00,49.14,49.16,49.04,49.14,61000.0,31.7714,31.7843,31.7067,31.7714,61000.0
2011-05-26 15:30:00,49.13,49.15,49.05,49.1,49000.0,31.7649,31.7778,31.7132,31.7455,49000.0
2011-05-27 09:30:00,49.46,49.54,49.42,49.49,114700.0,31.9783,32.03,31.9524,31.9977,114700.0
2011-05-27 10:00:00,49.48,49.49,49.38,49.49,49900.0,31.9912,31.9977,31.9265,31.9977,49900.0
2011-05-27 10:30:00,49.48,49.58,49.41,49.57,37400.0,31.9912,32.0558,31.9459,32.0494,37400.0
2011-05-27 11:00:00,49.57,49.67,49.56,49.59,53000.0,32.0494,32.114,32.0429,32.0623,53000.0
2011-05-27 11:30:00,49.6,49.66,49.57,49.64,26400.0,32.0688,32.1076,32.0494,32.0946,26400.0
2011-05-27 12:00:00,49.63,49.64,49.53,49.58,21500.0,32.0882,32.0946,32.0235,32.0558,21500.0
2011-05-27 12:30:00,49.57,49.62,49.53,49.53,24300.0,32.0494,32.0817,32.0235,32.0235,24300.0
2011-05-27 13:00:00,49.53,49.55,49.48,49.49,23300.0,32.0235,32.0364,31.9912,31.9977,23300.0
2011-05-27 13:30:00,49.49,49.52,49.44,49.51,31300.0,31.9977,32.017,31.9653,32.0106,31300.0
2011-05-27 14:00:00,49.49,49.52,49.45,49.46,83100.0,31.9977,32.017,31.9718,31.9783,83100.0
2011-05-27 14:30:00,49.46,49.48,49.37,49.39,34000.0,31.9783,31.9912,31.9201,31.933,34000.0
2011-05-27 15:00:00,49.38,49.48,49.36,49.47,28800.0,31.9265,31.9912,31.9136,31.9847,28800.0
2011-05-27 15:30:00,49.46,49.51,49.42,49.47,44000.0,31.9783,32.0106,31.9524,31.9847,44000.0
2011-05-31 09:30:00,50.35,50.39,50.23,50.23,56600.0,32.5537,32.5795,32.4761,32.4761,56600.0
2011-05-31 10:00:00,50.23,50.25,50.07,50.14,115600.0,32.4761,32.489,32.3726,32.4179,115600.0
2011-05-31 10:30:00,50.15,50.17,50.06,50.09,42700.0,32.4244,32.4373,32.3662,32.3856,42700.0
2011-05-31 11:00:00,50.08,50.2,50.06,50.16,70200.0,32.3791,32.4567,32.3662,32.4308,70200.0
2011-05-31 11:30:00,50.15,50.18,50.09,50.11,30500.0,32.4244,32.4438,32.3856,32.3985,30500.0
2011-05-31 12:00:00,50.1,50.13,50.05,50.1,15800.0,32.392,32.4114,32.3597,32.392,15800.0
2011-05-31 12:30:00,50.09,50.14,50.03,50.08,87600.0,32.3856,32.4179,32.3468,32.3791,87600.0
2011-05-31 13:00:00,50.08,50.17,50.08,50.13,19000.0,32.3791,32.4373,32.3791,32.4114,19000.0
2011-05-31 13:30:00,50.14,50.22,50.12,50.2,56200.0,32.4179,32.4696,32.405,32.4567,56200.0
2011-05-31 14:00:00,50.2,50.22,50.16,50.16,21800.0,32.4567,32.4696,32.4308,32.4308,21800.0
2011-05-31 14:30:00,50.17,50.19,50.13,50.18,16500.0,32.4373,32.4502,32.4114,32.4438,16500.0
2011-05-31 15:00:00,50.18,50.23,50.13,50.19,54300.0,32.4438,32.4761,32.4114,32.4502,54300.0
2011-05-31 15:30:00,50.18,50.36,50.14,50.36,150300.0,32.4438,32.5601,32.4179,32.5601,150300.0
2011-06-01 09:30:00,50.26,50.3,50.18,50.18,79900.0,32.4955,32.5214,32.4438,32.4438,79900.0
2011-06-01 10:00:00,50.17,50.17,49.95,49.98,144100.0,32.4373,32.4373,32.2951,32.3145,144100.0
2011-06-01 10:30:00,49.97,50.02,49.82,49.92,78200.0,32.308,32.3403,32.211,32.2757,78200.0
2011-06-01 11:00:00,49.94,50.09,49.93,50.08,58200.0,32.2886,32.3856,32.2821,32.3791,58200.0
2011-06-01 11:30:00,50.08,50.08,49.91,49.92,78100.0,32.3791,32.3791,32.2692,32.2757,78100.0
2011-06-01 12:00:00,49.93,49.96,49.67,49.68,224100.0,32.2821,32.3015,32.114,32.1205,224100.0
2011-06-01 12:30:00,49.68,49.77,49.68,49.69,49200.0,32.1205,32.1787,32.1205,32.127,49200.0
2011-06-01 13:00:00,49.71,49.76,49.5,49.55,60100.0,32.1399,32.1722,32.0041,32.0364,60100.0
2011-06-01 13:30:00,49.54,49.68,49.5,49.67,35200.0,32.03,32.1205,32.0041,32.114,35200.0
2011-06-01 14:00:00,49.66,49.67,49.55,49.6,71800.0,32.1076,32.114,32.0364,32.0688,71800.0
2011-06-01 14:30:00,49.6,49.6,49.47,49.55,60900.0,32.0688,32.0688,31.9847,32.0364,60900.0
2011-06-01 15:00:00,49.55,49.57,49.37,49.43,116900.0,32.0364,32.0494,31.9201,31.9589,116900.0
2011-06-01 15:30:00,49.43,49.46,49.26,49.31,78800.0,31.9589,31.9783,31.8489,31.8813,78800.0
2011-06-02 09:30:00,49.56,49.69,49.35,49.52,100100.0,32.0429,32.127,31.9071,32.017,100100.0
2011-06-02 10:00:00,49.54,49.58,49.41,49.44,39600.0,32.03,32.0558,31.9459,31.9653,39600.0
2011-06-02 10:30:00,49.46,49.6,49.45,49.48,89200.0,31.9783,32.0688,31.9718,31.9912,89200.0
2011-06-02 11:00:00,49.47,49.51,49.19,49.21,22000.0,31.9847,32.0106,31.8037,31.8166,22000.0
2011-06-02 11:30:00,49.21,49.21,49.06,49.21,82900.0,31.8166,31.8166,31.7196,31.8166,82900.0
2011-06-02 12:00:00,49.2,49.29,49.14,49.27,52900.0,31.8102,31.8683,31.7714,31.8554,52900.0
2011-06-02 12:30:00,49.26,49.45,49.2,49.43,46000.0,31.8489,31.9718,31.8102,31.9589,46000.0
2011-06-02 13:00:00,49.43,49.57,49.43,49.56,45000.0,31.9589,32.0494,31.9589,32.0429,45000.0
2011-06-02 13:30:00,49.55,49.62,49.48,49.61,72200.0,32.0364,32.0817,31.9912,32.0752,72200.0
2011-06-02 14:00:00,49.59,49.66,49.41,49.45,83400.0,32.0623,32.1076,31.9459,31.9718,83400.0
2011-06-02 14:30:00,49.46,49.61,49.46,49.61,43900.0,31.9783,32.0752,31.9783,32.0752,43900.0
2011-06-02 15:00:00,49.62,49.64,49.53,49.58,100800.0,32.0817,32.0946,32.0235,32.0558,100800.0
2011-06-02 15:30:00,49.57,49.6,49.46,49.54,186600.0,32.0494,32.0688,31.9783,32.03,186600.0
2011-06-03 09:30:00,49.06,49.24,49.02,49.22,136800.0,31.7196,31.836,31.6938,31.8231,136800.0
2011-06-03 10:00:00,49.26,49.43,49.24,49.4,121500.0,31.8489,31.9589,31.836,31.9395,121500.0
2011-06-03 10:30:00,49.41,49.55,49.41,49.45,84300.0,31.9459,32.0364,31.9459,31.9718,84300.0
2011-06-03 11:00:00,49.46,49.52,49.37,49.39,69800.0,31.9783,32.017,31.9201,31.933,69800.0
2011-06-03 11:30:00,49.43,49.56,49.38,49.56,103500.0,31.9589,32.0429,31.9265,32.0429,103500.0
2011-06-03 12:00:00,49.57,49.67,49.51,49.66,47100.0,32.0494,32.114,32.0106,32.1076,47100.0
2011-06-03 12:30:00,49.67,49.78,49.64,49.71,31800.0,32.114,32.1851,32.0946,32.1399,31800.0
2011-06-03 13:00:00,49.7,49.71,49.64,49.64,16300.0,32.1334,32.1399,32.0946,32.0946,16300.0
2011-06-03 13:30:00,49.65,49.71,49.62,49.65,13800.0,32.1011,32.1399,32.0817,32.1011,13800.0
2011-06-03 14:00:00,49.63,49.65,49.59,49.63,18200.0,32.0882,32.1011,32.0623,32.0882,18200.0
2011-06-03 14:30:00,49.63,49.64,49.54,49.55,169200.0,32.0882,32.0946,32.03,32.0364,169200.0
2011-06-03 15:00:00,49.55,49.56,49.45,49.48,41700.0,32.0364,32.0429,31.9718,31.9912,41700.0
2011-06-03 15:30:00,49.48,49.6,49.46,49.53,38100.0,31.9912,32.0688,31.9783,32.0235,38100.0
2011-06-06 09:30:00,49.38,49.44,49.28,49.32,58300.0,31.9265,31.9653,31.8619,31.8877,58300.0
2011-06-06 10:00:00,49.34,49.36,49.18,49.27,53100.0,31.9007,31.9136,31.7972,31.8554,53100.0
2011-06-06 10:30:00,49.24,49.28,49.11,49.14,37700.0,31.836,31.8619,31.752,31.7714,37700.0
2011-06-06 11:00:00,49.12,49.3,49.12,49.3,11300.0,31.7584,31.8748,31.7584,31.8748,11300.0
2011-06-06 11:30:00,49.3,49.35,49.22,49.28,26100.0,31.8748,31.9071,31.8231,31.8619,26100.0
2011-06-06 12:00:00,49.26,49.28,49.23,49.26,12300.0,31.8489,31.8619,31.8295,31.8489,12300.0
2011-06-06 12:30:00,49.25,49.25,49.16,49.18,14100.0,31.8425,31.8425,31.7843,31.7972,14100.0
2011-06-06 13:00:00,49.2,49.27,49.16,49.19,28000.0,31.8102,31.8554,31.7843,31.8037,28000.0
2011-06-06 13:30:00,49.18,49.19,49.02,49.07,26200.0,31.7972,31.8037,31.6938,31.7261,26200.0
2011-06-06 14:00:00,49.07,49.15,49.04,49.08,27600.0,31.7261,31.7778,31.7067,31.7326,27600.0
2011-06-06 14:30:00,49.08,49.1,48.9,48.96,44100.0,31.7326,31.7455,31.6162,31.655,44100.0
2011-06-06 15:00:00,48.96,49.0,48.81,48.89,50500.0,31.655,31.6808,31.558,31.6097,50500.0
2011-06-06 15:30:00,48.89,48.99,48.85,48.86,69000.0,31.6097,31.6744,31.5839,31.5903,69000.0
2011-06-07 09:30:00,49.41,49.56,49.31,49.39,67000.0,31.9459,32.0429,31.8813,31.933,67000.0
2011-06-07 10:00:00,49.41,49.57,49.41,49.51,92600.0,31.9459,32.0494,31.9459,32.0106,92600.0
2011-06-07 10:30:00,49.53,49.65,49.49,49.62,45800.0,32.0235,32.1011,31.9977,32.0817,45800.0
2011-06-07 11:00:00,49.62,49.62,49.47,49.47,39600.0,32.0817,32.0817,31.9847,31.9847,39600.0
2011-06-07 11:30:00,49.46,49.46,49.38,49.45,32100.0,31.9783,31.9783,31.9265,31.9718,32100.0
2011-06-07 12:00:00,49.47,49.51,49.42,49.48,40300.0,31.9847,32.0106,31.9524,31.9912,40300.0
2011-06-07 12:30:00,49.49,49.51,49.43,49.51,29000.0,31.9977,32.0106,31.9589,32.0106,29000.0
2011-06-07 13:00:00,49.51,49.55,49.47,49.52,25200.0,32.0106,32.0364,31.9847,32.017,25200.0
2011-06-07 13:30:00,49.54,49.58,49.52,49.55,56600.0,32.03,32.0558,32.017,32.0364,56600.0
2011-06-07 14:00:00,49.55,49.64,49.55,49.64,33300.0,32.0364,32.0946,32.0364,32.0946,33300.0
2011-06-07 14:30:00,49.63,49.63,49.53,49.56,43400.0,32.0882,32.0882,32.0235,32.0429,43400.0
2011-06-07 15:00:00,49.55,49.59,49.44,49.46,73000.0,32.0364,32.0623,31.9653,31.9783,73000.0
2011-06-07 15:30:00,49.46,49.46,49.26,49.26,91300.0,31.9783,31.9783,31.8489,31.8489,91300.0
2011-06-08 09:30:00,48.99,49.22,48.88,48.9,368300.0,31.6744,31.8231,31.6033,31.6162,368300.0
2011-06-08 10:00:00,48.91,49.09,48.89,49.03,36900.0,31.6227,31.739,31.6097,31.7002,36900.0
2011-06-08 10:30:00,49.03,49.05,48.91,48.98,93200.0,31.7002,31.7132,31.6227,31.6679,93200.0
2011-06-08 11:00:00,48.99,49.11,48.84,48.86,60300.0,31.6744,31.752,31.5774,31.5903,60300.0
2011-06-08 11:30:00,48.85,48.94,48.8,48.93,31200.0,31.5839,31.642,31.5515,31.6356,31200.0
2011-06-08 12:00:00,48.96,49.01,48.83,48.86,37800.0,31.655,31.6873,31.5709,31.5903,37800.0
2011-06-08 12:30:00,48.85,48.96,48.82,48.96,170000.0,31.5839,31.655,31.5645,31.655,170000.0
2011-06-08 13:00:00,48.96,48.99,48.86,48.9,163800.0,31.655,31.6744,31.5903,31.6162,163800.0
2011-06-08 13:30:00,48.87,48.88,48.68,48.72,163300.0,31.5968,31.6033,31.4739,31.4998,163300.0
2011-06-08 14:00:00,48.71,48.81,48.63,48.68,163200.0,31.4933,31.558,31.4416,31.4739,163200.0
2011-06-08 14:30:00,48.7,48.84,48.7,48.76,43100.0,31.4869,31.5774,31.4869,31.5257,43100.0
2011-06-08 15:00:00,48.77,48.77,48.61,48.65,38200.0,31.5321,31.5321,31.4287,31.4546,38200.0
2011-06-08 15:30:00,48.63,48.74,48.59,48.7,69000.0,31.4416,31.5127,31.4158,31.4869,69000.0
2011-06-09 09:30:00,48.78,48.89,48.7,48.88,45000.0,31.5386,31.6097,31.4869,31.6033,45000.0
2011-06-09 10:00:00,48.9,49.06,48.9,48.99,50700.0,31.6162,31.7196,31.6162,31.6744,50700.0
2011-06-09 10:30:00,49.0,49.13,49.0,49.09,27500.0,31.6808,31.7649,31.6808,31.739,27500.0
2011-06-09 11:00:00,49.08,49.1,49.03,49.06,25500.0,31.7326,31.7455,31.7002,31.7196,25500.0
2011-06-09 11:30:00,49.04,49.21,49.04,49.19,31200.0,31.7067,31.8166,31.7067,31.8037,31200.0
2011-06-09 12:00:00,49.16,49.24,49.14,49.14,33400.0,31.7843,31.836,31.7714,31.7714,33400.0
2011-06-09 12:30:00,49.15,49.18,49.11,49.16,15800.0,31.7778,31.7972,31.752,31.7843,15800.0
2011-06-09 13:00:00,49.15,49.17,49.12,49.14,13200.0,31.7778,31.7908,31.7584,31.7714,13200.0
2011-06-09 13:30:00,49.14,49.19,49.12,49.17,15700.0,31.7714,31.8037,31.7584,31.7908,15700.0
2011-06-09 14:00:00,49.16,49.23,49.15,49.21,26500.0,31.7843,31.8295,31.7778,31.8166,26500.0
2011-06-09 14:30:00,49.2,49.27,49.17,49.26,10600.0,31.8102,31.8554,31.7908,31.8489,10600.0
2011-06-09 15:00:00,49.27,49.3,49.22,49.24,41800.0,31.8554,31.8748,31.8231,31.836,41800.0
2011-06-09 15:30:00,49.26,49.26,49.15,49.17,65600.0,31.8489,31.8489,31.7778,31.7908,65600.0
2011-06-10 09:30:00,48.75,48.75,48.36,48.36,61300.0,31.5192,31.5192,31.2671,31.2671,61300.0
2011-06-10 10:00:00,48.37,48.42,48.26,48.38,80900.0,31.2735,31.3058,31.2024,31.28,80900.0
2011-06-10 10:30:00,48.37,48.37,48.16,48.19,57000.0,31.2735,31.2735,31.1377,31.1571,57000.0
2011-06-10 11:00:00,48.18,48.26,48.04,48.24,66100.0,31.1507,31.2024,31.0602,31.1895,66100.0
2011-06-10 11:30:00,48.19,48.24,48.11,48.23,104600.0,31.1571,31.1895,31.1054,31.183,104600.0
2011-06-10 12:00:00,48.23,48.24,48.15,48.18,38100.0,31.183,31.1895,31.1313,31.1507,38100.0
2011-06-10 12:30:00,48.19,48.24,48.17,48.19,30900.0,31.1571,31.1895,31.1442,31.1571,30900.0
2011-06-10 13:00:00,48.18,48.19,48.07,48.1,34100.0,31.1507,31.1571,31.0796,31.0989,34100.0
2011-06-10 13:30:00,48.1,48.11,47.93,47.97,200800.0,31.0989,31.1054,30.989,31.0149,200800.0
2011-06-10 14:00:00,47.98,48.22,47.98,48.14,124200.0,31.0214,31.1765,31.0214,31.1248,124200.0
2011-06-10 14:30:00,48.13,48.26,48.09,48.26,70000.0,31.1183,31.2024,31.0925,31.2024,70000.0
2011-06-10 15:00:00,48.28,48.31,48.17,48.22,133800.0,31.2153,31.2347,31.1442,31.1765,133800.0
2011-06-10 15:30:00,48.22,48.25,48.04,48.1,101600.0,31.1765,31.1959,31.0602,31.0989,101600.0
2011-06-13 09:30:00,48.27,48.39,48.23,48.36,69800.0,31.2089,31.2864,31.183,31.2671,69800.0
2011-06-13 10:00:00,48.36,48.41,48.3,48.39,58300.0,31.2671,31.2994,31.2283,31.2864,58300.0
2011-06-13 10:30:00,48.4,48.4,48.21,48.24,85000.0,31.2929,31.2929,31.1701,31.1895,85000.0
2011-06-13 11:00:00,48.23,48.25,48.16,48.23,34500.0,31.183,31.1959,31.1377,31.183,34500.0
2011-06-13 11:30:00,48.21,48.25,48.09,48.12,37100.0,31.1701,31.1959,31.0925,31.1119,37100.0
2011-06-13 12:00:00,48.11,48.16,48.02,48.04,43500.0,31.1054,31.1377,31.0472,31.0602,43500.0
2011-06-13 12:30:00,48.06,48.11,48.0,48.01,30300.0,31.0731,31.1054,31.0343,31.0408,30300.0
2011-06-13 13:00:00,47.99,48.05,47.82,48.03,108400.0,31.0278,31.0666,30.9179,31.0537,108400.0
2011-06-13 13:30:00,48.02,48.19,48.0,48.19,35300.0,31.0472,31.1571,31.0343,31.1571,35300.0
2011-06-13 14:00:00,48.2,48.32,48.17,48.26,85100.0,31.1636,31.2412,31.1442,31.2024,85100.0
2011-06-13 14:30:00,48.25,48.34,48.14,48.22,60100.0,31.1959,31.2541,31.1248,31.1765,60100.0
2011-06-13 15:00:00,48.21,48.28,48.12,48.19,63300.0,31.1701,31.2153,31.1119,31.1571,63300.0
2011-06-13 15:30:00,48.19,48.19,48.08,48.11,77100.0,31.1571,31.1571,31.086,31.1054,77100.0
2011-06-14 09:30:00,48.73,48.89,48.73,48.86,59500.0,31.5063,31.6097,31.5063,31.5903,59500.0
2011-06-14 10:00:00,48.87,48.99,48.83,48.96,45600.0,31.5968,31.6744,31.5709,31.655,45600.0
2011-06-14 10:30:00,48.97,49.03,48.95,48.98,45900.0,31.6614,31.7002,31.6485,31.6679,45900.0
2011-06-14 11:00:00,48.96,48.98,48.9,48.9,46500.0,31.655,31.6679,31.6162,31.6162,46500.0
2011-06-14 11:30:00,48.9,48.95,48.87,48.94,23900.0,31.6162,31.6485,31.5968,31.642,23900.0
2011-06-14 12:00:00,48.94,48.96,48.9,48.95,22900.0,31.642,31.655,31.6162,31.6485,22900.0
2011-06-14 12:30:00,48.95,49.0,48.92,48.98,26200.0,31.6485,31.6808,31.6291,31.6679,26200.0
2011-06-14 13:00:00,48.98,49.03,48.96,49.02,21000.0,31.6679,31.7002,31.655,31.6938,21000.0
2011-06-14 13:30:00,49.02,49.09,49.01,49.02,38600.0,31.6938,31.739,31.6873,31.6938,38600.0
2011-06-14 14:00:00,49.04,49.06,48.99,49.05,32300.0,31.7067,31.7196,31.6744,31.7132,32300.0
2011-06-14 14:30:00,49.05,49.08,49.02,49.05,38400.0,31.7132,31.7326,31.6938,31.7132,38400.0
2011-06-14 15:00:00,49.07,49.1,48.98,49.01,38400.0,31.7261,31.7455,31.6679,31.6873,38400.0
2011-06-14 15:30:00,49.01,49.01,48.91,48.95,40900.0,31.6873,31.6873,31.6227,31.6485,40900.0
2011-06-15 09:30:00,48.14,48.25,47.97,48.2,65200.0,31.1248,31.1959,31.0149,31.1636,65200.0
2011-06-15 10:00:00,48.2,48.26,48.12,48.12,32400.0,31.1636,31.2024,31.1119,31.1119,32400.0
2011-06-15 10:30:00,48.14,48.24,48.07,48.22,22800.0,31.1248,31.1895,31.0796,31.1765,22800.0
2011-06-15 11:00:00,48.22,48.23,48.09,48.09,28100.0,31.1765,31.183,31.0925,31.0925,28100.0
2011-06-15 11:30:00,48.09,48.09,47.73,47.81,32400.0,31.0925,31.0925,30.8597,30.9115,32400.0
2011-06-15 12:00:00,47.81,47.83,47.48,47.62,46700.0,30.9115,30.9244,30.6981,30.7886,46700.0
2011-06-15 12:30:00,47.62,47.68,47.61,47.61,46100.0,30.7886,30.8274,30.7821,30.7821,46100.0
2011-06-15 13:00:00,47.63,47.64,47.46,47.55,33500.0,30.7951,30.8015,30.6852,30.7433,33500.0
2011-06-15 13:30:00,47.53,47.56,47.44,47.54,38200.0,30.7304,30.7498,30.6722,30.7369,38200.0
2011-06-15 14:00:00,47.55,47.68,47.49,47.49,42300.0,30.7433,30.8274,30.7046,30.7046,42300.0
2011-06-15 14:30:00,47.52,47.64,47.48,47.51,55100.0,30.724,30.8015,30.6981,30.7175,55100.0
2011-06-15 15:00:00,47.52,47.58,47.4,47.53,64000.0,30.724,30.7627,30.6464,30.7304,64000.0
2011-06-15 15:30:00,47.54,47.65,47.5,47.56,84700.0,30.7369,30.808,30.711,30.7498,84700.0
2011-06-16 09:30:00,47.37,47.43,47.17,47.31,109200.0,30.627,30.6658,30.4977,30.5882,109200.0
2011-06-16 10:00:00,47.31,47.47,47.1,47.38,312800.0,30.5882,30.6916,30.4524,30.6334,312800.0
2011-06-16 10:30:00,47.39,47.54,47.34,47.45,55800.0,30.6399,30.7369,30.6076,30.6787,55800.0
2011-06-16 11:00:00,47.46,47.57,47.3,47.54,83400.0,30.6852,30.7563,30.5817,30.7369,83400.0
2011-06-16 11:30:00,47.55,47.6,47.36,47.37,63700.0,30.7433,30.7757,30.6205,30.627,63700.0
2011-06-16 12:00:00,47.36,47.49,47.36,47.48,80600.0,30.6205,30.7046,30.6205,30.6981,80600.0
2011-06-16 12:30:00,47.48,47.49,47.39,47.39,21900.0,30.6981,30.7046,30.6399,30.6399,21900.0
2011-06-16 13:00:00,47.39,47.44,47.35,47.36,47500.0,30.6399,30.6722,30.614,30.6205,47500.0
2011-06-16 13:30:00,47.35,47.37,47.13,47.13,46900.0,30.614,30.627,30.4718,30.4718,46900.0
2011-06-16 14:00:00,47.13,47.19,47.05,47.09,107000.0,30.4718,30.5106,30.4201,30.4459,107000.0
2011-06-16 14:30:00,47.07,47.09,46.85,47.0,169700.0,30.433,30.4459,30.2908,30.3877,169700.0
2011-06-16 15:00:00,47.01,47.2,47.0,47.16,44800.0,30.3942,30.5171,30.3877,30.4912,44800.0
2011-06-16 15:30:00,47.15,47.31,47.15,47.24,78900.0,30.4847,30.5882,30.4847,30.5429,78900.0
2011-06-17 09:30:00,47.81,47.87,47.69,47.78,40300.0,30.9115,30.9502,30.8339,30.8921,40300.0
2011-06-17 10:00:00,47.8,47.89,47.59,47.61,32500.0,30.905,30.9632,30.7692,30.7821,32500.0
2011-06-17 10:30:00,47.61,47.82,47.61,47.8,29300.0,30.7821,30.9179,30.7821,30.905,29300.0
2011-06-17 11:00:00,47.77,47.84,47.68,47.84,16000.0,30.8856,30.9308,30.8274,30.9308,16000.0
2011-06-17 11:30:00,47.81,47.82,47.74,47.8,17100.0,30.9115,30.9179,30.8662,30.905,17100.0
2011-06-17 12:00:00,47.8,47.81,47.7,47.7,23300.0,30.905,30.9115,30.8403,30.8403,23300.0
2011-06-17 12:30:00,47.73,47.73,47.6,47.64,13600.0,30.8597,30.8597,30.7757,30.8015,13600.0
2011-06-17 13:00:00,47.64,47.65,47.54,47.6,36000.0,30.8015,30.808,30.7369,30.7757,36000.0
2011-06-17 13:30:00,47.6,47.7,47.6,47.64,81600.0,30.7757,30.8403,30.7757,30.8015,81600.0
2011-06-17 14:00:00,47.63,47.81,47.61,47.81,44200.0,30.7951,30.9115,30.7821,30.9115,44200.0
2011-06-17 14:30:00,47.81,47.81,47.68,47.72,23900.0,30.9115,30.9115,30.8274,30.8533,23900.0
2011-06-17 15:00:00,47.71,47.74,47.51,47.54,53300.0,30.8468,30.8662,30.7175,30.7369,53300.0
2011-06-17 15:30:00,47.55,47.7,47.53,47.62,116400.0,30.7433,30.8403,30.7304,30.7886,116400.0
2011-06-20 09:30:00,47.37,47.57,47.31,47.52,58700.0,30.627,30.7563,30.5882,30.724,58700.0
2011-06-20 10:00:00,47.54,47.59,47.37,47.45,42900.0,30.7369,30.7692,30.627,30.6787,42900.0
2011-06-20 10:30:00,47.46,47.6,47.46,47.53,83000.0,30.6852,30.7757,30.6852,30.7304,83000.0
2011-06-20 11:00:00,47.54,47.59,47.46,47.59,65200.0,30.7369,30.7692,30.6852,30.7692,65200.0
2011-06-20 11:30:00,47.59,47.62,47.54,47.61,57500.0,30.7692,30.7886,30.7369,30.7821,57500.0
2011-06-20 12:00:00,47.61,47.62,47.52,47.59,28200.0,30.7821,30.7886,30.724,30.7692,28200.0
2011-06-20 12:30:00,47.6,47.62,47.54,47.54,36600.0,30.7757,30.7886,30.7369,30.7369,36600.0
2011-06-20 13:00:00,47.54,47.59,47.5,47.56,21100.0,30.7369,30.7692,30.711,30.7498,21100.0
2011-06-20 13:30:00,47.57,47.61,47.5,47.51,39500.0,30.7563,30.7821,30.711,30.7175,39500.0
2011-06-20 14:00:00,47.52,47.58,47.48,47.5,138500.0,30.724,30.7627,30.6981,30.711,138500.0
2011-06-20 14:30:00,47.51,47.62,47.51,47.58,36100.0,30.7175,30.7886,30.7175,30.7627,36100.0
2011-06-20 15:00:00,47.56,47.56,47.45,47.47,37400.0,30.7498,30.7498,30.6787,30.6916,37400.0
2011-06-20 15:30:00,47.46,47.57,47.45,47.55,103600.0,30.6852,30.7563,30.6787,30.7433,103600.0
2011-06-21 09:30:00,47.99,48.12,47.98,48.12,72000.0,31.0278,31.1119,31.0214,31.1119,72000.0
2011-06-21 10:00:00,48.12,48.28,48.11,48.26,100400.0,31.1119,31.2153,31.1054,31.2024,100400.0
2011-06-21 10:30:00,48.27,48.37,48.22,48.32,63200.0,31.2089,31.2735,31.1765,31.2412,63200.0
2011-06-21 11:00:00,48.34,48.42,48.31,48.41,40700.0,31.2541,31.3058,31.2347,31.2994,40700.0
2011-06-21 11:30:00,48.42,48.49,48.41,48.43,39200.0,31.3058,31.3511,31.2994,31.3123,39200.0
2011-06-21 12:00:00,48.44,48.48,48.39,48.42,23200.0,31.3188,31.3446,31.2864,31.3058,23200.0
2011-06-21 12:30:00,48.43,48.46,48.4,48.43,14600.0,31.3123,31.3317,31.2929,31.3123,14600.0
2011-06-21 13:00:00,48.43,48.43,48.37,48.39,21400.0,31.3123,31.3123,31.2735,31.2864,21400.0
2011-06-21 13:30:00,48.39,48.41,48.36,48.39,32500.0,31.2864,31.2994,31.2671,31.2864,32500.0
2011-06-21 14:00:00,48.39,48.52,48.39,48.52,68000.0,31.2864,31.3705,31.2864,31.3705,68000.0
2011-06-21 14:30:00,48.53,48.63,48.52,48.61,63100.0,31.377,31.4416,31.3705,31.4287,63100.0
2011-06-21 15:00:00,48.62,48.62,48.51,48.51,80200.0,31.4352,31.4352,31.364,31.364,80200.0
2011-06-21 15:30:00,48.52,48.58,48.46,48.56,39500.0,31.3705,31.4093,31.3317,31.3964,39500.0
2011-06-22 09:30:00,48.28,48.47,48.22,48.47,62800.0,31.2153,31.3382,31.1765,31.3382,62800.0
2011-06-22 10:00:00,48.47,48.47,48.34,48.43,83000.0,31.3382,31.3382,31.2541,31.3123,83000.0
2011-06-22 10:30:00,48.43,48.59,48.43,48.57,58600.0,31.3123,31.4158,31.3123,31.4028,58600.0
2011-06-22 11:00:00,48.56,48.58,48.49,48.49,40700.0,31.3964,31.4093,31.3511,31.3511,40700.0
2011-06-22 11:30:00,48.49,48.53,48.41,48.44,160700.0,31.3511,31.377,31.2994,31.3188,160700.0
2011-06-22 12:00:00,48.44,48.5,48.36,48.45,107700.0,31.3188,31.3576,31.2671,31.3252,107700.0
2011-06-22 12:30:00,48.43,48.51,48.32,48.5,23400.0,31.3123,31.364,31.2412,31.3576,23400.0
2011-06-22 13:00:00,48.48,48.5,48.43,48.49,16000.0,31.3446,31.3576,31.3123,31.3511,16000.0
2011-06-22 13:30:00,48.5,48.51,48.47,48.49,18000.0,31.3576,31.364,31.3382,31.3511,18000.0
2011-06-22 14:00:00,48.5,48.56,48.41,48.44,72200.0,31.3576,31.3964,31.2994,31.3188,72200.0
2011-06-22 14:30:00,48.45,48.46,48.27,48.31,39900.0,31.3252,31.3317,31.2089,31.2347,39900.0
2011-06-22 15:00:00,48.3,48.38,48.27,48.28,131000.0,31.2283,31.28,31.2089,31.2153,131000.0
2011-06-22 15:30:00,48.28,48.28,48.06,48.09,138200.0,31.2153,31.2153,31.0731,31.0925,138200.0
2011-06-23 09:30:00,47.31,47.32,47.0,47.12,182100.0,30.5882,30.5946,30.3877,30.4653,182100.0
2011-06-23 10:00:00,47.12,47.25,47.05,47.19,94100.0,30.4653,30.5494,30.4201,30.5106,94100.0
2011-06-23 10:30:00,47.16,47.18,47.02,47.16,148400.0,30.4912,30.5041,30.4007,30.4912,148400.0
2011-06-23 11:00:00,47.15,47.18,47.05,47.17,84800.0,30.4847,30.5041,30.4201,30.4977,84800.0
2011-06-23 11:30:00,47.16,47.25,47.14,47.22,63300.0,30.4912,30.5494,30.4783,30.53,63300.0
2011-06-23 12:00:00,47.24,47.31,47.16,47.17,39400.0,30.5429,30.5882,30.4912,30.4977,39400.0
2011-06-23 12:30:00,47.18,47.32,47.18,47.31,21300.0,30.5041,30.5946,30.5041,30.5882,21300.0
2011-06-23 13:00:00,47.33,47.41,47.3,47.38,42400.0,30.6011,30.6528,30.5817,30.6334,42400.0
2011-06-23 13:30:00,47.38,47.48,47.3,47.35,72300.0,30.6334,30.6981,30.5817,30.614,72300.0
2011-06-23 14:00:00,47.36,47.36,47.18,47.22,100900.0,30.6205,30.6205,30.5041,30.53,100900.0
2011-06-23 14:30:00,47.23,47.54,47.12,47.54,56000.0,30.5365,30.7369,30.4653,30.7369,56000.0
2011-06-23 15:00:00,47.55,47.74,47.37,47.59,168700.0,30.7433,30.8662,30.627,30.7692,168700.0
2011-06-23 15:30:00,47.56,47.78,47.43,47.74,155100.0,30.7498,30.8921,30.6658,30.8662,155100.0
2011-06-24 09:30:00,47.88,47.88,47.64,47.74,112900.0,30.9567,30.9567,30.8015,30.8662,112900.0
2011-06-24 10:00:00,47.74,47.76,47.43,47.49,84700.0,30.8662,30.8791,30.6658,30.7046,84700.0
2011-06-24 10:30:00,47.45,47.57,47.32,47.4,63800.0,30.6787,30.7563,30.5946,30.6464,63800.0
2011-06-24 11:00:00,47.42,47.49,47.36,47.47,219500.0,30.6593,30.7046,30.6205,30.6916,219500.0
2011-06-24 11:30:00,47.47,47.55,47.44,47.5,28500.0,30.6916,30.7433,30.6722,30.711,28500.0
2011-06-24 12:00:00,47.5,47.54,47.44,47.49,64300.0,30.711,30.7369,30.6722,30.7046,64300.0
2011-06-24 12:30:00,47.47,47.52,47.35,47.37,32300.0,30.6916,30.724,30.614,30.627,32300.0
2011-06-24 13:00:00,47.38,47.42,47.28,47.42,21600.0,30.6334,30.6593,30.5688,30.6593,21600.0
2011-06-24 13:30:00,47.41,47.53,47.4,47.47,40500.0,30.6528,30.7304,30.6464,30.6916,40500.0
2011-06-24 14:00:00,47.47,47.47,47.33,47.41,33800.0,30.6916,30.6916,30.6011,30.6528,33800.0
2011-06-24 14:30:00,47.42,47.42,47.32,47.35,33600.0,30.6593,30.6593,30.5946,30.614,33600.0
2011-06-24 15:00:00,47.36,47.36,47.28,47.29,78500.0,30.6205,30.6205,30.5688,30.5752,78500.0
2011-06-24 15:30:00,47.29,47.37,47.26,47.36,71400.0,30.5752,30.627,30.5558,30.6205,71400.0
2011-06-27 09:30:00,47.25,47.53,47.2,47.44,64100.0,30.5494,30.7304,30.5171,30.6722,64100.0
2011-06-27 10:00:00,47.45,47.66,47.42,47.66,49900.0,30.6787,30.8145,30.6593,30.8145,49900.0
2011-06-27 10:30:00,47.67,47.69,47.57,47.67,125000.0,30.8209,30.8339,30.7563,30.8209,125000.0
2011-06-27 11:00:00,47.66,47.7,47.55,47.58,56000.0,30.8145,30.8403,30.7433,30.7627,56000.0
2011-06-27 11:30:00,47.58,47.65,47.55,47.64,52900.0,30.7627,30.808,30.7433,30.8015,52900.0
2011-06-27 12:00:00,47.65,47.68,47.57,47.62,48100.0,30.808,30.8274,30.7563,30.7886,48100.0
2011-06-27 12:30:00,47.6,47.62,47.59,47.6,9200.0,30.7757,30.7886,30.7692,30.7757,9200.0
2011-06-27 13:00:00,47.6,47.67,47.58,47.59,47200.0,30.7757,30.8209,30.7627,30.7692,47200.0
2011-06-27 13:30:00,47.59,47.64,47.56,47.64,48900.0,30.7692,30.8015,30.7498,30.8015,48900.0
2011-06-27 14:00:00,47.64,47.81,47.64,47.8,46700.0,30.8015,30.9115,30.8015,30.905,46700.0
2011-06-27 14:30:00,47.82,47.86,47.79,47.82,21000.0,30.9179,30.9438,30.8985,30.9179,21000.0
2011-06-27 15:00:00,47.82,47.84,47.78,47.81,48400.0,30.9179,30.9308,30.8921,30.9115,48400.0
2011-06-27 15:30:00,47.81,47.81,47.74,47.75,38300.0,30.9115,30.9115,30.8662,30.8727,38300.0
2011-06-28 09:30:00,47.88,48.02,47.84,47.98,72400.0,30.9567,31.0472,30.9308,31.0214,72400.0
2011-06-28 10:00:00,47.98,48.27,47.98,48.26,50700.0,31.0214,31.2089,31.0214,31.2024,50700.0
2011-06-28 10:30:00,48.27,48.34,48.18,48.19,39500.0,31.2089,31.2541,31.1507,31.1571,39500.0
2011-06-28 11:00:00,48.18,48.19,48.14,48.16,29100.0,31.1507,31.1571,31.1248,31.1377,29100.0
2011-06-28 11:30:00,48.16,48.23,48.12,48.22,88800.0,31.1377,31.183,31.1119,31.1765,88800.0
2011-06-28 12:00:00,48.23,48.29,48.22,48.24,30400.0,31.183,31.2218,31.1765,31.1895,30400.0
2011-06-28 12:30:00,48.22,48.26,48.2,48.23,23500.0,31.1765,31.2024,31.1636,31.183,23500.0
2011-06-28 13:00:00,48.23,48.28,48.21,48.23,22500.0,31.183,31.2153,31.1701,31.183,22500.0
2011-06-28 13:30:00,48.24,48.27,48.18,48.24,40000.0,31.1895,31.2089,31.1507,31.1895,40000.0
2011-06-28 14:00:00,48.24,48.33,48.23,48.33,31800.0,31.1895,31.2477,31.183,31.2477,31800.0
2011-06-28 14:30:00,48.32,48.38,48.31,48.36,21800.0,31.2412,31.28,31.2347,31.2671,21800.0
2011-06-28 15:00:00,48.35,48.38,48.3,48.3,31200.0,31.2606,31.28,31.2283,31.2283,31200.0
2011-06-28 15:30:00,48.3,48.4,48.24,48.4,51100.0,31.2283,31.2929,31.1895,31.2929,51100.0
2011-06-29 09:30:00,48.81,48.83,48.64,48.68,88700.0,31.558,31.5709,31.4481,31.4739,88700.0
2011-06-29 10:00:00,48.69,48.79,48.55,48.75,371000.0,31.4804,31.5451,31.3899,31.5192,371000.0
2011-06-29 10:30:00,48.77,48.97,48.76,48.96,414800.0,31.5321,31.6614,31.5257,31.655,414800.0
2011-06-29 11:00:00,48.96,49.1,48.95,49.09,77500.0,31.655,31.7455,31.6485,31.739,77500.0
2011-06-29 11:30:00,49.09,49.13,49.03,49.11,41000.0,31.739,31.7649,31.7002,31.752,41000.0
2011-06-29 12:00:00,49.12,49.16,49.1,49.1,22300.0,31.7584,31.7843,31.7455,31.7455,22300.0
2011-06-29 12:30:00,49.1,49.16,49.1,49.11,38500.0,31.7455,31.7843,31.7455,31.752,38500.0
2011-06-29 13:00:00,49.11,49.18,49.09,49.15,73900.0,31.752,31.7972,31.739,31.7778,73900.0
2011-06-29 13:30:00,49.16,49.21,49.12,49.14,47800.0,31.7843,31.8166,31.7584,31.7714,47800.0
2011-06-29 14:00:00,49.15,49.17,48.96,49.02,63600.0,31.7778,31.7908,31.655,31.6938,63600.0
2011-06-29 14:30:00,49.02,49.03,48.92,49.0,49300.0,31.6938,31.7002,31.6291,31.6808,49300.0
2011-06-29 15:00:00,49.02,49.13,48.98,49.08,121500.0,31.6938,31.7649,31.6679,31.7326,121500.0
2011-06-29 15:30:00,49.08,49.17,49.06,49.09,244800.0,31.7326,31.7908,31.7196,31.739,244800.0
2011-06-30 09:30:00,49.43,49.57,49.32,49.47,181400.0,31.9589,32.0494,31.8877,31.9847,181400.0
2011-06-30 10:00:00,49.48,49.67,49.48,49.66,56100.0,31.9912,32.114,31.9912,32.1076,56100.0
2011-06-30 10:30:00,49.66,49.66,49.56,49.66,49600.0,32.1076,32.1076,32.0429,32.1076,49600.0
2011-06-30 11:00:00,49.66,49.81,49.66,49.76,63100.0,32.1076,32.2045,32.1076,32.1722,63100.0
2011-06-30 11:30:00,49.77,49.84,49.77,49.83,53500.0,32.1787,32.2239,32.1787,32.2175,53500.0
2011-06-30 12:00:00,49.83,49.88,49.83,49.85,28700.0,32.2175,32.2498,32.2175,32.2304,28700.0
2011-06-30 12:30:00,49.85,49.86,49.78,49.78,35200.0,32.2304,32.2369,32.1851,32.1851,35200.0
2011-06-30 13:00:00,49.8,49.83,49.74,49.76,19300.0,32.1981,32.2175,32.1593,32.1722,19300.0
2011-06-30 13:30:00,49.76,49.8,49.74,49.8,33900.0,32.1722,32.1981,32.1593,32.1981,33900.0
2011-06-30 14:00:00,49.8,49.84,49.78,49.78,20200.0,32.1981,32.2239,32.1851,32.1851,20200.0
2011-06-30 14:30:00,49.79,49.84,49.78,49.79,26700.0,32.1916,32.2239,32.1851,32.1916,26700.0
2011-06-30 15:00:00,49.79,49.82,49.74,49.82,20700.0,32.1916,32.211,32.1593,32.211,20700.0
2011-06-30 15:30:00,49.83,49.9,49.82,49.83,71300.0,32.2175,32.2627,32.211,32.2175,71300.0
2011-07-01 09:30:00,49.76,49.76,49.63,49.71,136600.0,32.1722,32.1722,32.0882,32.1399,136600.0
2011-07-01 10:00:00,49.72,50.1,49.72,50.06,216200.0,32.1464,32.392,32.1464,32.3662,216200.0
2011-07-01 10:30:00,50.06,50.18,50.01,50.02,30500.0,32.3662,32.4438,32.3339,32.3403,30500.0
2011-07-01 11:00:00,50.02,50.15,50.01,50.12,43000.0,32.3403,32.4244,32.3339,32.405,43000.0
2011-07-01 11:30:00,50.12,50.16,50.05,50.09,23800.0,32.405,32.4308,32.3597,32.3856,23800.0
2011-07-01 12:00:00,50.1,50.16,50.07,50.15,37400.0,32.392,32.4308,32.3726,32.4244,37400.0
2011-07-01 12:30:00,50.15,50.17,50.1,50.16,104000.0,32.4244,32.4373,32.392,32.4308,104000.0
2011-07-01 13:00:00,50.15,50.22,50.15,50.22,27300.0,32.4244,32.4696,32.4244,32.4696,27300.0
2011-07-01 13:30:00,50.2,50.26,50.2,50.22,49200.0,32.4567,32.4955,32.4567,32.4696,49200.0
2011-07-01 14:00:00,50.22,50.27,50.19,50.25,44400.0,32.4696,32.502,32.4502,32.489,44400.0
2011-07-01 14:30:00,50.25,50.34,50.25,50.34,35100.0,32.489,32.5472,32.489,32.5472,35100.0
2011-07-01 15:00:00,50.34,50.37,50.28,50.32,86500.0,32.5472,32.5666,32.5084,32.5343,86500.0
2011-07-01 15:30:00,50.32,50.4,50.3,50.31,46200.0,32.5343,32.586,32.5214,32.5278,46200.0
2011-07-05 09:30:00,50.05,50.23,50.05,50.17,221800.0,32.3597,32.4761,32.3597,32.4373,221800.0
2011-07-05 10:00:00,50.14,50.28,50.1,50.16,75600.0,32.4179,32.5084,32.392,32.4308,75600.0
2011-07-05 10:30:00,50.15,50.18,50.05,50.09,53000.0,32.4244,32.4438,32.3597,32.3856,53000.0
2011-07-05 11:00:00,50.11,50.11,49.98,50.07,60700.0,32.3985,32.3985,32.3145,32.3726,60700.0
2011-07-05 11:30:00,50.07,50.12,50.06,50.12,47800.0,32.3726,32.405,32.3662,32.405,47800.0
2011-07-05 12:00:00,50.12,50.16,50.11,50.15,39600.0,32.405,32.4308,32.3985,32.4244,39600.0
2011-07-05 12:30:00,50.17,50.2,50.14,50.18,37800.0,32.4373,32.4567,32.4179,32.4438,37800.0
2011-07-05 13:00:00,50.18,50.22,50.18,50.22,61700.0,32.4438,32.4696,32.4438,32.4696,61700.0
2011-07-05 13:30:00,50.22,50.33,50.22,50.33,29600.0,32.4696,32.5408,32.4696,32.5408,29600.0
2011-07-05 14:00:00,50.32,50.33,49.97,50.06,191900.0,32.5343,32.5408,32.308,32.3662,191900.0
2011-07-05 14:30:00,50.05,50.15,50.02,50.12,106600.0,32.3597,32.4244,32.3403,32.405,106600.0
2011-07-05 15:00:00,50.11,50.2,50.08,50.18,50200.0,32.3985,32.4567,32.3791,32.4438,50200.0
2011-07-05 15:30:00,50.19,50.2,50.05,50.08,62900.0,32.4502,32.4567,32.3597,32.3791,62900.0
2011-07-06 09:30:00,49.81,49.85,49.72,49.74,57500.0,32.2045,32.2304,32.1464,32.1593,57500.0
2011-07-06 10:00:00,49.73,49.79,49.5,49.62,58200.0,32.1528,32.1916,32.0041,32.0817,58200.0
2011-07-06 10:30:00,49.62,49.69,49.58,49.64,117400.0,32.0817,32.127,32.0558,32.0946,117400.0
2011-07-06 11:00:00,49.66,49.73,49.6,49.72,32800.0,32.1076,32.1528,32.0688,32.1464,32800.0
2011-07-06 11:30:00,49.74,49.84,49.73,49.79,47400.0,32.1593,32.2239,32.1528,32.1916,47400.0
2011-07-06 12:00:00,49.8,49.82,49.77,49.81,24200.0,32.1981,32.211,32.1787,32.2045,24200.0
2011-07-06 12:30:00,49.81,49.87,49.8,49.86,24800.0,32.2045,32.2433,32.1981,32.2369,24800.0
2011-07-06 13:00:00,49.86,49.86,49.75,49.75,26300.0,32.2369,32.2369,32.1658,32.1658,26300.0
2011-07-06 13:30:00,49.75,49.8,49.74,49.79,23600.0,32.1658,32.1981,32.1593,32.1916,23600.0
2011-07-06 14:00:00,49.8,49.81,49.66,49.72,114400.0,32.1981,32.2045,32.1076,32.1464,114400.0
2011-07-06 14:30:00,49.71,49.81,49.69,49.73,97300.0,32.1399,32.2045,32.127,32.1528,97300.0
2011-07-06 15:00:00,49.73,49.78,49.7,49.76,40500.0,32.1528,32.1851,32.1334,32.1722,40500.0
2011-07-06 15:30:00,49.75,49.83,49.72,49.81,111300.0,32.1658,32.2175,32.1464,32.2045,111300.0
2011-07-07 09:30:00,50.19,50.24,50.1,50.21,103200.0,32.4502,32.4826,32.392,32.4632,103200.0
2011-07-07 10:00:00,50.2,50.28,50.16,50.26,60900.0,32.4567,32.5084,32.4308,32.4955,60900.0
2011-07-07 10:30:00,50.26,50.35,50.21,50.25,53200.0,32.4955,32.5537,32.4632,32.489,53200.0
2011-07-07 11:00:00,50.24,50.25,50.17,50.17,33400.0,32.4826,32.489,32.4373,32.4373,33400.0
2011-07-07 11:30:00,50.16,50.19,50.11,50.18,15000.0,32.4308,32.4502,32.3985,32.4438,15000.0
2011-07-07 12:00:00,50.18,50.27,50.14,50.25,21600.0,32.4438,32.502,32.4179,32.489,21600.0
2011-07-07 12:30:00,50.25,50.27,50.23,50.23,19500.0,32.489,32.502,32.4761,32.4761,19500.0
2011-07-07 13:00:00,50.23,50.32,50.23,50.3,30500.0,32.4761,32.5343,32.4761,32.5214,30500.0
2011-07-07 13:30:00,50.29,50.31,50.26,50.26,29900.0,32.5149,32.5278,32.4955,32.4955,29900.0
2011-07-07 14:00:00,50.27,50.38,50.26,50.37,24500.0,32.502,32.5731,32.4955,32.5666,24500.0
2011-07-07 14:30:00,50.38,50.39,50.34,50.35,37900.0,32.5731,32.5795,32.5472,32.5537,37900.0
2011-07-07 15:00:00,50.35,50.36,50.29,50.31,38700.0,32.5537,32.5601,32.5149,32.5278,38700.0
2011-07-07 15:30:00,50.29,50.32,50.25,50.27,51100.0,32.5149,32.5343,32.489,32.502,51100.0
2011-07-08 09:30:00,49.66,49.86,49.66,49.81,74000.0,32.1076,32.2369,32.1076,32.2045,74000.0
2011-07-08 10:00:00,49.76,49.78,49.56,49.61,35700.0,32.1722,32.1851,32.0429,32.0752,35700.0
2011-07-08 10:30:00,49.58,49.67,49.51,49.57,35600.0,32.0558,32.114,32.0106,32.0494,35600.0
2011-07-08 11:00:00,49.54,49.54,49.36,49.45,195000.0,32.03,32.03,31.9136,31.9718,195000.0
2011-07-08 11:30:00,49.44,49.57,49.41,49.5,66400.0,31.9653,32.0494,31.9459,32.0041,66400.0
2011-07-08 12:00:00,49.5,49.57,49.46,49.5,134400.0,32.0041,32.0494,31.9783,32.0041,134400.0
2011-07-08 12:30:00,49.51,49.58,49.51,49.55,48300.0,32.0106,32.0558,32.0106,32.0364,48300.0
2011-07-08 13:00:00,49.55,49.56,49.49,49.55,129100.0,32.0364,32.0429,31.9977,32.0364,129100.0
2011-07-08 13:30:00,49.59,49.66,49.54,49.56,20500.0,32.0623,32.1076,32.03,32.0429,20500.0
2011-07-08 14:00:00,49.56,49.59,49.51,49.54,44300.0,32.0429,32.0623,32.0106,32.03,44300.0
2011-07-08 14:30:00,49.56,49.6,49.53,49.56,39200.0,32.0429,32.0688,32.0235,32.0429,39200.0
2011-07-08 15:00:00,49.58,49.64,49.54,49.58,33500.0,32.0558,32.0946,32.03,32.0558,33500.0
2011-07-08 15:30:00,49.58,49.72,49.58,49.7,83600.0,32.0558,32.1464,32.0558,32.1334,83600.0
2011-07-11 09:30:00,48.72,48.79,48.61,48.74,80000.0,31.4998,31.5451,31.4287,31.5127,80000.0
2011-07-11 10:00:00,48.71,48.72,48.38,48.4,38800.0,31.4933,31.4998,31.28,31.2929,38800.0
2011-07-11 10:30:00,48.39,48.45,48.26,48.26,29400.0,31.2864,31.3252,31.2024,31.2024,29400.0
2011-07-11 11:00:00,48.24,48.49,48.22,48.45,40900.0,31.1895,31.3511,31.1765,31.3252,40900.0
2011-07-11 11:30:00,48.45,48.47,48.38,48.41,39100.0,31.3252,31.3382,31.28,31.2994,39100.0
2011-07-11 12:00:00,48.39,48.43,48.34,48.42,15800.0,31.2864,31.3123,31.2541,31.3058,15800.0
2011-07-11 12:30:00,48.41,48.42,48.31,48.31,16600.0,31.2994,31.3058,31.2347,31.2347,16600.0
2011-07-11 13:00:00,48.34,48.34,48.21,48.24,27900.0,31.2541,31.2541,31.1701,31.1895,27900.0
2011-07-11 13:30:00,48.25,48.28,48.22,48.28,16600.0,31.1959,31.2153,31.1765,31.2153,16600.0
2011-07-11 14:00:00,48.29,48.32,48.24,48.25,16100.0,31.2218,31.2412,31.1895,31.1959,16100.0
2011-07-11 14:30:00,48.23,48.27,48.2,48.25,18100.0,31.183,31.2089,31.1636,31.1959,18100.0
2011-07-11 15:00:00,48.26,48.29,48.2,48.29,22200.0,31.2024,31.2218,31.1636,31.2218,22200.0
2011-07-11 15:30:00,48.29,48.32,48.2,48.27,69800.0,31.2218,31.2412,31.1636,31.2089,69800.0
2011-07-12 09:30:00,48.02,48.19,48.0,48.19,101100.0,31.0472,31.1571,31.0343,31.1571,101100.0
2011-07-12 10:00:00,48.2,48.27,48.13,48.18,112000.0,31.1636,31.2089,31.1183,31.1507,112000.0
2011-07-12 10:30:00,48.22,48.27,48.07,48.15,66000.0,31.1765,31.2089,31.0796,31.1313,66000.0
2011-07-12 11:00:00,48.14,48.24,48.12,48.21,189400.0,31.1248,31.1895,31.1119,31.1701,189400.0
2011-07-12 11:30:00,48.2,48.28,48.14,48.24,127600.0,31.1636,31.2153,31.1248,31.1895,127600.0
2011-07-12 12:00:00,48.24,48.27,48.17,48.17,80500.0,31.1895,31.2089,31.1442,31.1442,80500.0
2011-07-12 12:30:00,48.17,48.2,48.14,48.19,44900.0,31.1442,31.1636,31.1248,31.1571,44900.0
2011-07-12 13:00:00,48.2,48.27,48.15,48.15,30400.0,31.1636,31.2089,31.1313,31.1313,30400.0
2011-07-12 13:30:00,48.15,48.19,48.11,48.14,24800.0,31.1313,31.1571,31.1054,31.1248,24800.0
2011-07-12 14:00:00,48.12,48.48,48.12,48.38,82200.0,31.1119,31.3446,31.1119,31.28,82200.0
2011-07-12 14:30:00,48.38,48.38,48.24,48.25,27900.0,31.28,31.28,31.1895,31.1959,27900.0
2011-07-12 15:00:00,48.25,48.3,48.09,48.11,42700.0,31.1959,31.2283,31.0925,31.1054,42700.0
2011-07-12 15:30:00,48.11,48.13,47.91,47.95,76200.0,31.1054,31.1183,30.9761,31.002,76200.0
2011-07-13 09:30:00,48.45,48.56,48.35,48.37,111600.0,31.3252,31.3964,31.2606,31.2735,111600.0
2011-07-13 10:00:00,48.36,48.87,48.36,48.81,130300.0,31.2671,31.5968,31.2671,31.558,130300.0
2011-07-13 10:30:00,48.82,49.05,48.82,49.01,44000.0,31.5645,31.7132,31.5645,31.6873,44000.0
2011-07-13 11:00:00,49.02,49.13,48.97,49.1,26300.0,31.6938,31.7649,31.6614,31.7455,26300.0
2011-07-13 11:30:00,49.07,49.07,48.99,48.99,11400.0,31.7261,31.7261,31.6744,31.6744,11400.0
2011-07-13 12:00:00,49.0,49.11,48.94,49.11,26000.0,31.6808,31.752,31.642,31.752,26000.0
2011-07-13 12:30:00,49.1,49.1,49.0,49.03,21300.0,31.7455,31.7455,31.6808,31.7002,21300.0
2011-07-13 13:00:00,49.03,49.04,48.95,48.98,23900.0,31.7002,31.7067,31.6485,31.6679,23900.0
2011-07-13 13:30:00,48.99,49.04,48.93,48.95,12400.0,31.6744,31.7067,31.6356,31.6485,12400.0
2011-07-13 14:00:00,48.94,48.99,48.81,48.83,34000.0,31.642,31.6744,31.558,31.5709,34000.0
2011-07-13 14:30:00,48.84,48.91,48.82,48.86,28200.0,31.5774,31.6227,31.5645,31.5903,28200.0
2011-07-13 15:00:00,48.87,48.93,48.66,48.75,54500.0,31.5968,31.6356,31.461,31.5192,54500.0
2011-07-13 15:30:00,48.74,48.74,48.6,48.7,62500.0,31.5127,31.5127,31.4222,31.4869,62500.0
2011-07-14 09:30:00,48.95,49.03,48.77,49.0,48200.0,31.6485,31.7002,31.5321,31.6808,48200.0
2011-07-14 10:00:00,49.01,49.03,48.88,48.97,53100.0,31.6873,31.7002,31.6033,31.6614,53100.0
2011-07-14 10:30:00,48.96,48.96,48.49,48.54,124600.0,31.655,31.655,31.3511,31.3834,124600.0
2011-07-14 11:00:00,48.55,48.66,48.54,48.63,39600.0,31.3899,31.461,31.3834,31.4416,39600.0
2011-07-14 11:30:00,48.62,48.62,48.48,48.57,46800.0,31.4352,31.4352,31.3446,31.4028,46800.0
2011-07-14 12:00:00,48.57,48.57,48.36,48.42,30600.0,31.4028,31.4028,31.2671,31.3058,30600.0
2011-07-14 12:30:00,48.41,48.5,48.31,48.34,40700.0,31.2994,31.3576,31.2347,31.2541,40700.0
2011-07-14 13:00:00,48.35,48.38,48.21,48.34,34300.0,31.2606,31.28,31.1701,31.2541,34300.0
2011-07-14 13:30:00,48.34,48.57,48.33,48.49,37300.0,31.2541,31.4028,31.2477,31.3511,37300.0
2011-07-14 14:00:00,48.49,48.56,48.39,48.44,19100.0,31.3511,31.3964,31.2864,31.3188,19100.0
2011-07-14 14:30:00,48.43,48.46,48.24,48.29,33300.0,31.3123,31.3317,31.1895,31.2218,33300.0
2011-07-14 15:00:00,48.3,48.34,48.18,48.28,57600.0,31.2283,31.2541,31.1507,31.2153,57600.0
2011-07-14 15:30:00,48.27,48.37,48.21,48.3,39600.0,31.2089,31.2735,31.1701,31.2283,39600.0
2011-07-15 09:30:00,48.56,48.67,48.36,48.45,74300.0,31.3964,31.4675,31.2671,31.3252,74300.0
2011-07-15 10:00:00,48.45,48.62,48.24,48.28,76800.0,31.3252,31.4352,31.1895,31.2153,76800.0
2011-07-15 10:30:00,48.31,48.44,48.25,48.33,29500.0,31.2347,31.3188,31.1959,31.2477,29500.0
2011-07-15 11:00:00,48.35,48.57,48.32,48.53,23800.0,31.2606,31.4028,31.2412,31.377,23800.0
2011-07-15 11:30:00,48.54,48.54,48.43,48.46,24500.0,31.3834,31.3834,31.3123,31.3317,24500.0
2011-07-15 12:00:00,48.47,48.72,48.46,48.54,37200.0,31.3382,31.4998,31.3317,31.3834,37200.0
2011-07-15 12:30:00,48.55,48.55,48.4,48.46,29700.0,31.3899,31.3899,31.2929,31.3317,29700.0
2011-07-15 13:00:00,48.45,48.5,48.42,48.47,29000.0,31.3252,31.3576,31.3058,31.3382,29000.0
2011-07-15 13:30:00,48.48,48.48,48.37,48.37,12500.0,31.3446,31.3446,31.2735,31.2735,12500.0
2011-07-15 14:00:00,48.38,48.44,48.36,48.37,58100.0,31.28,31.3188,31.2671,31.2735,58100.0
2011-07-15 14:30:00,48.38,48.48,48.34,48.41,86300.0,31.28,31.3446,31.2541,31.2994,86300.0
2011-07-15 15:00:00,48.39,48.51,48.37,48.5,57700.0,31.2864,31.364,31.2735,31.3576,57700.0
2011-07-15 15:30:00,48.5,48.57,48.49,48.54,53900.0,31.3576,31.4028,31.3511,31.3834,53900.0
2011-07-18 09:30:00,47.98,48.08,47.85,47.9,84500.0,31.0214,31.086,30.9373,30.9696,84500.0
2011-07-18 10:00:00,47.91,47.94,47.65,47.77,131200.0,30.9761,30.9955,30.808,30.8856,131200.0
2011-07-18 10:30:00,47.75,47.75,47.54,47.63,58300.0,30.8727,30.8727,30.7369,30.7951,58300.0
2011-07-18 11:00:00,47.61,47.77,47.61,47.7,173100.0,30.7821,30.8856,30.7821,30.8403,173100.0
2011-07-18 11:30:00,47.69,47.71,47.49,47.51,219900.0,30.8339,30.8468,30.7046,30.7175,219900.0
2011-07-18 12:00:00,47.55,47.66,47.54,47.65,15100.0,30.7433,30.8145,30.7369,30.808,15100.0
2011-07-18 12:30:00,47.64,47.67,47.6,47.65,29700.0,30.8015,30.8209,30.7757,30.808,29700.0
2011-07-18 13:00:00,47.65,47.65,47.58,47.64,82100.0,30.808,30.808,30.7627,30.8015,82100.0
2011-07-18 13:30:00,47.67,47.76,47.66,47.75,57300.0,30.8209,30.8791,30.8145,30.8727,57300.0
2011-07-18 14:00:00,47.75,47.76,47.69,47.72,34000.0,30.8727,30.8791,30.8339,30.8533,34000.0
2011-07-18 14:30:00,47.71,47.77,47.64,47.77,41600.0,30.8468,30.8856,30.8015,30.8856,41600.0
2011-07-18 15:00:00,47.78,47.82,47.71,47.76,43800.0,30.8921,30.9179,30.8468,30.8791,43800.0
2011-07-18 15:30:00,47.76,47.89,47.7,47.86,97100.0,30.8791,30.9632,30.8403,30.9438,97100.0
2011-07-19 09:30:00,48.3,48.5,48.3,48.43,61700.0,31.2283,31.3576,31.2283,31.3123,61700.0
2011-07-19 10:00:00,48.43,48.58,48.42,48.53,44100.0,31.3123,31.4093,31.3058,31.377,44100.0
2011-07-19 10:30:00,48.54,48.55,48.46,48.48,88200.0,31.3834,31.3899,31.3317,31.3446,88200.0
2011-07-19 11:00:00,48.48,48.48,48.35,48.37,72400.0,31.3446,31.3446,31.2606,31.2735,72400.0
2011-07-19 11:30:00,48.36,48.39,48.25,48.32,30700.0,31.2671,31.2864,31.1959,31.2412,30700.0
2011-07-19 12:00:00,48.31,48.37,48.3,48.33,11300.0,31.2347,31.2735,31.2283,31.2477,11300.0
2011-07-19 12:30:00,48.34,48.41,48.32,48.38,36900.0,31.2541,31.2994,31.2412,31.28,36900.0
2011-07-19 13:00:00,48.38,48.46,48.31,48.46,42300.0,31.28,31.3317,31.2347,31.3317,42300.0
2011-07-19 13:30:00,48.48,48.65,48.44,48.59,48400.0,31.3446,31.4546,31.3188,31.4158,48400.0
2011-07-19 14:00:00,48.59,48.59,48.4,48.49,30300.0,31.4158,31.4158,31.2929,31.3511,30300.0
2011-07-19 14:30:00,48.49,48.59,48.47,48.55,31700.0,31.3511,31.4158,31.3382,31.3899,31700.0
2011-07-19 15:00:00,48.56,48.59,48.51,48.54,46900.0,31.3964,31.4158,31.364,31.3834,46900.0
2011-07-19 15:30:00,48.53,48.59,48.52,48.56,33900.0,31.377,31.4158,31.3705,31.3964,33900.0
2011-07-20 09:30:00,48.93,49.0,48.71,48.79,66700.0,31.6356,31.6808,31.4933,31.5451,66700.0
2011-07-20 10:00:00,48.77,48.91,48.7,48.81,49300.0,31.5321,31.6227,31.4869,31.558,49300.0
2011-07-20 10:30:00,48.81,48.92,48.78,48.91,53700.0,31.558,31.6291,31.5386,31.6227,53700.0
2011-07-20 11:00:00,48.93,49.03,48.93,48.95,34100.0,31.6356,31.7002,31.6356,31.6485,34100.0
2011-07-20 11:30:00,48.95,49.01,48.87,48.87,26000.0,31.6485,31.6873,31.5968,31.5968,26000.0
2011-07-20 12:00:00,48.91,48.94,48.87,48.89,24000.0,31.6227,31.642,31.5968,31.6097,24000.0
2011-07-20 12:30:00,48.91,48.96,48.87,48.95,30100.0,31.6227,31.655,31.5968,31.6485,30100.0
2011-07-20 13:00:00,48.93,49.01,48.93,49.01,32900.0,31.6356,31.6873,31.6356,31.6873,32900.0
2011-07-20 13:30:00,49.0,49.06,48.97,49.04,29200.0,31.6808,31.7196,31.6614,31.7067,29200.0
2011-07-20 14:00:00,49.05,49.09,49.03,49.09,28700.0,31.7132,31.739,31.7002,31.739,28700.0
2011-07-20 14:30:00,49.08,49.09,48.98,49.02,30700.0,31.7326,31.739,31.6679,31.6938,30700.0
2011-07-20 15:00:00,49.02,49.06,48.97,48.99,38900.0,31.6938,31.7196,31.6614,31.6744,38900.0
2011-07-20 15:30:00,48.98,49.03,48.94,49.01,46400.0,31.6679,31.7002,31.642,31.6873,46400.0
2011-07-21 09:30:00,49.45,49.59,49.28,49.51,329300.0,31.9718,32.0623,31.8619,32.0106,329300.0
2011-07-21 10:00:00,49.5,49.88,49.49,49.88,166800.0,32.0041,32.2498,31.9977,32.2498,166800.0
2011-07-21 10:30:00,49.88,49.92,49.78,49.79,59900.0,32.2498,32.2757,32.1851,32.1916,59900.0
2011-07-21 11:00:00,49.79,49.86,49.72,49.73,55900.0,32.1916,32.2369,32.1464,32.1528,55900.0
2011-07-21 11:30:00,49.73,49.76,49.67,49.74,32600.0,32.1528,32.1722,32.114,32.1593,32600.0
2011-07-21 12:00:00,49.78,49.84,49.77,49.78,43600.0,32.1851,32.2239,32.1787,32.1851,43600.0
2011-07-21 12:30:00,49.8,49.96,49.8,49.9,94600.0,32.1981,32.3015,32.1981,32.2627,94600.0
2011-07-21 13:00:00,49.93,49.99,49.88,49.99,61900.0,32.2821,32.3209,32.2498,32.3209,61900.0
2011-07-21 13:30:00,49.99,50.0,49.91,49.96,48400.0,32.3209,32.3274,32.2692,32.3015,48400.0
2011-07-21 14:00:00,49.98,49.99,49.91,49.93,65800.0,32.3145,32.3209,32.2692,32.2821,65800.0
2011-07-21 14:30:00,49.93,50.03,49.91,50.01,63200.0,32.2821,32.3468,32.2692,32.3339,63200.0
2011-07-21 15:00:00,50.0,50.02,49.9,49.96,71600.0,32.3274,32.3403,32.2627,32.3015,71600.0
2011-07-21 15:30:00,49.96,49.99,49.9,49.92,67800.0,32.3015,32.3209,32.2627,32.2757,67800.0
2011-07-22 09:30:00,49.96,50.0,49.68,49.71,72000.0,32.3015,32.3274,32.1205,32.1399,72000.0
2011-07-22 10:00:00,49.7,49.78,49.63,49.71,43100.0,32.1334,32.1851,32.0882,32.1399,43100.0
2011-07-22 10:30:00,49.71,49.88,49.71,49.88,44500.0,32.1399,32.2498,32.1399,32.2498,44500.0
2011-07-22 11:00:00,49.9,49.95,49.85,49.88,75600.0,32.2627,32.2951,32.2304,32.2498,75600.0
2011-07-22 11:30:00,49.88,49.97,49.88,49.93,18000.0,32.2498,32.308,32.2498,32.2821,18000.0
2011-07-22 12:00:00,49.93,49.97,49.89,49.93,26100.0,32.2821,32.308,32.2563,32.2821,26100.0
2011-07-22 12:30:00,49.93,50.0,49.89,49.98,18900.0,32.2821,32.3274,32.2563,32.3145,18900.0
2011-07-22 13:00:00,49.99,49.99,49.96,49.97,24200.0,32.3209,32.3209,32.3015,32.308,24200.0
2011-07-22 13:30:00,49.97,50.02,49.96,50.02,44600.0,32.308,32.3403,32.3015,32.3403,44600.0
2011-07-22 14:00:00,50.02,50.02,49.97,49.98,41400.0,32.3403,32.3403,32.308,32.3145,41400.0
2011-07-22 14:30:00,50.01,50.01,49.96,49.97,15500.0,32.3339,32.3339,32.3015,32.308,15500.0
2011-07-22 15:00:00,49.97,49.99,49.93,49.94,21600.0,32.308,32.3209,32.2821,32.2886,21600.0
2011-07-22 15:30:00,49.94,50.0,49.9,50.0,219000.0,32.2886,32.3274,32.2627,32.3274,219000.0
2011-07-25 09:30:00,49.66,49.75,49.58,49.69,91800.0,32.1076,32.1658,32.0558,32.127,91800.0
2011-07-25 10:00:00,49.7,49.86,49.7,49.79,63400.0,32.1334,32.2369,32.1334,32.1916,63400.0
2011-07-25 10:30:00,49.8,49.83,49.65,49.71,39100.0,32.1981,32.2175,32.1011,32.1399,39100.0
2011-07-25 11:00:00,49.71,49.81,49.7,49.81,49700.0,32.1399,32.2045,32.1334,32.2045,49700.0
2011-07-25 11:30:00,49.79,49.79,49.7,49.71,176700.0,32.1916,32.1916,32.1334,32.1399,176700.0
2011-07-25 12:00:00,49.72,49.75,49.7,49.75,35000.0,32.1464,32.1658,32.1334,32.1658,35000.0
2011-07-25 12:30:00,49.76,49.85,49.76,49.8,50300.0,32.1722,32.2304,32.1722,32.1981,50300.0
2011-07-25 13:00:00,49.81,49.84,49.8,49.82,30000.0,32.2045,32.2239,32.1981,32.211,30000.0
2011-07-25 13:30:00,49.82,49.83,49.78,49.79,17400.0,32.211,32.2175,32.1851,32.1916,17400.0
2011-07-25 14:00:00,49.8,49.87,49.8,49.85,47600.0,32.1981,32.2433,32.1981,32.2304,47600.0
2011-07-25 14:30:00,49.85,49.85,49.73,49.75,57700.0,32.2304,32.2304,32.1528,32.1658,57700.0
2011-07-25 15:00:00,49.75,49.75,49.64,49.67,334800.0,32.1658,32.1658,32.0946,32.114,334800.0
2011-07-25 15:30:00,49.68,49.72,49.61,49.63,91000.0,32.1205,32.1464,32.0752,32.0882,91000.0
2011-07-26 09:30:00,49.9,49.94,49.7,49.75,76500.0,32.2627,32.2886,32.1334,32.1658,76500.0
2011-07-26 10:00:00,49.76,49.84,49.7,49.79,63800.0,32.1722,32.2239,32.1334,32.1916,63800.0
2011-07-26 10:30:00,49.79,49.96,49.78,49.86,35800.0,32.1916,32.3015,32.1851,32.2369,35800.0
2011-07-26 11:00:00,49.88,49.99,49.88,49.95,29900.0,32.2498,32.3209,32.2498,32.2951,29900.0
2011-07-26 11:30:00,49.94,49.94,49.83,49.86,23900.0,32.2886,32.2886,32.2175,32.2369,23900.0
2011-07-26 12:00:00,49.86,49.95,49.86,49.94,24800.0,32.2369,32.2951,32.2369,32.2886,24800.0
2011-07-26 12:30:00,49.93,49.94,49.88,49.89,17100.0,32.2821,32.2886,32.2498,32.2563,17100.0
2011-07-26 13:00:00,49.9,49.92,49.86,49.89,38900.0,32.2627,32.2757,32.2369,32.2563,38900.0
2011-07-26 13:30:00,49.9,49.99,49.89,49.99,79200.0,32.2627,32.3209,32.2563,32.3209,79200.0
2011-07-26 14:00:00,49.98,50.11,49.97,50.07,31200.0,32.3145,32.3985,32.308,32.3726,31200.0
2011-07-26 14:30:00,50.05,50.09,49.99,49.99,37700.0,32.3597,32.3856,32.3209,32.3209,37700.0
2011-07-26 15:00:00,50.0,50.01,49.95,49.98,28400.0,32.3274,32.3339,32.2951,32.3145,28400.0
2011-07-26 15:30:00,49.98,49.98,49.85,49.91,35000.0,32.3145,32.3145,32.2304,32.2692,35000.0
2011-07-27 09:30:00,49.58,49.64,49.33,49.38,60500.0,32.0558,32.0946,31.8942,31.9265,60500.0
2011-07-27 10:00:00,49.36,49.41,49.11,49.14,54500.0,31.9136,31.9459,31.752,31.7714,54500.0
2011-07-27 10:30:00,49.12,49.24,49.07,49.16,57900.0,31.7584,31.836,31.7261,31.7843,57900.0
2011-07-27 11:00:00,49.15,49.2,49.08,49.2,30700.0,31.7778,31.8102,31.7326,31.8102,30700.0
2011-07-27 11:30:00,49.2,49.24,49.02,49.02,37300.0,31.8102,31.836,31.6938,31.6938,37300.0
2011-07-27 12:00:00,49.01,49.01,48.92,48.96,174900.0,31.6873,31.6873,31.6291,31.655,174900.0
2011-07-27 12:30:00,48.97,49.01,48.92,48.95,27300.0,31.6614,31.6873,31.6291,31.6485,27300.0
2011-07-27 13:00:00,48.96,49.02,48.89,48.9,32700.0,31.655,31.6938,31.6097,31.6162,32700.0
2011-07-27 13:30:00,48.9,49.02,48.9,48.96,23700.0,31.6162,31.6938,31.6162,31.655,23700.0
2011-07-27 14:00:00,48.95,48.99,48.83,48.86,25000.0,31.6485,31.6744,31.5709,31.5903,25000.0
2011-07-27 14:30:00,48.85,48.87,48.75,48.78,47300.0,31.5839,31.5968,31.5192,31.5386,47300.0
2011-07-27 15:00:00,48.85,48.85,48.66,48.76,44700.0,31.5839,31.5839,31.461,31.5257,44700.0
2011-07-27 15:30:00,48.77,48.84,48.68,48.76,43800.0,31.5321,31.5774,31.4739,31.5257,43800.0
2011-07-28 09:30:00,48.85,48.9,48.69,48.83,183700.0,31.5839,31.6162,31.4804,31.5709,183700.0
2011-07-28 10:00:00,48.85,49.02,48.75,48.91,22700.0,31.5839,31.6938,31.5192,31.6227,22700.0
2011-07-28 10:30:00,48.9,48.95,48.84,48.92,69600.0,31.6162,31.6485,31.5774,31.6291,69600.0
2011-07-28 11:00:00,48.91,49.1,48.89,49.08,82600.0,31.6227,31.7455,31.6097,31.7326,82600.0
2011-07-28 11:30:00,49.07,49.09,49.0,49.06,30100.0,31.7261,31.739,31.6808,31.7196,30100.0
2011-07-28 12:00:00,49.07,49.09,48.95,48.99,17900.0,31.7261,31.739,31.6485,31.6744,17900.0
2011-07-28 12:30:00,48.99,49.01,48.93,49.01,33900.0,31.6744,31.6873,31.6356,31.6873,33900.0
2011-07-28 13:00:00,49.0,49.03,48.94,48.98,34900.0,31.6808,31.7002,31.642,31.6679,34900.0
2011-07-28 13:30:00,48.97,49.05,48.97,49.0,28600.0,31.6614,31.7132,31.6614,31.6808,28600.0
2011-07-28 14:00:00,49.01,49.01,48.85,48.87,40200.0,31.6873,31.6873,31.5839,31.5968,40200.0
2011-07-28 14:30:00,48.87,48.94,48.79,48.88,99800.0,31.5968,31.642,31.5451,31.6033,99800.0
2011-07-28 15:00:00,48.85,48.85,48.67,48.67,40800.0,31.5839,31.5839,31.4675,31.4675,40800.0
2011-07-28 15:30:00,48.67,48.71,48.57,48.67,85200.0,31.4675,31.4933,31.4028,31.4675,85200.0
2011-07-29 09:30:00,48.45,48.59,48.32,48.58,174200.0,31.3252,31.4158,31.2412,31.4093,174200.0
2011-07-29 10:00:00,48.56,48.62,48.45,48.59,65600.0,31.3964,31.4352,31.3252,31.4158,65600.0
2011-07-29 10:30:00,48.59,48.9,48.49,48.84,348300.0,31.4158,31.6162,31.3511,31.5774,348300.0
2011-07-29 11:00:00,48.83,49.04,48.77,48.91,41300.0,31.5709,31.7067,31.5321,31.6227,41300.0
2011-07-29 11:30:00,48.89,48.89,48.74,48.81,70900.0,31.6097,31.6097,31.5127,31.558,70900.0
2011-07-29 12:00:00,48.81,48.86,48.73,48.75,93900.0,31.558,31.5903,31.5063,31.5192,93900.0
2011-07-29 12:30:00,48.75,48.82,48.65,48.65,59800.0,31.5192,31.5645,31.4546,31.4546,59800.0
2011-07-29 13:00:00,48.65,48.72,48.6,48.69,54100.0,31.4546,31.4998,31.4222,31.4804,54100.0
2011-07-29 13:30:00,48.68,48.81,48.65,48.77,35900.0,31.4739,31.558,31.4546,31.5321,35900.0
2011-07-29 14:00:00,48.77,48.83,48.7,48.71,58300.0,31.5321,31.5709,31.4869,31.4933,58300.0
2011-07-29 14:30:00,48.71,48.8,48.68,48.69,50000.0,31.4933,31.5515,31.4739,31.4804,50000.0
2011-07-29 15:00:00,48.68,48.78,48.63,48.67,57400.0,31.4739,31.5386,31.4416,31.4675,57400.0
2011-07-29 15:30:00,48.67,48.73,48.57,48.63,98000.0,31.4675,31.5063,31.4028,31.4416,98000.0
2011-08-01 09:30:00,49.17,49.33,48.79,48.81,643900.0,31.7908,31.8942,31.5451,31.558,643900.0
2011-08-01 10:00:00,48.78,48.78,48.2,48.42,212100.0,31.5386,31.5386,31.1636,31.3058,212100.0
2011-08-01 10:30:00,48.42,48.55,48.28,48.28,107700.0,31.3058,31.3899,31.2153,31.2153,107700.0
2011-08-01 11:00:00,48.28,48.28,48.09,48.28,102900.0,31.2153,31.2153,31.0925,31.2153,102900.0
2011-08-01 11:30:00,48.28,48.28,47.89,47.95,118300.0,31.2153,31.2153,30.9632,31.002,118300.0
2011-08-01 12:00:00,47.95,48.03,47.87,48.0,110700.0,31.002,31.0537,30.9502,31.0343,110700.0
2011-08-01 12:30:00,47.99,48.07,47.95,48.07,33500.0,31.0278,31.0796,31.002,31.0796,33500.0
2011-08-01 13:00:00,48.08,48.09,47.98,48.0,39400.0,31.086,31.0925,31.0214,31.0343,39400.0
2011-08-01 13:30:00,48.0,48.1,48.0,48.1,46900.0,31.0343,31.0989,31.0343,31.0989,46900.0
2011-08-01 14:00:00,48.09,48.09,47.95,47.98,96100.0,31.0925,31.0925,31.002,31.0214,96100.0
2011-08-01 14:30:00,47.97,48.23,47.97,48.2,55800.0,31.0149,31.183,31.0149,31.1636,55800.0
2011-08-01 15:00:00,48.2,48.32,48.2,48.27,114100.0,31.1636,31.2412,31.1636,31.2089,114100.0
2011-08-01 15:30:00,48.27,48.33,48.13,48.26,95100.0,31.2089,31.2477,31.1183,31.2024,95100.0
2011-08-02 09:30:00,47.74,48.02,47.7,48.0,80500.0,30.8662,31.0472,30.8403,31.0343,80500.0
2011-08-02 10:00:00,48.02,48.07,47.8,47.82,102200.0,31.0472,31.0796,30.905,30.9179,102200.0
2011-08-02 10:30:00,47.81,47.88,47.64,47.65,59800.0,30.9115,30.9567,30.8015,30.808,59800.0
2011-08-02 11:00:00,47.65,47.65,47.42,47.55,64500.0,30.808,30.808,30.6593,30.7433,64500.0
2011-08-02 11:30:00,47.55,47.58,47.44,47.51,39900.0,30.7433,30.7627,30.6722,30.7175,39900.0
2011-08-02 12:00:00,47.52,47.57,47.44,47.53,79100.0,30.724,30.7563,30.6722,30.7304,79100.0
2011-08-02 12:30:00,47.54,47.55,47.23,47.29,85300.0,30.7369,30.7433,30.5365,30.5752,85300.0
2011-08-02 13:00:00,47.28,47.46,47.28,47.35,47100.0,30.5688,30.6852,30.5688,30.614,47100.0
2011-08-02 13:30:00,47.35,47.37,47.12,47.17,71800.0,30.614,30.627,30.4653,30.4977,71800.0
2011-08-02 14:00:00,47.17,47.37,47.16,47.28,56400.0,30.4977,30.627,30.4912,30.5688,56400.0
2011-08-02 14:30:00,47.26,47.35,47.17,47.33,60300.0,30.5558,30.614,30.4977,30.6011,60300.0
2011-08-02 15:00:00,47.34,47.36,47.08,47.13,60100.0,30.6076,30.6205,30.4395,30.4718,60100.0
2011-08-02 15:30:00,47.14,47.17,46.93,46.96,122800.0,30.4783,30.4977,30.3425,30.3619,122800.0
2011-08-03 09:30:00,47.13,47.22,46.9,47.08,411200.0,30.4718,30.53,30.3231,30.4395,411200.0
2011-08-03 10:00:00,47.08,47.2,46.61,46.74,262400.0,30.4395,30.5171,30.1356,30.2196,262400.0
2011-08-03 10:30:00,46.72,46.72,46.2,46.58,370500.0,30.2067,30.2067,29.8705,30.1162,370500.0
2011-08-03 11:00:00,46.59,46.81,46.48,46.67,96900.0,30.1227,30.2649,30.0515,30.1744,96900.0
2011-08-03 11:30:00,46.67,46.77,46.59,46.61,93300.0,30.1744,30.239,30.1227,30.1356,93300.0
2011-08-03 12:00:00,46.63,46.63,46.42,46.49,77200.0,30.1485,30.1485,30.0127,30.058,77200.0
2011-08-03 12:30:00,46.48,46.64,46.44,46.6,128800.0,30.0515,30.155,30.0257,30.1291,128800.0
2011-08-03 13:00:00,46.59,46.7,46.5,46.64,37800.0,30.1227,30.1938,30.0645,30.155,37800.0
2011-08-03 13:30:00,46.65,47.04,46.65,46.88,49800.0,30.1615,30.4136,30.1615,30.3102,49800.0
2011-08-03 14:00:00,46.89,47.0,46.77,46.78,40900.0,30.3166,30.3877,30.239,30.2455,40900.0
2011-08-03 14:30:00,46.79,46.87,46.71,46.84,138200.0,30.252,30.3037,30.2002,30.2843,138200.0
2011-08-03 15:00:00,46.82,47.04,46.78,46.96,138400.0,30.2714,30.4136,30.2455,30.3619,138400.0
2011-08-03 15:30:00,46.96,47.12,46.9,47.08,169600.0,30.3619,30.4653,30.3231,30.4395,169600.0
2011-08-04 09:30:00,45.74,45.76,45.39,45.53,323800.0,29.5731,29.586,29.3468,29.4373,323800.0
2011-08-04 10:00:00,45.54,45.64,45.27,45.35,209500.0,29.4438,29.5084,29.2692,29.3209,209500.0
2011-08-04 10:30:00,45.34,45.44,44.94,45.03,336900.0,29.3145,29.3791,29.0559,29.114,336900.0
2011-08-04 11:00:00,45.03,45.11,44.81,44.85,149800.0,29.114,29.1658,28.9718,28.9977,149800.0
2011-08-04 11:30:00,44.85,44.96,44.42,44.65,396600.0,28.9977,29.0688,28.7197,28.8684,396600.0
2011-08-04 12:00:00,44.66,44.88,44.62,44.82,115500.0,28.8748,29.0171,28.849,28.9783,115500.0
2011-08-04 12:30:00,44.84,45.07,44.84,44.96,54100.0,28.9912,29.1399,28.9912,29.0688,54100.0
2011-08-04 13:00:00,44.97,45.03,44.87,45.0,44300.0,29.0753,29.114,29.0106,29.0947,44300.0
2011-08-04 13:30:00,44.99,44.99,44.7,44.72,43400.0,29.0882,29.0882,28.9007,28.9136,43400.0
2011-08-04 14:00:00,44.76,44.76,44.36,44.43,143400.0,28.9395,28.9395,28.6809,28.7261,143400.0
2011-08-04 14:30:00,44.43,44.76,44.41,44.61,62300.0,28.7261,28.9395,28.7132,28.8425,62300.0
2011-08-04 15:00:00,44.62,44.74,44.36,44.36,176600.0,28.849,28.9265,28.6809,28.6809,176600.0
2011-08-04 15:30:00,44.35,44.41,43.95,44.04,366900.0,28.6744,28.7132,28.4158,28.474,366900.0
2011-08-05 09:30:00,44.84,44.98,43.82,43.9,650000.0,28.9912,29.0817,28.3317,28.3834,650000.0
2011-08-05 10:00:00,43.85,44.48,43.79,44.36,387400.0,28.3511,28.7584,28.3123,28.6809,387400.0
2011-08-05 10:30:00,44.34,44.34,43.94,44.11,200700.0,28.6679,28.6679,28.4093,28.5192,200700.0
2011-08-05 11:00:00,44.1,44.1,43.57,43.79,194500.0,28.5128,28.5128,28.1701,28.3123,194500.0
2011-08-05 11:30:00,43.77,43.84,42.9,43.03,223800.0,28.2994,28.3447,27.7369,27.821,223800.0
2011-08-05 12:00:00,43.01,43.87,42.98,43.7,138700.0,27.808,28.3641,27.7886,28.2541,138700.0
2011-08-05 12:30:00,43.7,44.63,43.65,44.45,162700.0,28.2541,28.8554,28.2218,28.739,162700.0
2011-08-05 13:00:00,44.39,44.75,44.27,44.64,67300.0,28.7003,28.933,28.6227,28.8619,67300.0
2011-08-05 13:30:00,44.66,44.79,44.35,44.67,107900.0,28.8748,28.9589,28.6744,28.8813,107900.0
2011-08-05 14:00:00,44.64,44.7,44.29,44.43,88600.0,28.8619,28.9007,28.6356,28.7261,88600.0
2011-08-05 14:30:00,44.42,44.6,44.2,44.29,53600.0,28.7197,28.836,28.5774,28.6356,53600.0
2011-08-05 15:00:00,44.34,44.34,43.9,44.0,110800.0,28.6679,28.6679,28.3834,28.4481,110800.0
2011-08-05 15:30:00,44.0,44.5,44.0,44.46,201700.0,28.4481,28.7714,28.4481,28.7455,201700.0
2011-08-08 09:30:00,42.77,43.22,42.61,42.96,558100.0,27.6528,27.9438,27.5494,27.7757,558100.0
2011-08-08 10:00:00,42.97,43.06,42.25,42.29,278300.0,27.7822,27.8403,27.3166,27.3425,278300.0
2011-08-08 10:30:00,42.3,42.49,42.06,42.3,324700.0,27.349,27.4718,27.1938,27.349,324700.0
2011-08-08 11:00:00,42.28,42.84,42.2,42.48,202900.0,27.336,27.6981,27.2843,27.4654,202900.0
2011-08-08 11:30:00,42.46,42.56,42.28,42.42,137700.0,27.4524,27.5171,27.336,27.4266,137700.0
2011-08-08 12:00:00,42.43,42.44,42.2,42.22,88800.0,27.433,27.4395,27.2843,27.2972,88800.0
2011-08-08 12:30:00,42.24,42.39,42.17,42.23,107700.0,27.3102,27.4072,27.2649,27.3037,107700.0
2011-08-08 13:00:00,42.21,42.34,41.94,42.17,107000.0,27.2908,27.3748,27.1162,27.2649,107000.0
2011-08-08 13:30:00,42.15,42.17,41.61,41.65,145800.0,27.252,27.2649,26.9029,26.9287,145800.0
2011-08-08 14:00:00,41.67,41.85,40.82,41.18,514100.0,26.9416,27.058,26.3921,26.6248,514100.0
2011-08-08 14:30:00,41.17,41.53,41.08,41.14,277500.0,26.6184,26.8511,26.5602,26.599,277500.0
2011-08-08 15:00:00,41.13,41.89,41.13,41.51,234900.0,26.5925,27.0839,26.5925,26.8382,234900.0
2011-08-08 15:30:00,41.5,41.55,41.04,41.04,674400.0,26.8317,26.8641,26.5343,26.5343,674400.0
2011-08-09 09:30:00,42.48,42.54,41.78,42.32,586300.0,27.4654,27.5041,27.0128,27.3619,586300.0
2011-08-09 10:00:00,42.32,42.55,42.21,42.46,281100.0,27.3619,27.5106,27.2908,27.4524,281100.0
2011-08-09 10:30:00,42.5,42.7,42.35,42.46,267800.0,27.4783,27.6076,27.3813,27.4524,267800.0
2011-08-09 11:00:00,42.46,42.65,42.21,42.65,233800.0,27.4524,27.5753,27.2908,27.5753,233800.0
2011-08-09 11:30:00,42.67,42.81,42.53,42.75,107000.0,27.5882,27.6787,27.4977,27.6399,107000.0
2011-08-09 12:00:00,42.77,42.87,42.71,42.76,114500.0,27.6528,27.7175,27.6141,27.6464,114500.0
2011-08-09 12:30:00,42.76,42.83,42.6,42.6,101800.0,27.6464,27.6916,27.5429,27.5429,101800.0
2011-08-09 13:00:00,42.61,42.69,42.5,42.61,154000.0,27.5494,27.6011,27.4783,27.5494,154000.0
2011-08-09 13:30:00,42.63,42.65,42.17,42.3,82200.0,27.5623,27.5753,27.2649,27.349,82200.0
2011-08-09 14:00:00,42.29,42.66,41.64,42.19,119400.0,27.3425,27.5817,26.9223,27.2779,119400.0
2011-08-09 14:30:00,42.17,42.17,41.2,41.64,187000.0,27.2649,27.2649,26.6378,26.9223,187000.0
2011-08-09 15:00:00,41.61,42.72,41.45,42.65,234700.0,26.9029,27.6205,26.7994,27.5753,234700.0
2011-08-09 15:30:00,42.68,43.54,42.37,43.53,590900.0,27.5947,28.1507,27.3942,28.1442,590900.0
2011-08-10 09:30:00,42.55,42.55,41.94,42.02,498200.0,27.5106,27.5106,27.1162,27.1679,498200.0
2011-08-10 10:00:00,42.01,42.1,41.31,41.61,294800.0,27.1615,27.2197,26.7089,26.9029,294800.0
2011-08-10 10:30:00,41.62,42.0,41.41,41.69,343600.0,26.9093,27.155,26.7735,26.9546,343600.0
2011-08-10 11:00:00,41.69,41.73,41.33,41.36,140100.0,26.9546,26.9804,26.7218,26.7412,140100.0
2011-08-10 11:30:00,41.43,41.81,41.26,41.7,83700.0,26.7865,27.0322,26.6766,26.961,83700.0
2011-08-10 12:00:00,41.68,41.9,41.58,41.59,97400.0,26.9481,27.0904,26.8835,26.8899,97400.0
2011-08-10 12:30:00,41.6,41.79,41.39,41.75,35300.0,26.8964,27.0192,26.7606,26.9934,35300.0
2011-08-10 13:00:00,41.74,41.96,41.55,41.78,226500.0,26.9869,27.1291,26.8641,27.0128,226500.0
2011-08-10 13:30:00,41.76,42.19,41.69,42.17,127700.0,26.9998,27.2779,26.9546,27.2649,127700.0
2011-08-10 14:00:00,42.14,42.43,42.01,42.23,211800.0,27.2455,27.433,27.1615,27.3037,211800.0
2011-08-10 14:30:00,42.25,42.33,41.95,41.95,157600.0,27.3166,27.3684,27.1227,27.1227,157600.0
2011-08-10 15:00:00,41.94,42.06,41.58,41.68,163400.0,27.1162,27.1938,26.8835,26.9481,163400.0
2011-08-10 15:30:00,41.69,41.79,41.21,41.24,216100.0,26.9546,27.0192,26.6442,26.6636,216100.0
2011-08-11 09:30:00,41.57,41.98,41.44,41.66,348000.0,26.877,27.1421,26.7929,26.9352,348000.0
2011-08-11 10:00:00,41.63,42.27,41.6,42.12,179600.0,26.9158,27.3296,26.8964,27.2326,179600.0
2011-08-11 10:30:00,42.17,42.86,42.17,42.63,195000.0,27.2649,27.711,27.2649,27.5623,195000.0
2011-08-11 11:00:00,42.65,42.77,42.48,42.71,157100.0,27.5753,27.6528,27.4654,27.6141,157100.0
2011-08-11 11:30:00,42.72,42.86,42.52,42.79,120000.0,27.6205,27.711,27.4912,27.6658,120000.0
2011-08-11 12:00:00,42.77,42.87,42.68,42.75,97600.0,27.6528,27.7175,27.5947,27.6399,97600.0
2011-08-11 12:30:00,42.75,43.27,42.75,43.24,63600.0,27.6399,27.9761,27.6399,27.9567,63600.0
2011-08-11 13:00:00,43.19,43.21,42.92,43.0,114100.0,27.9244,27.9373,27.7498,27.8016,114100.0
2011-08-11 13:30:00,43.01,43.1,42.81,42.97,321000.0,27.808,27.8662,27.6787,27.7822,321000.0
2011-08-11 14:00:00,42.97,43.2,42.89,43.19,224100.0,27.7822,27.9309,27.7304,27.9244,224100.0
2011-08-11 14:30:00,43.22,43.25,42.94,43.24,260800.0,27.9438,27.9632,27.7628,27.9567,260800.0
2011-08-11 15:00:00,43.22,43.51,43.18,43.44,254700.0,27.9438,28.1313,27.9179,28.086,254700.0
2011-08-11 15:30:00,43.46,43.62,43.13,43.16,429400.0,28.099,28.2024,27.8856,27.905,429400.0
2011-08-12 09:30:00,43.55,43.81,43.3,43.49,205900.0,28.1572,28.3253,27.9955,28.1184,205900.0
2011-08-12 10:00:00,43.48,43.54,43.14,43.48,52000.0,28.1119,28.1507,27.8921,28.1119,52000.0
2011-08-12 10:30:00,43.5,43.6,43.21,43.41,62600.0,28.1248,28.1895,27.9373,28.0666,62600.0
2011-08-12 11:00:00,43.47,43.65,43.36,43.65,39100.0,28.1054,28.2218,28.0343,28.2218,39100.0
2011-08-12 11:30:00,43.58,43.97,43.58,43.75,172100.0,28.1766,28.4287,28.1766,28.2865,172100.0
2011-08-12 12:00:00,43.84,43.86,43.62,43.7,48700.0,28.3447,28.3576,28.2024,28.2541,48700.0
2011-08-12 12:30:00,43.69,43.7,43.57,43.62,40600.0,28.2477,28.2541,28.1701,28.2024,40600.0
2011-08-12 13:00:00,43.68,43.72,43.62,43.68,31600.0,28.2412,28.2671,28.2024,28.2412,31600.0
2011-08-12 13:30:00,43.65,43.79,43.64,43.76,34200.0,28.2218,28.3123,28.2153,28.2929,34200.0
2011-08-12 14:00:00,43.79,43.82,43.51,43.64,146300.0,28.3123,28.3317,28.1313,28.2153,146300.0
2011-08-12 14:30:00,43.61,43.66,43.49,43.58,162200.0,28.1959,28.2283,28.1184,28.1766,162200.0
2011-08-12 15:00:00,43.59,43.72,43.56,43.63,226600.0,28.183,28.2671,28.1636,28.2089,226600.0
2011-08-12 15:30:00,43.65,43.72,43.51,43.68,396000.0,28.2218,28.2671,28.1313,28.2412,396000.0
2011-08-15 09:30:00,44.2,44.4,44.12,44.36,147800.0,28.5774,28.7067,28.5257,28.6809,147800.0
2011-08-15 10:00:00,44.37,44.56,44.33,44.55,99700.0,28.6873,28.8102,28.6615,28.8037,99700.0
2011-08-15 10:30:00,44.55,44.6,44.38,44.38,70600.0,28.8037,28.836,28.6938,28.6938,70600.0
2011-08-15 11:00:00,44.38,44.48,44.25,44.25,28500.0,28.6938,28.7584,28.6097,28.6097,28500.0
2011-08-15 11:30:00,44.29,44.38,44.22,44.35,46800.0,28.6356,28.6938,28.5903,28.6744,46800.0
2011-08-15 12:00:00,44.35,44.42,44.32,44.39,13700.0,28.6744,28.7197,28.655,28.7003,13700.0
2011-08-15 12:30:00,44.37,44.48,44.36,44.45,17900.0,28.6873,28.7584,28.6809,28.739,17900.0
2011-08-15 13:00:00,44.44,44.47,44.34,44.41,27100.0,28.7326,28.752,28.6679,28.7132,27100.0
2011-08-15 13:30:00,44.36,44.46,44.36,44.43,220500.0,28.6809,28.7455,28.6809,28.7261,220500.0
2011-08-15 14:00:00,44.43,44.59,44.42,44.58,31100.0,28.7261,28.8296,28.7197,28.8231,31100.0
2011-08-15 14:30:00,44.58,44.59,44.5,44.58,77600.0,28.8231,28.8296,28.7714,28.8231,77600.0
2011-08-15 15:00:00,44.56,44.69,44.54,44.59,146500.0,28.8102,28.8942,28.7972,28.8296,146500.0
2011-08-15 15:30:00,44.6,44.71,44.55,44.67,99200.0,28.836,28.9072,28.8037,28.8813,99200.0
2011-08-16 09:30:00,44.0,44.1,43.73,43.84,87900.0,28.4481,28.5128,28.2735,28.3447,87900.0
2011-08-16 10:00:00,43.83,44.11,43.83,44.1,51900.0,28.3382,28.5192,28.3382,28.5128,51900.0
2011-08-16 10:30:00,44.1,44.23,44.0,44.22,31400.0,28.5128,28.5968,28.4481,28.5903,31400.0
2011-08-16 11:00:00,44.21,44.25,44.06,44.25,20700.0,28.5839,28.6097,28.4869,28.6097,20700.0
2011-08-16 11:30:00,44.24,44.38,44.18,44.31,38600.0,28.6033,28.6938,28.5645,28.6485,38600.0
2011-08-16 12:00:00,44.33,44.59,44.01,44.14,193600.0,28.6615,28.8296,28.4546,28.5386,193600.0
2011-08-16 12:30:00,44.06,44.13,43.88,43.94,59200.0,28.4869,28.5322,28.3705,28.4093,59200.0
2011-08-16 13:00:00,43.88,43.92,43.62,43.8,88200.0,28.3705,28.3964,28.2024,28.3188,88200.0
2011-08-16 13:30:00,43.77,44.01,43.77,43.95,43500.0,28.2994,28.4546,28.2994,28.4158,43500.0
2011-08-16 14:00:00,43.93,44.12,43.9,43.95,35500.0,28.4028,28.5257,28.3834,28.4158,35500.0
2011-08-16 14:30:00,43.94,43.98,43.81,43.83,62100.0,28.4093,28.4352,28.3253,28.3382,62100.0
2011-08-16 15:00:00,43.82,44.17,43.8,44.17,49100.0,28.3317,28.558,28.3188,28.558,49100.0
2011-08-16 15:30:00,44.14,44.18,43.99,44.04,69900.0,28.5386,28.5645,28.4416,28.474,69900.0
2011-08-17 09:30:00,44.49,44.85,44.43,44.8,45800.0,28.7649,28.9977,28.7261,28.9653,45800.0
2011-08-17 10:00:00,44.78,44.81,44.71,44.8,15500.0,28.9524,28.9718,28.9072,28.9653,15500.0
2011-08-17 10:30:00,44.86,44.86,44.55,44.55,35500.0,29.0041,29.0041,28.8037,28.8037,35500.0
2011-08-17 11:00:00,44.56,44.66,44.46,44.48,43800.0,28.8102,28.8748,28.7455,28.7584,43800.0
2011-08-17 11:30:00,44.5,44.53,44.25,44.3,17700.0,28.7714,28.7908,28.6097,28.6421,17700.0
2011-08-17 12:00:00,44.28,44.33,44.16,44.3,47200.0,28.6291,28.6615,28.5516,28.6421,47200.0
2011-08-17 12:30:00,44.33,44.4,44.21,44.22,27400.0,28.6615,28.7067,28.5839,28.5903,27400.0
2011-08-17 13:00:00,44.26,44.33,44.15,44.2,17400.0,28.6162,28.6615,28.5451,28.5774,17400.0
2011-08-17 13:30:00,44.25,44.27,44.11,44.2,35100.0,28.6097,28.6227,28.5192,28.5774,35100.0
2011-08-17 14:00:00,44.23,44.38,44.23,44.28,59500.0,28.5968,28.6938,28.5968,28.6291,59500.0
2011-08-17 14:30:00,44.32,44.35,44.22,44.34,21300.0,28.655,28.6744,28.5903,28.6679,21300.0
2011-08-17 15:00:00,44.33,44.45,44.31,44.39,37200.0,28.6615,28.739,28.6485,28.7003,37200.0
2011-08-17 15:30:00,44.41,44.42,44.29,44.37,96100.0,28.7132,28.7197,28.6356,28.6873,96100.0
2011-08-18 09:30:00,42.79,42.87,42.44,42.58,85300.0,27.6658,27.7175,27.4395,27.53,85300.0
2011-08-18 10:00:00,42.52,42.52,41.8,42.3,167500.0,27.4912,27.4912,27.0257,27.349,167500.0
2011-08-18 10:30:00,42.3,42.43,42.08,42.38,36500.0,27.349,27.433,27.2067,27.4007,36500.0
2011-08-18 11:00:00,42.42,42.44,42.12,42.28,42400.0,27.4266,27.4395,27.2326,27.336,42400.0
2011-08-18 11:30:00,42.29,42.6,42.29,42.57,61200.0,27.3425,27.5429,27.3425,27.5235,61200.0
2011-08-18 12:00:00,42.58,42.58,42.35,42.47,39500.0,27.53,27.53,27.3813,27.4589,39500.0
2011-08-18 12:30:00,42.45,42.51,42.37,42.39,17500.0,27.446,27.4847,27.3942,27.4072,17500.0
2011-08-18 13:00:00,42.39,42.39,42.24,42.28,30000.0,27.4072,27.4072,27.3102,27.336,30000.0
2011-08-18 13:30:00,42.29,42.31,42.1,42.16,45500.0,27.3425,27.3554,27.2197,27.2585,45500.0
2011-08-18 14:00:00,42.18,42.43,42.16,42.38,29900.0,27.2714,27.433,27.2585,27.4007,29900.0
2011-08-18 14:30:00,42.31,42.4,42.08,42.08,42000.0,27.3554,27.4136,27.2067,27.2067,42000.0
2011-08-18 15:00:00,42.08,42.2,42.01,42.19,45200.0,27.2067,27.2843,27.1615,27.2779,45200.0
2011-08-18 15:30:00,42.21,42.35,41.94,42.22,135000.0,27.2908,27.3813,27.1162,27.2972,135000.0
2011-08-19 09:30:00,41.81,42.35,41.7,42.34,222400.0,27.0322,27.3813,26.961,27.3748,222400.0
2011-08-19 10:00:00,42.3,42.78,42.24,42.78,101000.0,27.349,27.6593,27.3102,27.6593,101000.0
2011-08-19 10:30:00,42.72,42.73,42.38,42.44,55100.0,27.6205,27.627,27.4007,27.4395,55100.0
2011-08-19 11:00:00,42.41,42.48,42.08,42.11,36700.0,27.4201,27.4654,27.2067,27.2261,36700.0
2011-08-19 11:30:00,42.07,42.23,41.93,42.23,93400.0,27.2003,27.3037,27.1097,27.3037,93400.0
2011-08-19 12:00:00,42.22,42.22,42.04,42.06,15200.0,27.2972,27.2972,27.1809,27.1938,15200.0
2011-08-19 12:30:00,42.13,42.21,42.09,42.13,30200.0,27.2391,27.2908,27.2132,27.2391,30200.0
2011-08-19 13:00:00,42.09,42.17,42.02,42.07,39800.0,27.2132,27.2649,27.1679,27.2003,39800.0
2011-08-19 13:30:00,42.06,42.08,41.84,41.9,60100.0,27.1938,27.2067,27.0516,27.0904,60100.0
2011-08-19 14:00:00,41.9,41.94,41.63,41.71,65000.0,27.0904,27.1162,26.9158,26.9675,65000.0
2011-08-19 14:30:00,41.71,41.85,41.61,41.67,65400.0,26.9675,27.058,26.9029,26.9416,65400.0
2011-08-19 15:00:00,41.66,41.77,41.54,41.72,60000.0,26.9352,27.0063,26.8576,26.974,60000.0
2011-08-19 15:30:00,41.71,41.81,41.54,41.59,204400.0,26.9675,27.0322,26.8576,26.8899,204400.0
2011-08-22 09:30:00,42.73,42.8,42.43,42.44,183400.0,27.627,27.6722,27.433,27.4395,183400.0
2011-08-22 10:00:00,42.46,42.51,42.28,42.44,64300.0,27.4524,27.4847,27.336,27.4395,64300.0
2011-08-22 10:30:00,42.47,42.51,42.13,42.18,28300.0,27.4589,27.4847,27.2391,27.2714,28300.0
2011-08-22 11:00:00,42.14,42.2,42.05,42.13,41400.0,27.2455,27.2843,27.1873,27.2391,41400.0
2011-08-22 11:30:00,42.16,42.19,41.82,41.9,33300.0,27.2585,27.2779,27.0386,27.0904,33300.0
2011-08-22 12:00:00,41.9,42.11,41.9,41.99,35700.0,27.0904,27.2261,27.0904,27.1485,35700.0
2011-08-22 12:30:00,41.99,42.27,41.92,42.27,28600.0,27.1485,27.3296,27.1033,27.3296,28600.0
2011-08-22 13:00:00,42.26,42.31,42.17,42.18,52700.0,27.3231,27.3554,27.2649,27.2714,52700.0
2011-08-22 13:30:00,42.18,42.21,42.0,42.11,70900.0,27.2714,27.2908,27.155,27.2261,70900.0
2011-08-22 14:00:00,42.11,42.24,42.06,42.13,86200.0,27.2261,27.3102,27.1938,27.2391,86200.0
2011-08-22 14:30:00,42.1,42.11,41.95,41.98,32100.0,27.2197,27.2261,27.1227,27.1421,32100.0
2011-08-22 15:00:00,41.95,42.11,41.95,42.08,21600.0,27.1227,27.2261,27.1227,27.2067,21600.0
2011-08-22 15:30:00,42.05,42.08,41.84,41.93,68100.0,27.1873,27.2067,27.0516,27.1097,68100.0
2011-08-23 09:30:00,42.28,42.34,41.99,42.16,139100.0,27.336,27.3748,27.1485,27.2585,139100.0
2011-08-23 10:00:00,42.17,42.57,42.14,42.47,59400.0,27.2649,27.5235,27.2455,27.4589,59400.0
2011-08-23 10:30:00,42.47,42.6,42.35,42.36,34500.0,27.4589,27.5429,27.3813,27.3878,34500.0
2011-08-23 11:00:00,42.35,42.51,42.32,42.49,26900.0,27.3813,27.4847,27.3619,27.4718,26900.0
2011-08-23 11:30:00,42.52,42.91,42.5,42.87,70100.0,27.4912,27.7434,27.4783,27.7175,70100.0
2011-08-23 12:00:00,42.88,42.89,42.7,42.7,18300.0,27.724,27.7304,27.6076,27.6076,18300.0
2011-08-23 12:30:00,42.74,42.89,42.72,42.85,30100.0,27.6335,27.7304,27.6205,27.7046,30100.0
2011-08-23 13:00:00,42.85,42.91,42.74,42.75,18100.0,27.7046,27.7434,27.6335,27.6399,18100.0
2011-08-23 13:30:00,42.77,42.82,42.56,42.69,85500.0,27.6528,27.6852,27.5171,27.6011,85500.0
2011-08-23 14:00:00,42.68,42.81,42.62,42.78,88200.0,27.5947,27.6787,27.5559,27.6593,88200.0
2011-08-23 14:30:00,42.8,42.93,42.79,42.93,37000.0,27.6722,27.7563,27.6658,27.7563,37000.0
2011-08-23 15:00:00,42.94,43.19,42.94,43.02,55600.0,27.7628,27.9244,27.7628,27.8145,55600.0
2011-08-23 15:30:00,43.01,43.26,42.98,43.25,86400.0,27.808,27.9697,27.7886,27.9632,86400.0
2011-08-24 09:30:00,42.88,43.22,42.76,43.22,106400.0,27.724,27.9438,27.6464,27.9438,106400.0
2011-08-24 10:00:00,43.22,43.37,43.06,43.12,39100.0,27.9438,28.0408,27.8403,27.8791,39100.0
2011-08-24 10:30:00,43.13,43.16,42.82,42.82,70800.0,27.8856,27.905,27.6852,27.6852,70800.0
2011-08-24 11:00:00,42.83,42.9,42.75,42.8,50200.0,27.6916,27.7369,27.6399,27.6722,50200.0
2011-08-24 11:30:00,42.79,42.88,42.68,42.73,44600.0,27.6658,27.724,27.5947,27.627,44600.0
2011-08-24 12:00:00,42.71,42.72,42.57,42.68,25400.0,27.6141,27.6205,27.5235,27.5947,25400.0
2011-08-24 12:30:00,42.71,42.82,42.63,42.79,28100.0,27.6141,27.6852,27.5623,27.6658,28100.0
2011-08-24 13:00:00,42.79,42.98,42.76,42.96,37800.0,27.6658,27.7886,27.6464,27.7757,37800.0
2011-08-24 13:30:00,42.93,42.95,42.81,42.94,125700.0,27.7563,27.7692,27.6787,27.7628,125700.0
2011-08-24 14:00:00,42.94,42.96,42.78,42.84,30800.0,27.7628,27.7757,27.6593,27.6981,30800.0
2011-08-24 14:30:00,42.86,42.96,42.81,42.92,22300.0,27.711,27.7757,27.6787,27.7498,22300.0
2011-08-24 15:00:00,42.98,43.11,42.92,43.06,30900.0,27.7886,27.8727,27.7498,27.8403,30900.0
2011-08-24 15:30:00,43.1,43.2,43.09,43.19,60800.0,27.8662,27.9309,27.8597,27.9244,60800.0
2011-08-25 09:30:00,43.14,43.28,42.74,42.83,35200.0,27.8921,27.9826,27.6335,27.6916,35200.0
2011-08-25 10:00:00,42.85,42.85,42.39,42.47,48000.0,27.7046,27.7046,27.4072,27.4589,48000.0
2011-08-25 10:30:00,42.52,42.56,42.18,42.4,46800.0,27.4912,27.5171,27.2714,27.4136,46800.0
2011-08-25 11:00:00,42.43,42.53,42.31,42.46,25600.0,27.433,27.4977,27.3554,27.4524,25600.0
2011-08-25 11:30:00,42.47,42.49,42.32,42.42,128200.0,27.4589,27.4718,27.3619,27.4266,128200.0
2011-08-25 12:00:00,42.46,42.46,42.28,42.34,27700.0,27.4524,27.4524,27.336,27.3748,27700.0
2011-08-25 12:30:00,42.3,42.3,42.1,42.26,37600.0,27.349,27.349,27.2197,27.3231,37600.0
2011-08-25 13:00:00,42.23,42.4,42.22,42.39,21400.0,27.3037,27.4136,27.2972,27.4072,21400.0
2011-08-25 13:30:00,42.34,42.44,42.27,42.38,20700.0,27.3748,27.4395,27.3296,27.4007,20700.0
2011-08-25 14:00:00,42.37,42.45,42.29,42.36,49700.0,27.3942,27.446,27.3425,27.3878,49700.0
2011-08-25 14:30:00,42.35,42.44,42.27,42.28,20600.0,27.3813,27.4395,27.3296,27.336,20600.0
2011-08-25 15:00:00,42.25,42.46,42.22,42.35,84100.0,27.3166,27.4524,27.2972,27.3813,84100.0
2011-08-25 15:30:00,42.34,42.36,42.15,42.29,147700.0,27.3748,27.3878,27.252,27.3425,147700.0
2011-08-26 09:30:00,42.13,42.21,41.98,42.1,76200.0,27.2391,27.2908,27.1421,27.2197,76200.0
2011-08-26 10:00:00,42.11,42.35,41.59,42.12,94600.0,27.2261,27.3813,26.8899,27.2326,94600.0
2011-08-26 10:30:00,42.22,42.44,41.98,42.29,28800.0,27.2972,27.4395,27.1421,27.3425,28800.0
2011-08-26 11:00:00,42.25,42.67,42.24,42.5,74500.0,27.3166,27.5882,27.3102,27.4783,74500.0
2011-08-26 11:30:00,42.5,42.68,42.48,42.66,30500.0,27.4783,27.5947,27.4654,27.5817,30500.0
2011-08-26 12:00:00,42.64,42.9,42.64,42.9,66900.0,27.5688,27.7369,27.5688,27.7369,66900.0
2011-08-26 12:30:00,42.9,42.9,42.67,42.7,28300.0,27.7369,27.7369,27.5882,27.6076,28300.0
2011-08-26 13:00:00,42.7,42.88,42.66,42.88,35000.0,27.6076,27.724,27.5817,27.724,35000.0
2011-08-26 13:30:00,42.86,42.97,42.86,42.91,34500.0,27.711,27.7822,27.711,27.7434,34500.0
2011-08-26 14:00:00,42.92,42.94,42.74,42.74,30700.0,27.7498,27.7628,27.6335,27.6335,30700.0
2011-08-26 14:30:00,42.75,42.83,42.72,42.76,38800.0,27.6399,27.6916,27.6205,27.6464,38800.0
2011-08-26 15:00:00,42.77,42.77,42.6,42.68,27700.0,27.6528,27.6528,27.5429,27.5947,27700.0
2011-08-26 15:30:00,42.7,42.86,42.67,42.86,49200.0,27.6076,27.711,27.5882,27.711,49200.0
2011-08-29 09:30:00,43.53,43.68,43.52,43.62,42300.0,28.1442,28.2412,28.1378,28.2024,42300.0
2011-08-29 10:00:00,43.63,43.74,43.54,43.69,54000.0,28.2089,28.28,28.1507,28.2477,54000.0
2011-08-29 10:30:00,43.68,43.73,43.63,43.66,26500.0,28.2412,28.2735,28.2089,28.2283,26500.0
2011-08-29 11:00:00,43.67,43.67,43.53,43.58,35200.0,28.2347,28.2347,28.1442,28.1766,35200.0
2011-08-29 11:30:00,43.58,43.69,43.55,43.67,25500.0,28.1766,28.2477,28.1572,28.2347,25500.0
2011-08-29 12:00:00,43.68,43.74,43.66,43.69,13400.0,28.2412,28.28,28.2283,28.2477,13400.0
2011-08-29 12:30:00,43.7,43.77,43.66,43.72,10100.0,28.2541,28.2994,28.2283,28.2671,10100.0
2011-08-29 13:00:00,43.71,43.82,43.71,43.79,20100.0,28.2606,28.3317,28.2606,28.3123,20100.0
2011-08-29 13:30:00,43.79,43.8,43.72,43.75,21400.0,28.3123,28.3188,28.2671,28.2865,21400.0
2011-08-29 14:00:00,43.75,43.87,43.74,43.86,22800.0,28.2865,28.3641,28.28,28.3576,22800.0
2011-08-29 14:30:00,43.86,43.91,43.83,43.85,27000.0,28.3576,28.3899,28.3382,28.3511,27000.0
2011-08-29 15:00:00,43.86,43.93,43.85,43.92,47600.0,28.3576,28.4028,28.3511,28.3964,47600.0
2011-08-29 15:30:00,43.92,43.99,43.88,43.97,70700.0,28.3964,28.4416,28.3705,28.4287,70700.0
2011-08-30 09:30:00,43.55,43.73,43.43,43.61,75700.0,28.1572,28.2735,28.0796,28.1959,75700.0
2011-08-30 10:00:00,43.57,43.58,43.28,43.48,36000.0,28.1701,28.1766,27.9826,28.1119,36000.0
2011-08-30 10:30:00,43.48,43.63,43.47,43.55,85300.0,28.1119,28.2089,28.1054,28.1572,85300.0
2011-08-30 11:00:00,43.56,43.81,43.53,43.75,54600.0,28.1636,28.3253,28.1442,28.2865,54600.0
2011-08-30 11:30:00,43.75,43.94,43.73,43.9,36600.0,28.2865,28.4093,28.2735,28.3834,36600.0
2011-08-30 12:00:00,43.89,43.9,43.76,43.78,32800.0,28.377,28.3834,28.2929,28.3059,32800.0
2011-08-30 12:30:00,43.79,43.81,43.62,43.67,26100.0,28.3123,28.3253,28.2024,28.2347,26100.0
2011-08-30 13:00:00,43.67,43.79,43.6,43.73,19800.0,28.2347,28.3123,28.1895,28.2735,19800.0
2011-08-30 13:30:00,43.69,43.75,43.62,43.71,16100.0,28.2477,28.2865,28.2024,28.2606,16100.0
2011-08-30 14:00:00,43.75,43.94,43.65,43.94,48600.0,28.2865,28.4093,28.2218,28.4093,48600.0
2011-08-30 14:30:00,43.94,43.96,43.84,43.96,45600.0,28.4093,28.4222,28.3447,28.4222,45600.0
2011-08-30 15:00:00,43.93,43.96,43.87,43.93,61700.0,28.4028,28.4222,28.3641,28.4028,61700.0
2011-08-30 15:30:00,43.94,44.05,43.82,43.82,112700.0,28.4093,28.4804,28.3317,28.3317,112700.0
2011-08-31 09:30:00,44.44,44.69,44.4,44.61,228700.0,28.7326,28.8942,28.7067,28.8425,228700.0
2011-08-31 10:00:00,44.64,44.81,44.64,44.74,117600.0,28.8619,28.9718,28.8619,28.9265,117600.0
2011-08-31 10:30:00,44.72,44.74,44.55,44.55,121000.0,28.9136,28.9265,28.8037,28.8037,121000.0
2011-08-31 11:00:00,44.58,44.65,44.43,44.59,121800.0,28.8231,28.8684,28.7261,28.8296,121800.0
2011-08-31 11:30:00,44.6,44.65,44.49,44.51,97800.0,28.836,28.8684,28.7649,28.7778,97800.0
2011-08-31 12:00:00,44.52,44.7,44.52,44.63,83300.0,28.7843,28.9007,28.7843,28.8554,83300.0
2011-08-31 12:30:00,44.62,44.7,44.61,44.68,90700.0,28.849,28.9007,28.8425,28.8878,90700.0
2011-08-31 13:00:00,44.71,44.73,44.64,44.67,40700.0,28.9072,28.9201,28.8619,28.8813,40700.0
2011-08-31 13:30:00,44.65,44.73,44.53,44.55,25500.0,28.8684,28.9201,28.7908,28.8037,25500.0
2011-08-31 14:00:00,44.55,44.55,44.46,44.5,33000.0,28.8037,28.8037,28.7455,28.7714,33000.0
2011-08-31 14:30:00,44.51,44.51,44.29,44.39,69000.0,28.7778,28.7778,28.6356,28.7003,69000.0
2011-08-31 15:00:00,44.4,44.5,44.24,44.36,40300.0,28.7067,28.7714,28.6033,28.6809,40300.0
2011-08-31 15:30:00,44.38,44.61,44.34,44.53,94100.0,28.6938,28.8425,28.6679,28.7908,94100.0
2011-09-01 09:30:00,44.37,44.59,44.29,44.37,157600.0,28.6873,28.8296,28.6356,28.6873,157600.0
2011-09-01 10:00:00,44.37,44.9,44.36,44.55,219200.0,28.6873,29.03,28.6809,28.8037,219200.0
2011-09-01 10:30:00,44.52,44.54,44.3,44.45,98000.0,28.7843,28.7972,28.6421,28.739,98000.0
2011-09-01 11:00:00,44.43,44.52,44.33,44.52,61300.0,28.7261,28.7843,28.6615,28.7843,61300.0
2011-09-01 11:30:00,44.5,44.61,44.46,44.58,48100.0,28.7714,28.8425,28.7455,28.8231,48100.0
2011-09-01 12:00:00,44.57,44.57,44.45,44.55,63200.0,28.8166,28.8166,28.739,28.8037,63200.0
2011-09-01 12:30:00,44.56,44.58,44.46,44.49,36400.0,28.8102,28.8231,28.7455,28.7649,36400.0
2011-09-01 13:00:00,44.46,44.51,44.36,44.44,56300.0,28.7455,28.7778,28.6809,28.7326,56300.0
2011-09-01 13:30:00,44.44,44.44,44.25,44.27,186400.0,28.7326,28.7326,28.6097,28.6227,186400.0
2011-09-01 14:00:00,44.26,44.28,44.18,44.26,161100.0,28.6162,28.6291,28.5645,28.6162,161100.0
2011-09-01 14:30:00,44.26,44.33,44.23,44.24,116100.0,28.6162,28.6615,28.5968,28.6033,116100.0
2011-09-01 15:00:00,44.24,44.32,44.16,44.23,111300.0,28.6033,28.655,28.5516,28.5968,111300.0
2011-09-01 15:30:00,44.23,44.26,44.06,44.17,728700.0,28.5968,28.6162,28.4869,28.558,728700.0
2011-09-02 09:30:00,43.26,43.45,43.11,43.4,428000.0,27.9697,28.0925,27.8727,28.0602,428000.0
2011-09-02 10:00:00,43.45,43.56,43.35,43.43,196200.0,28.0925,28.1636,28.0278,28.0796,196200.0
2011-09-02 10:30:00,43.43,43.43,43.2,43.38,87700.0,28.0796,28.0796,27.9309,28.0472,87700.0
2011-09-02 11:00:00,43.4,43.51,43.3,43.44,60500.0,28.0602,28.1313,27.9955,28.086,60500.0
2011-09-02 11:30:00,43.44,43.54,43.34,43.34,24300.0,28.086,28.1507,28.0214,28.0214,24300.0
2011-09-02 12:00:00,43.37,43.48,43.34,43.38,43000.0,28.0408,28.1119,28.0214,28.0472,43000.0
2011-09-02 12:30:00,43.37,43.41,43.35,43.41,50300.0,28.0408,28.0666,28.0278,28.0666,50300.0
2011-09-02 13:00:00,43.38,43.39,43.23,43.24,86500.0,28.0472,28.0537,27.9503,27.9567,86500.0
2011-09-02 13:30:00,43.24,43.31,43.23,43.26,28900.0,27.9567,28.002,27.9503,27.9697,28900.0
2011-09-02 14:00:00,43.24,43.28,43.07,43.1,55300.0,27.9567,27.9826,27.8468,27.8662,55300.0
2011-09-02 14:30:00,43.08,43.08,42.97,43.03,155000.0,27.8533,27.8533,27.7822,27.821,155000.0
2011-09-02 15:00:00,43.02,43.08,42.98,43.05,49100.0,27.8145,27.8533,27.7886,27.8339,49100.0
2011-09-02 15:30:00,43.06,43.21,43.05,43.13,316100.0,27.8403,27.9373,27.8339,27.8856,316100.0
2011-09-06 09:30:00,41.21,41.65,41.2,41.58,213500.0,26.6442,26.9287,26.6378,26.8835,213500.0
2011-09-06 10:00:00,41.62,41.8,41.37,41.37,105700.0,26.9093,27.0257,26.7477,26.7477,105700.0
2011-09-06 10:30:00,41.36,41.52,41.29,41.49,92000.0,26.7412,26.8447,26.696,26.8253,92000.0
2011-09-06 11:00:00,41.49,41.53,41.29,41.53,146300.0,26.8253,26.8511,26.696,26.8511,146300.0
2011-09-06 11:30:00,41.54,41.61,41.48,41.53,53900.0,26.8576,26.9029,26.8188,26.8511,53900.0
2011-09-06 12:00:00,41.56,41.7,41.53,41.68,15500.0,26.8705,26.961,26.8511,26.9481,15500.0
2011-09-06 12:30:00,41.64,41.66,41.56,41.61,25800.0,26.9223,26.9352,26.8705,26.9029,25800.0
2011-09-06 13:00:00,41.61,41.71,41.57,41.66,26000.0,26.9029,26.9675,26.877,26.9352,26000.0
2011-09-06 13:30:00,41.64,41.82,41.57,41.77,41100.0,26.9223,27.0386,26.877,27.0063,41100.0
2011-09-06 14:00:00,41.77,41.99,41.74,41.94,37500.0,27.0063,27.1485,26.9869,27.1162,37500.0
2011-09-06 14:30:00,41.93,41.93,41.74,41.76,29100.0,27.1097,27.1097,26.9869,26.9998,29100.0
2011-09-06 15:00:00,41.77,41.79,41.67,41.74,186500.0,27.0063,27.0192,26.9416,26.9869,186500.0
2011-09-06 15:30:00,41.73,42.11,41.7,42.09,156100.0,26.9804,27.2261,26.961,27.2132,156100.0
2011-09-07 09:30:00,42.62,42.83,42.52,42.83,102800.0,27.5559,27.6916,27.4912,27.6916,102800.0
2011-09-07 10:00:00,42.78,42.82,42.71,42.72,118300.0,27.6593,27.6852,27.6141,27.6205,118300.0
2011-09-07 10:30:00,42.7,42.77,42.63,42.67,20300.0,27.6076,27.6528,27.5623,27.5882,20300.0
2011-09-07 11:00:00,42.67,42.91,42.67,42.91,43900.0,27.5882,27.7434,27.5882,27.7434,43900.0
2011-09-07 11:30:00,42.95,42.96,42.81,42.85,24900.0,27.7692,27.7757,27.6787,27.7046,24900.0
2011-09-07 12:00:00,42.86,42.86,42.82,42.86,16800.0,27.711,27.711,27.6852,27.711,16800.0
2011-09-07 12:30:00,42.86,42.97,42.86,42.92,16500.0,27.711,27.7822,27.711,27.7498,16500.0
2011-09-07 13:00:00,42.91,43.0,42.9,42.99,18600.0,27.7434,27.8016,27.7369,27.7951,18600.0
2011-09-07 13:30:00,42.98,43.01,42.91,42.99,14800.0,27.7886,27.808,27.7434,27.7951,14800.0
2011-09-07 14:00:00,42.98,43.16,42.97,43.14,63300.0,27.7886,27.905,27.7822,27.8921,63300.0
2011-09-07 14:30:00,43.13,43.24,43.12,43.22,35000.0,27.8856,27.9567,27.8791,27.9438,35000.0
2011-09-07 15:00:00,43.22,43.23,43.11,43.14,28000.0,27.9438,27.9503,27.8727,27.8921,28000.0
2011-09-07 15:30:00,43.14,43.25,43.04,43.24,85000.0,27.8921,27.9632,27.8274,27.9567,85000.0
2011-09-08 09:30:00,42.63,42.95,42.57,42.69,117000.0,27.5623,27.7692,27.5235,27.6011,117000.0
2011-09-08 10:00:00,42.65,42.9,42.6,42.87,74100.0,27.5753,27.7369,27.5429,27.7175,74100.0
2011-09-08 10:30:00,42.97,43.08,42.89,43.07,21800.0,27.7822,27.8533,27.7304,27.8468,21800.0
2011-09-08 11:00:00,43.06,43.11,42.94,42.97,18300.0,27.8403,27.8727,27.7628,27.7822,18300.0
2011-09-08 11:30:00,42.92,43.0,42.72,42.76,29600.0,27.7498,27.8016,27.6205,27.6464,29600.0
2011-09-08 12:00:00,42.73,42.86,42.66,42.81,22800.0,27.627,27.711,27.5817,27.6787,22800.0
2011-09-08 12:30:00,42.72,42.82,42.68,42.82,7900.0,27.6205,27.6852,27.5947,27.6852,7900.0
2011-09-08 13:00:00,42.79,42.82,42.71,42.73,61600.0,27.6658,27.6852,27.6141,27.627,61600.0
2011-09-08 13:30:00,42.82,42.84,42.42,42.52,40600.0,27.6852,27.6981,27.4266,27.4912,40600.0
2011-09-08 14:00:00,42.49,42.59,42.43,42.48,48400.0,27.4718,27.5365,27.433,27.4654,48400.0
2011-09-08 14:30:00,42.44,42.56,42.42,42.52,18500.0,27.4395,27.5171,27.4266,27.4912,18500.0
2011-09-08 15:00:00,42.49,42.49,42.35,42.48,34200.0,27.4718,27.4718,27.3813,27.4654,34200.0
2011-09-08 15:30:00,42.5,42.59,42.45,42.47,99300.0,27.4783,27.5365,27.446,27.4589,99300.0
2011-09-09 09:30:00,41.73,41.78,41.38,41.51,56000.0,26.9804,27.0128,26.7541,26.8382,56000.0
2011-09-09 10:00:00,41.52,41.7,41.4,41.7,203000.0,26.8447,26.961,26.7671,26.961,203000.0
2011-09-09 10:30:00,41.7,41.76,41.59,41.65,90500.0,26.961,26.9998,26.8899,26.9287,90500.0
2011-09-09 11:00:00,41.64,41.79,41.21,41.29,69400.0,26.9223,27.0192,26.6442,26.696,69400.0
2011-09-09 11:30:00,41.3,41.31,41.0,41.08,96700.0,26.7024,26.7089,26.5085,26.5602,96700.0
2011-09-09 12:00:00,41.08,41.09,40.86,40.96,97800.0,26.5602,26.5666,26.4179,26.4826,97800.0
2011-09-09 12:30:00,40.97,41.08,40.82,41.08,64900.0,26.4891,26.5602,26.3921,26.5602,64900.0
2011-09-09 13:00:00,41.08,41.25,40.98,41.11,50800.0,26.5602,26.6701,26.4955,26.5796,50800.0
2011-09-09 13:30:00,41.07,41.1,40.98,41.04,45000.0,26.5537,26.5731,26.4955,26.5343,45000.0
2011-09-09 14:00:00,41.02,41.1,40.91,40.96,97000.0,26.5214,26.5731,26.4503,26.4826,97000.0
2011-09-09 14:30:00,40.95,41.05,40.86,40.91,151100.0,26.4761,26.5408,26.4179,26.4503,151100.0
2011-09-09 15:00:00,40.89,41.0,40.83,40.88,74000.0,26.4373,26.5085,26.3985,26.4309,74000.0
2011-09-09 15:30:00,40.89,41.08,40.84,40.95,260900.0,26.4373,26.5602,26.405,26.4761,260900.0
2011-09-12 09:30:00,40.18,40.75,40.14,40.73,135000.0,25.9783,26.3468,25.9524,26.3339,135000.0
2011-09-12 10:00:00,40.71,40.79,40.45,40.45,49700.0,26.321,26.3727,26.1529,26.1529,49700.0
2011-09-12 10:30:00,40.45,40.61,40.23,40.23,26200.0,26.1529,26.2563,26.0106,26.0106,26200.0
2011-09-12 11:00:00,40.23,40.45,40.22,40.43,34800.0,26.0106,26.1529,26.0042,26.1399,34800.0
2011-09-12 11:30:00,40.36,40.49,40.32,40.32,21500.0,26.0947,26.1787,26.0688,26.0688,21500.0
2011-09-12 12:00:00,40.35,40.37,40.17,40.29,29600.0,26.0882,26.1011,25.9718,26.0494,29600.0
2011-09-12 12:30:00,40.29,40.29,40.09,40.18,43600.0,26.0494,26.0494,25.9201,25.9783,43600.0
2011-09-12 13:00:00,40.18,40.28,40.09,40.1,40700.0,25.9783,26.0429,25.9201,25.9266,40700.0
2011-09-12 13:30:00,40.12,40.12,39.94,40.05,76000.0,25.9395,25.9395,25.8231,25.8942,76000.0
2011-09-12 14:00:00,40.01,40.01,39.83,39.92,60800.0,25.8684,25.8684,25.752,25.8102,60800.0
2011-09-12 14:30:00,39.89,40.31,39.88,40.02,65600.0,25.7908,26.0623,25.7843,25.8748,65600.0
2011-09-12 15:00:00,40.05,40.21,39.97,40.19,55600.0,25.8942,25.9977,25.8425,25.9848,55600.0
2011-09-12 15:30:00,40.21,40.77,40.21,40.77,167500.0,25.9977,26.3598,25.9977,26.3598,167500.0
2011-09-13 09:30:00,40.82,40.94,40.54,40.93,126600.0,26.3921,26.4697,26.211,26.4632,126600.0
2011-09-13 10:00:00,40.94,41.06,40.85,40.97,230100.0,26.4697,26.5473,26.4115,26.4891,230100.0
2011-09-13 10:30:00,40.95,40.99,40.73,40.79,70400.0,26.4761,26.502,26.3339,26.3727,70400.0
2011-09-13 11:00:00,40.8,40.85,40.59,40.71,68200.0,26.3792,26.4115,26.2434,26.321,68200.0
2011-09-13 11:30:00,40.7,40.88,40.7,40.79,42300.0,26.3145,26.4309,26.3145,26.3727,42300.0
2011-09-13 12:00:00,40.76,40.86,40.7,40.79,29500.0,26.3533,26.4179,26.3145,26.3727,29500.0
2011-09-13 12:30:00,40.82,40.95,40.74,40.93,37300.0,26.3921,26.4761,26.3404,26.4632,37300.0
2011-09-13 13:00:00,40.93,41.05,40.93,41.0,29200.0,26.4632,26.5408,26.4632,26.5085,29200.0
2011-09-13 13:30:00,40.99,41.11,40.93,41.07,73700.0,26.502,26.5796,26.4632,26.5537,73700.0
2011-09-13 14:00:00,41.07,41.2,41.03,41.2,143500.0,26.5537,26.6378,26.5279,26.6378,143500.0
2011-09-13 14:30:00,41.22,41.23,40.97,41.06,73400.0,26.6507,26.6572,26.4891,26.5473,73400.0
2011-09-13 15:00:00,41.04,41.1,40.82,41.02,80800.0,26.5343,26.5731,26.3921,26.5214,80800.0
2011-09-13 15:30:00,41.04,41.16,41.01,41.1,109300.0,26.5343,26.6119,26.5149,26.5731,109300.0
2011-09-14 09:30:00,41.13,41.2,40.89,40.93,61200.0,26.5925,26.6378,26.4373,26.4632,61200.0
2011-09-14 10:00:00,40.93,40.93,40.43,40.73,47700.0,26.4632,26.4632,26.1399,26.3339,47700.0
2011-09-14 10:30:00,40.72,40.8,40.58,40.77,77300.0,26.3274,26.3792,26.2369,26.3598,77300.0
2011-09-14 11:00:00,40.77,40.99,40.72,40.99,34500.0,26.3598,26.502,26.3274,26.502,34500.0
2011-09-14 11:30:00,40.97,41.08,40.9,41.08,24600.0,26.4891,26.5602,26.4438,26.5602,24600.0
2011-09-14 12:00:00,41.08,41.13,41.02,41.11,34700.0,26.5602,26.5925,26.5214,26.5796,34700.0
2011-09-14 12:30:00,41.11,41.24,41.11,41.17,35100.0,26.5796,26.6636,26.5796,26.6184,35100.0
2011-09-14 13:00:00,41.19,41.28,41.16,41.26,41600.0,26.6313,26.6895,26.6119,26.6766,41600.0
2011-09-14 13:30:00,41.25,41.51,41.24,41.37,33500.0,26.6701,26.8382,26.6636,26.7477,33500.0
2011-09-14 14:00:00,41.37,41.6,41.35,41.55,61700.0,26.7477,26.8964,26.7348,26.8641,61700.0
2011-09-14 14:30:00,41.55,41.58,41.47,41.58,26000.0,26.8641,26.8835,26.8123,26.8835,26000.0
2011-09-14 15:00:00,41.6,41.75,41.6,41.73,43000.0,26.8964,26.9934,26.8964,26.9804,43000.0
2011-09-14 15:30:00,41.75,41.84,41.42,41.42,140800.0,26.9934,27.0516,26.78,26.78,140800.0
2011-09-15 09:30:00,42.01,42.16,41.9,42.04,77700.0,27.1615,27.2585,27.0904,27.1809,77700.0
2011-09-15 10:00:00,42.04,42.23,41.93,41.96,50500.0,27.1809,27.3037,27.1097,27.1291,50500.0
2011-09-15 10:30:00,41.95,41.96,41.73,41.78,32800.0,27.1227,27.1291,26.9804,27.0128,32800.0
2011-09-15 11:00:00,41.76,41.92,41.73,41.86,20100.0,26.9998,27.1033,26.9804,27.0645,20100.0
2011-09-15 11:30:00,41.91,41.99,41.9,41.91,89300.0,27.0968,27.1485,27.0904,27.0968,89300.0
2011-09-15 12:00:00,41.95,42.04,41.91,41.97,80400.0,27.1227,27.1809,27.0968,27.1356,80400.0
2011-09-15 12:30:00,41.99,42.11,41.97,42.07,10700.0,27.1485,27.2261,27.1356,27.2003,10700.0
2011-09-15 13:00:00,42.05,42.14,42.05,42.08,20100.0,27.1873,27.2455,27.1873,27.2067,20100.0
2011-09-15 13:30:00,42.07,42.15,42.04,42.15,24100.0,27.2003,27.252,27.1809,27.252,24100.0
2011-09-15 14:00:00,42.16,42.27,42.15,42.15,31200.0,27.2585,27.3296,27.252,27.252,31200.0
2011-09-15 14:30:00,42.18,42.24,42.16,42.2,99400.0,27.2714,27.3102,27.2585,27.2843,99400.0
2011-09-15 15:00:00,42.2,42.26,42.12,42.14,38200.0,27.2843,27.3231,27.2326,27.2455,38200.0
2011-09-15 15:30:00,42.12,42.27,42.12,42.27,92800.0,27.2326,27.3296,27.2326,27.3296,92800.0
2011-09-16 09:30:00,42.38,42.51,42.3,42.36,93200.0,27.4007,27.4847,27.349,27.3878,93200.0
2011-09-16 10:00:00,42.39,42.45,42.18,42.18,25100.0,27.4072,27.446,27.2714,27.2714,25100.0
2011-09-16 10:30:00,42.17,42.17,41.87,41.96,43900.0,27.2649,27.2649,27.071,27.1291,43900.0
2011-09-16 11:00:00,42.03,42.16,41.95,41.95,39000.0,27.1744,27.2585,27.1227,27.1227,39000.0
2011-09-16 11:30:00,41.94,42.2,41.87,42.09,83000.0,27.1162,27.2843,27.071,27.2132,83000.0
2011-09-16 12:00:00,42.12,42.16,42.06,42.13,46400.0,27.2326,27.2585,27.1938,27.2391,46400.0
2011-09-16 12:30:00,42.13,42.22,42.13,42.18,12700.0,27.2391,27.2972,27.2391,27.2714,12700.0
2011-09-16 13:00:00,42.18,42.2,42.11,42.12,39200.0,27.2714,27.2843,27.2261,27.2326,39200.0
2011-09-16 13:30:00,42.1,42.12,42.02,42.08,33900.0,27.2197,27.2326,27.1679,27.2067,33900.0
2011-09-16 14:00:00,42.09,42.13,42.04,42.05,30700.0,27.2132,27.2391,27.1809,27.1873,30700.0
2011-09-16 14:30:00,42.06,42.18,42.06,42.17,65800.0,27.1938,27.2714,27.1938,27.2649,65800.0
2011-09-16 15:00:00,42.17,42.18,42.02,42.02,43800.0,27.2649,27.2714,27.1679,27.1679,43800.0
2011-09-16 15:30:00,42.02,42.17,42.02,42.16,98800.0,27.1679,27.2649,27.1679,27.2585,98800.0
2011-09-19 09:30:00,40.86,40.86,40.6,40.61,90300.0,26.4179,26.4179,26.2498,26.2563,90300.0
2011-09-19 10:00:00,40.6,40.76,40.58,40.67,32200.0,26.2498,26.3533,26.2369,26.2951,32200.0
2011-09-19 10:30:00,40.74,40.85,40.7,40.76,25000.0,26.3404,26.4115,26.3145,26.3533,25000.0
2011-09-19 11:00:00,40.75,40.98,40.75,40.93,49900.0,26.3468,26.4955,26.3468,26.4632,49900.0
2011-09-19 11:30:00,40.83,41.01,40.8,40.94,39500.0,26.3985,26.5149,26.3792,26.4697,39500.0
2011-09-19 12:00:00,40.98,40.99,40.83,40.85,40900.0,26.4955,26.502,26.3985,26.4115,40900.0
2011-09-19 12:30:00,40.84,40.85,40.78,40.81,11400.0,26.405,26.4115,26.3662,26.3856,11400.0
2011-09-19 13:00:00,40.75,40.83,40.72,40.82,10700.0,26.3468,26.3985,26.3274,26.3921,10700.0
2011-09-19 13:30:00,40.81,40.86,40.78,40.85,31100.0,26.3856,26.4179,26.3662,26.4115,31100.0
2011-09-19 14:00:00,40.81,41.02,40.77,40.94,48700.0,26.3856,26.5214,26.3598,26.4697,48700.0
2011-09-19 14:30:00,40.95,41.09,40.93,40.93,64100.0,26.4761,26.5666,26.4632,26.4632,64100.0
2011-09-19 15:00:00,40.93,41.24,40.89,41.23,58100.0,26.4632,26.6636,26.4373,26.6572,58100.0
2011-09-19 15:30:00,41.27,41.36,41.09,41.1,46100.0,26.683,26.7412,26.5666,26.5731,46100.0
2011-09-20 09:30:00,41.25,41.26,40.9,41.03,38600.0,26.6701,26.6766,26.4438,26.5279,38600.0
2011-09-20 10:00:00,41.1,41.37,41.02,41.35,29400.0,26.5731,26.7477,26.5214,26.7348,29400.0
2011-09-20 10:30:00,41.35,41.56,41.34,41.52,78900.0,26.7348,26.8705,26.7283,26.8447,78900.0
2011-09-20 11:00:00,41.53,41.6,41.46,41.54,154800.0,26.8511,26.8964,26.8059,26.8576,154800.0
2011-09-20 11:30:00,41.55,41.57,41.45,41.55,10200.0,26.8641,26.877,26.7994,26.8641,10200.0
2011-09-20 12:00:00,41.52,41.52,41.4,41.48,16400.0,26.8447,26.8447,26.7671,26.8188,16400.0
2011-09-20 12:30:00,41.47,41.56,41.41,41.51,14300.0,26.8123,26.8705,26.7735,26.8382,14300.0
2011-09-20 13:00:00,41.51,41.56,41.47,41.52,34400.0,26.8382,26.8705,26.8123,26.8447,34400.0
2011-09-20 13:30:00,41.51,41.55,41.43,41.47,27300.0,26.8382,26.8641,26.7865,26.8123,27300.0
2011-09-20 14:00:00,41.45,41.56,41.4,41.53,29600.0,26.7994,26.8705,26.7671,26.8511,29600.0
2011-09-20 14:30:00,41.54,41.55,41.32,41.42,31200.0,26.8576,26.8641,26.7154,26.78,31200.0
2011-09-20 15:00:00,41.39,41.44,41.16,41.16,70800.0,26.7606,26.7929,26.6119,26.6119,70800.0
2011-09-20 15:30:00,41.16,41.24,41.06,41.09,56700.0,26.6119,26.6636,26.5473,26.5666,56700.0
2011-09-21 09:30:00,41.01,41.13,40.93,41.03,54900.0,26.5149,26.5925,26.4632,26.5279,54900.0
2011-09-21 10:00:00,41.04,41.09,40.84,40.86,40000.0,26.5343,26.5666,26.405,26.4179,40000.0
2011-09-21 10:30:00,40.87,40.89,40.63,40.75,116100.0,26.4244,26.4373,26.2692,26.3468,116100.0
2011-09-21 11:00:00,40.74,40.87,40.72,40.78,29100.0,26.3404,26.4244,26.3274,26.3662,29100.0
2011-09-21 11:30:00,40.79,40.98,40.78,40.93,17400.0,26.3727,26.4955,26.3662,26.4632,17400.0
2011-09-21 12:00:00,40.93,41.0,40.82,40.83,12700.0,26.4632,26.5085,26.3921,26.3985,12700.0
2011-09-21 12:30:00,40.84,40.97,40.76,40.85,13700.0,26.405,26.4891,26.3533,26.4115,13700.0
2011-09-21 13:00:00,40.86,40.98,40.81,40.93,34900.0,26.4179,26.4955,26.3856,26.4632,34900.0
2011-09-21 13:30:00,40.95,40.98,40.89,40.91,53500.0,26.4761,26.4955,26.4373,26.4503,53500.0
2011-09-21 14:00:00,40.91,41.09,40.59,40.83,50800.0,26.4503,26.5666,26.2434,26.3985,50800.0
2011-09-21 14:30:00,40.78,40.86,40.37,40.48,85700.0,26.3662,26.4179,26.1011,26.1723,85700.0
2011-09-21 15:00:00,40.45,40.69,40.39,40.42,38900.0,26.1529,26.308,26.1141,26.1335,38900.0
2011-09-21 15:30:00,40.44,40.46,39.84,39.84,335100.0,26.1464,26.1593,25.7585,25.7585,335100.0
2011-09-22 09:30:00,38.48,38.57,38.05,38.08,195600.0,24.8792,24.9373,24.6011,24.6205,195600.0
2011-09-22 10:00:00,38.1,38.57,38.1,38.4,153600.0,24.6335,24.9373,24.6335,24.8274,153600.0
2011-09-22 10:30:00,38.4,38.56,38.35,38.35,80600.0,24.8274,24.9309,24.7951,24.7951,80600.0
2011-09-22 11:00:00,38.33,38.4,38.17,38.22,36400.0,24.7822,24.8274,24.6787,24.7111,36400.0
2011-09-22 11:30:00,38.24,38.3,38.06,38.06,58800.0,24.724,24.7628,24.6076,24.6076,58800.0
2011-09-22 12:00:00,38.09,38.09,37.89,38.02,66400.0,24.627,24.627,24.4977,24.5817,66400.0
2011-09-22 12:30:00,38.02,38.3,38.01,38.3,49100.0,24.5817,24.7628,24.5753,24.7628,49100.0
2011-09-22 13:00:00,38.31,38.31,38.0,38.05,63300.0,24.7692,24.7692,24.5688,24.6011,63300.0
2011-09-22 13:30:00,38.05,38.1,37.77,37.77,83500.0,24.6011,24.6335,24.4201,24.4201,83500.0
2011-09-22 14:00:00,37.79,38.26,37.71,38.14,191500.0,24.433,24.7369,24.3813,24.6593,191500.0
2011-09-22 14:30:00,38.13,38.16,37.87,37.87,134300.0,24.6529,24.6723,24.4848,24.4848,134300.0
2011-09-22 15:00:00,37.87,37.92,37.62,37.79,387400.0,24.4848,24.5171,24.3231,24.433,387400.0
2011-09-22 15:30:00,37.81,38.19,37.72,38.09,491900.0,24.446,24.6917,24.3878,24.627,491900.0
2011-09-23 09:30:00,37.85,38.36,37.76,38.27,597100.0,24.4718,24.8016,24.4136,24.7434,597100.0
2011-09-23 10:00:00,38.27,38.34,37.96,38.09,65600.0,24.7434,24.7886,24.543,24.627,65600.0
2011-09-23 10:30:00,38.17,38.45,38.13,38.38,60500.0,24.6787,24.8598,24.6529,24.8145,60500.0
2011-09-23 11:00:00,38.36,38.63,38.3,38.59,46400.0,24.8016,24.9761,24.7628,24.9503,46400.0
2011-09-23 11:30:00,38.55,38.56,38.28,38.28,31700.0,24.9244,24.9309,24.7499,24.7499,31700.0
2011-09-23 12:00:00,38.39,38.44,38.29,38.29,35900.0,24.821,24.8533,24.7563,24.7563,35900.0
2011-09-23 12:30:00,38.29,38.43,38.16,38.25,66900.0,24.7563,24.8468,24.6723,24.7305,66900.0
2011-09-23 13:00:00,38.24,38.28,38.1,38.19,151200.0,24.724,24.7499,24.6335,24.6917,151200.0
2011-09-23 13:30:00,38.2,38.5,38.2,38.5,52400.0,24.6981,24.8921,24.6981,24.8921,52400.0
2011-09-23 14:00:00,38.49,38.56,38.29,38.29,41900.0,24.8856,24.9309,24.7563,24.7563,41900.0
2011-09-23 14:30:00,38.32,38.39,38.23,38.23,58300.0,24.7757,24.821,24.7175,24.7175,58300.0
2011-09-23 15:00:00,38.23,38.48,38.23,38.46,82700.0,24.7175,24.8792,24.7175,24.8662,82700.0
2011-09-23 15:30:00,38.49,38.52,38.38,38.49,76900.0,24.8856,24.905,24.8145,24.8856,76900.0
2011-09-26 09:30:00,38.67,38.74,38.38,38.39,190100.0,25.002,25.0473,24.8145,24.821,190100.0
2011-09-26 10:00:00,38.38,38.41,38.08,38.41,94500.0,24.8145,24.8339,24.6205,24.8339,94500.0
2011-09-26 10:30:00,38.39,38.5,38.11,38.48,46600.0,24.821,24.8921,24.6399,24.8792,46600.0
2011-09-26 11:00:00,38.48,38.76,38.44,38.74,50200.0,24.8792,25.0602,24.8533,25.0473,50200.0
2011-09-26 11:30:00,38.73,38.86,38.67,38.83,38100.0,25.0408,25.1248,25.002,25.1055,38100.0
2011-09-26 12:00:00,38.83,38.83,38.65,38.76,16300.0,25.1055,25.1055,24.9891,25.0602,16300.0
2011-09-26 12:30:00,38.72,38.76,38.56,38.59,203400.0,25.0343,25.0602,24.9309,24.9503,203400.0
2011-09-26 13:00:00,38.56,38.56,38.4,38.53,51400.0,24.9309,24.9309,24.8274,24.9115,51400.0
2011-09-26 13:30:00,38.53,38.56,38.39,38.54,113700.0,24.9115,24.9309,24.821,24.918,113700.0
2011-09-26 14:00:00,38.55,38.74,38.53,38.67,70900.0,24.9244,25.0473,24.9115,25.002,70900.0
2011-09-26 14:30:00,38.66,38.83,38.64,38.83,230700.0,24.9955,25.1055,24.9826,25.1055,230700.0
2011-09-26 15:00:00,38.84,39.04,38.84,39.04,28300.0,25.1119,25.2412,25.1119,25.2412,28300.0
2011-09-26 15:30:00,39.03,39.32,39.0,39.27,100000.0,25.2348,25.4223,25.2154,25.3899,100000.0
2011-09-27 09:30:00,40.39,40.53,40.28,40.53,82700.0,26.1141,26.2046,26.0429,26.2046,82700.0
2011-09-27 10:00:00,40.5,40.58,40.32,40.47,67800.0,26.1852,26.2369,26.0688,26.1658,67800.0
2011-09-27 10:30:00,40.44,40.75,40.4,40.73,38700.0,26.1464,26.3468,26.1205,26.3339,38700.0
2011-09-27 11:00:00,40.7,40.75,40.59,40.62,34600.0,26.3145,26.3468,26.2434,26.2628,34600.0
2011-09-27 11:30:00,40.62,40.75,40.56,40.63,156000.0,26.2628,26.3468,26.224,26.2692,156000.0
2011-09-27 12:00:00,40.61,40.8,40.61,40.71,50700.0,26.2563,26.3792,26.2563,26.321,50700.0
2011-09-27 12:30:00,40.65,40.7,40.55,40.63,63800.0,26.2822,26.3145,26.2175,26.2692,63800.0
2011-09-27 13:00:00,40.63,40.72,40.62,40.72,169900.0,26.2692,26.3274,26.2628,26.3274,169900.0
2011-09-27 13:30:00,40.72,40.89,40.67,40.86,158700.0,26.3274,26.4373,26.2951,26.4179,158700.0
2011-09-27 14:00:00,40.85,40.99,40.84,40.89,123700.0,26.4115,26.502,26.405,26.4373,123700.0
2011-09-27 14:30:00,40.89,40.96,40.8,40.8,196900.0,26.4373,26.4826,26.3792,26.3792,196900.0
2011-09-27 15:00:00,40.8,40.8,40.37,40.43,314300.0,26.3792,26.3792,26.1011,26.1399,314300.0
2011-09-27 15:30:00,40.43,40.49,40.1,40.22,159700.0,26.1399,26.1787,25.9266,26.0042,159700.0
2011-09-28 09:30:00,40.41,40.61,40.35,40.55,105100.0,26.127,26.2563,26.0882,26.2175,105100.0
2011-09-28 10:00:00,40.54,40.54,40.09,40.16,187600.0,26.211,26.211,25.9201,25.9654,187600.0
2011-09-28 10:30:00,40.18,40.28,40.01,40.18,145700.0,25.9783,26.0429,25.8684,25.9783,145700.0
2011-09-28 11:00:00,40.16,40.25,40.07,40.21,116800.0,25.9654,26.0235,25.9072,25.9977,116800.0
2011-09-28 11:30:00,40.21,40.43,40.15,40.37,57700.0,25.9977,26.1399,25.9589,26.1011,57700.0
2011-09-28 12:00:00,40.37,40.38,40.18,40.31,66600.0,26.1011,26.1076,25.9783,26.0623,66600.0
2011-09-28 12:30:00,40.3,40.3,40.17,40.26,73800.0,26.0559,26.0559,25.9718,26.03,73800.0
2011-09-28 13:00:00,40.23,40.25,40.02,40.02,109200.0,26.0106,26.0235,25.8748,25.8748,109200.0
2011-09-28 13:30:00,40.01,40.01,39.78,39.79,87600.0,25.8684,25.8684,25.7197,25.7261,87600.0
2011-09-28 14:00:00,39.76,39.84,39.69,39.8,34900.0,25.7067,25.7585,25.6615,25.7326,34900.0
2011-09-28 14:30:00,39.79,39.87,39.75,39.83,39700.0,25.7261,25.7779,25.7003,25.752,39700.0
2011-09-28 15:00:00,39.79,39.94,39.7,39.71,54600.0,25.7261,25.8231,25.6679,25.6744,54600.0
2011-09-28 15:30:00,39.71,39.75,39.37,39.39,132200.0,25.6744,25.7003,25.4546,25.4675,132200.0
2011-09-29 09:30:00,40.43,40.6,40.38,40.51,28500.0,26.1399,26.2498,26.1076,26.1917,28500.0
2011-09-29 10:00:00,40.53,40.54,40.23,40.23,22400.0,26.2046,26.211,26.0106,26.0106,22400.0
2011-09-29 10:30:00,40.23,40.31,39.99,40.18,21900.0,26.0106,26.0623,25.8554,25.9783,21900.0
2011-09-29 11:00:00,40.18,40.25,40.09,40.24,20300.0,25.9783,26.0235,25.9201,26.0171,20300.0
2011-09-29 11:30:00,40.22,40.37,40.22,40.3,46100.0,26.0042,26.1011,26.0042,26.0559,46100.0
2011-09-29 12:00:00,40.3,40.37,40.21,40.28,24300.0,26.0559,26.1011,25.9977,26.0429,24300.0
2011-09-29 12:30:00,40.27,40.28,40.06,40.15,19800.0,26.0365,26.0429,25.9007,25.9589,19800.0
2011-09-29 13:00:00,40.11,40.25,40.05,40.05,31300.0,25.933,26.0235,25.8942,25.8942,31300.0
2011-09-29 13:30:00,40.05,40.08,39.83,39.98,25700.0,25.8942,25.9136,25.752,25.849,25700.0
2011-09-29 14:00:00,39.99,39.99,39.59,39.8,37700.0,25.8554,25.8554,25.5968,25.7326,37700.0
2011-09-29 14:30:00,39.8,39.86,39.61,39.76,53200.0,25.7326,25.7714,25.6098,25.7067,53200.0
2011-09-29 15:00:00,39.78,39.82,39.54,39.77,64200.0,25.7197,25.7455,25.5645,25.7132,64200.0
2011-09-29 15:30:00,39.78,40.14,39.76,40.13,58300.0,25.7197,25.9524,25.7067,25.946,58300.0
2011-09-30 09:30:00,39.15,39.29,39.0,39.1,62700.0,25.3123,25.4029,25.2154,25.28,62700.0
2011-09-30 10:00:00,39.09,39.5,39.08,39.38,96800.0,25.2736,25.5386,25.2671,25.4611,96800.0
2011-09-30 10:30:00,39.3,39.4,39.15,39.16,41200.0,25.4093,25.474,25.3123,25.3188,41200.0
2011-09-30 11:00:00,39.17,39.42,39.17,39.32,26100.0,25.3253,25.4869,25.3253,25.4223,26100.0
2011-09-30 11:30:00,39.34,39.55,39.34,39.41,49000.0,25.4352,25.571,25.4352,25.4804,49000.0
2011-09-30 12:00:00,39.43,39.47,39.3,39.36,23700.0,25.4934,25.5192,25.4093,25.4481,23700.0
2011-09-30 12:30:00,39.34,39.39,39.25,39.25,21500.0,25.4352,25.4675,25.377,25.377,21500.0
2011-09-30 13:00:00,39.2,39.26,39.18,39.22,23200.0,25.3447,25.3835,25.3317,25.3576,23200.0
2011-09-30 13:30:00,39.22,39.36,39.22,39.29,46800.0,25.3576,25.4481,25.3576,25.4029,46800.0
2011-09-30 14:00:00,39.28,39.31,38.98,39.02,76400.0,25.3964,25.4158,25.2024,25.2283,76400.0
2011-09-30 14:30:00,39.03,39.14,38.97,39.1,79900.0,25.2348,25.3059,25.196,25.28,79900.0
2011-09-30 15:00:00,39.08,39.2,39.0,39.01,48300.0,25.2671,25.3447,25.2154,25.2218,48300.0
2011-09-30 15:30:00,38.98,39.09,38.72,38.73,156400.0,25.2024,25.2736,25.0343,25.0408,156400.0
2011-10-03 09:30:00,38.41,38.56,38.3,38.38,203700.0,24.8339,24.9309,24.7628,24.8145,203700.0
2011-10-03 10:00:00,38.35,38.96,38.35,38.76,63900.0,24.7951,25.1895,24.7951,25.0602,63900.0
2011-10-03 10:30:00,38.74,38.77,38.39,38.5,52300.0,25.0473,25.0667,24.821,24.8921,52300.0
2011-10-03 11:00:00,38.43,38.6,38.3,38.6,88000.0,24.8468,24.9567,24.7628,24.9567,88000.0
2011-10-03 11:30:00,38.55,38.7,38.5,38.67,66600.0,24.9244,25.0214,24.8921,25.002,66600.0
2011-10-03 12:00:00,38.7,38.7,38.44,38.5,41400.0,25.0214,25.0214,24.8533,24.8921,41400.0
2011-10-03 12:30:00,38.46,38.46,38.29,38.32,48500.0,24.8662,24.8662,24.7563,24.7757,48500.0
2011-10-03 13:00:00,38.28,38.28,38.06,38.13,59800.0,24.7499,24.7499,24.6076,24.6529,59800.0
2011-10-03 13:30:00,38.15,38.15,37.87,38.04,86900.0,24.6658,24.6658,24.4848,24.5947,86900.0
2011-10-03 14:00:00,38.03,38.14,37.86,37.9,277300.0,24.5882,24.6593,24.4783,24.5042,277300.0
2011-10-03 14:30:00,37.87,37.95,37.69,37.82,304600.0,24.4848,24.5365,24.3684,24.4524,304600.0
2011-10-03 15:00:00,37.82,37.98,37.71,37.74,286300.0,24.4524,24.5559,24.3813,24.4007,286300.0
2011-10-03 15:30:00,37.78,37.97,37.65,37.66,155100.0,24.4266,24.5494,24.3425,24.349,155100.0
2011-10-04 09:30:00,37.34,37.48,36.72,36.81,273600.0,24.1421,24.2326,23.7412,23.7994,273600.0
2011-10-04 10:00:00,36.84,37.14,36.76,36.95,174800.0,23.8188,24.0128,23.7671,23.8899,174800.0
2011-10-04 10:30:00,36.95,37.44,36.94,37.37,119300.0,23.8899,24.2067,23.8835,24.1615,119300.0
2011-10-04 11:00:00,37.39,37.55,37.26,37.29,134500.0,24.1744,24.2779,24.0904,24.1098,134500.0
2011-10-04 11:30:00,37.3,37.47,37.12,37.42,118600.0,24.1162,24.2261,23.9999,24.1938,118600.0
2011-10-04 12:00:00,37.44,37.67,37.44,37.47,120800.0,24.2067,24.3555,24.2067,24.2261,120800.0
2011-10-04 12:30:00,37.47,37.62,37.45,37.5,68000.0,24.2261,24.3231,24.2132,24.2455,68000.0
2011-10-04 13:00:00,37.49,37.54,37.28,37.34,156300.0,24.2391,24.2714,24.1033,24.1421,156300.0
2011-10-04 13:30:00,37.32,37.38,37.18,37.2,167900.0,24.1292,24.168,24.0386,24.0516,167900.0
2011-10-04 14:00:00,37.23,37.37,37.01,37.19,78200.0,24.071,24.1615,23.9287,24.0451,78200.0
2011-10-04 14:30:00,37.19,37.34,36.98,37.02,170300.0,24.0451,24.1421,23.9093,23.9352,170300.0
2011-10-04 15:00:00,37.05,37.34,36.92,37.26,106600.0,23.9546,24.1421,23.8705,24.0904,106600.0
2011-10-04 15:30:00,37.28,38.22,37.26,38.21,209400.0,24.1033,24.7111,24.0904,24.7046,209400.0
2011-10-05 09:30:00,38.16,38.16,37.89,38.08,113200.0,24.6723,24.6723,24.4977,24.6205,113200.0
2011-10-05 10:00:00,38.07,38.37,38.05,38.27,63900.0,24.6141,24.808,24.6011,24.7434,63900.0
2011-10-05 10:30:00,38.26,38.61,38.24,38.59,134700.0,24.7369,24.9632,24.724,24.9503,134700.0
2011-10-05 11:00:00,38.6,38.6,38.4,38.48,93300.0,24.9567,24.9567,24.8274,24.8792,93300.0
2011-10-05 11:30:00,38.5,38.69,38.5,38.65,21500.0,24.8921,25.0149,24.8921,24.9891,21500.0
2011-10-05 12:00:00,38.65,38.66,38.44,38.46,27000.0,24.9891,24.9955,24.8533,24.8662,27000.0
2011-10-05 12:30:00,38.45,38.54,38.4,38.51,38400.0,24.8598,24.918,24.8274,24.8986,38400.0
2011-10-05 13:00:00,38.53,38.7,38.52,38.69,22400.0,24.9115,25.0214,24.905,25.0149,22400.0
2011-10-05 13:30:00,38.69,38.87,38.62,38.84,32500.0,25.0149,25.1313,24.9697,25.1119,32500.0
2011-10-05 14:00:00,38.82,38.9,38.78,38.86,40100.0,25.099,25.1507,25.0731,25.1248,40100.0
2011-10-05 14:30:00,38.87,38.94,38.68,38.86,44700.0,25.1313,25.1766,25.0085,25.1248,44700.0
2011-10-05 15:00:00,38.85,38.88,38.73,38.82,22200.0,25.1184,25.1378,25.0408,25.099,22200.0
2011-10-05 15:30:00,38.88,39.05,38.83,38.92,85000.0,25.1378,25.2477,25.1055,25.1636,85000.0
2011-10-06 09:30:00,38.94,39.14,38.83,38.95,55000.0,25.1766,25.3059,25.1055,25.183,55000.0
2011-10-06 10:00:00,38.92,39.37,38.84,39.31,18600.0,25.1636,25.4546,25.1119,25.4158,18600.0
2011-10-06 10:30:00,39.38,39.54,39.31,39.34,20000.0,25.4611,25.5645,25.4158,25.4352,20000.0
2011-10-06 11:00:00,39.34,39.61,39.31,39.59,35500.0,25.4352,25.6098,25.4158,25.5968,35500.0
2011-10-06 11:30:00,39.64,39.85,39.64,39.72,49200.0,25.6292,25.7649,25.6292,25.6809,49200.0
2011-10-06 12:00:00,39.72,39.81,39.64,39.76,109500.0,25.6809,25.7391,25.6292,25.7067,109500.0
2011-10-06 12:30:00,39.76,39.8,39.64,39.67,24100.0,25.7067,25.7326,25.6292,25.6486,24100.0
2011-10-06 13:00:00,39.66,39.71,39.6,39.62,28300.0,25.6421,25.6744,25.6033,25.6162,28300.0
2011-10-06 13:30:00,39.62,39.74,39.57,39.71,44400.0,25.6162,25.6938,25.5839,25.6744,44400.0
2011-10-06 14:00:00,39.73,39.91,39.68,39.84,53900.0,25.6873,25.8037,25.655,25.7585,53900.0
2011-10-06 14:30:00,39.84,39.85,39.71,39.77,72400.0,25.7585,25.7649,25.6744,25.7132,72400.0
2011-10-06 15:00:00,39.79,39.85,39.66,39.7,56900.0,25.7261,25.7649,25.6421,25.6679,56900.0
2011-10-06 15:30:00,39.68,39.99,39.68,39.98,115300.0,25.655,25.8554,25.655,25.849,115300.0
2011-10-07 09:30:00,40.27,40.27,39.95,40.14,49200.0,26.0365,26.0365,25.8296,25.9524,49200.0
2011-10-07 10:00:00,40.15,40.35,40.06,40.3,53600.0,25.9589,26.0882,25.9007,26.0559,53600.0
2011-10-07 10:30:00,40.33,40.34,40.11,40.14,78200.0,26.0753,26.0817,25.933,25.9524,78200.0
2011-10-07 11:00:00,40.09,40.13,39.96,40.11,35900.0,25.9201,25.946,25.8361,25.933,35900.0
2011-10-07 11:30:00,40.1,40.16,40.01,40.13,36600.0,25.9266,25.9654,25.8684,25.946,36600.0
2011-10-07 12:00:00,40.13,40.13,39.63,39.76,80800.0,25.946,25.946,25.6227,25.7067,80800.0
2011-10-07 12:30:00,39.77,39.79,39.54,39.58,57000.0,25.7132,25.7261,25.5645,25.5904,57000.0
2011-10-07 13:00:00,39.59,39.7,39.52,39.66,22300.0,25.5968,25.6679,25.5516,25.6421,22300.0
2011-10-07 13:30:00,39.61,39.68,39.55,39.68,22300.0,25.6098,25.655,25.571,25.655,22300.0
2011-10-07 14:00:00,39.68,39.79,39.58,39.7,29600.0,25.655,25.7261,25.5904,25.6679,29600.0
2011-10-07 14:30:00,39.68,39.78,39.61,39.73,41300.0,25.655,25.7197,25.6098,25.6873,41300.0
2011-10-07 15:00:00,39.7,40.04,39.67,40.04,24000.0,25.6679,25.8878,25.6486,25.8878,24000.0
2011-10-07 15:30:00,40.05,40.05,39.6,39.65,72900.0,25.8942,25.8942,25.6033,25.6356,72900.0
2011-10-10 09:30:00,40.73,40.92,40.68,40.88,42800.0,26.3339,26.4567,26.3016,26.4309,42800.0
2011-10-10 10:00:00,40.89,41.13,40.89,41.09,17500.0,26.4373,26.5925,26.4373,26.5666,17500.0
2011-10-10 10:30:00,41.07,41.23,41.06,41.17,76300.0,26.5537,26.6572,26.5473,26.6184,76300.0
2011-10-10 11:00:00,41.18,41.22,41.14,41.2,33200.0,26.6248,26.6507,26.599,26.6378,33200.0
2011-10-10 11:30:00,41.2,41.25,41.12,41.19,31500.0,26.6378,26.6701,26.586,26.6313,31500.0
2011-10-10 12:00:00,41.2,41.27,41.18,41.23,21900.0,26.6378,26.683,26.6248,26.6572,21900.0
2011-10-10 12:30:00,41.23,41.25,41.19,41.2,15100.0,26.6572,26.6701,26.6313,26.6378,15100.0
2011-10-10 13:00:00,41.18,41.31,41.18,41.28,9300.0,26.6248,26.7089,26.6248,26.6895,9300.0
2011-10-10 13:30:00,41.28,41.28,41.21,41.24,25200.0,26.6895,26.6895,26.6442,26.6636,25200.0
2011-10-10 14:00:00,41.24,41.26,41.15,41.2,16700.0,26.6636,26.6766,26.6054,26.6378,16700.0
2011-10-10 14:30:00,41.21,41.23,41.15,41.17,23800.0,26.6442,26.6572,26.6054,26.6184,23800.0
2011-10-10 15:00:00,41.17,41.17,40.99,41.02,42400.0,26.6184,26.6184,26.502,26.5214,42400.0
2011-10-10 15:30:00,40.99,41.31,40.99,41.3,29300.0,26.502,26.7089,26.502,26.7024,29300.0
2011-10-11 09:30:00,40.77,40.85,40.64,40.78,56900.0,26.3598,26.4115,26.2757,26.3662,56900.0
2011-10-11 10:00:00,40.77,40.97,40.65,40.96,17500.0,26.3598,26.4891,26.2822,26.4826,17500.0
2011-10-11 10:30:00,41.0,41.11,40.96,41.0,11100.0,26.5085,26.5796,26.4826,26.5085,11100.0
2011-10-11 11:00:00,41.04,41.06,40.92,40.97,24600.0,26.5343,26.5473,26.4567,26.4891,24600.0
2011-10-11 11:30:00,41.03,41.14,41.02,41.13,7800.0,26.5279,26.599,26.5214,26.5925,7800.0
2011-10-11 12:00:00,41.17,41.2,41.1,41.16,18000.0,26.6184,26.6378,26.5731,26.6119,18000.0
2011-10-11 12:30:00,41.15,41.16,40.95,41.03,89200.0,26.6054,26.6119,26.4761,26.5279,89200.0
2011-10-11 13:00:00,41.04,41.05,40.92,41.03,87100.0,26.5343,26.5408,26.4567,26.5279,87100.0
2011-10-11 13:30:00,41.04,41.15,40.99,41.14,23800.0,26.5343,26.6054,26.502,26.599,23800.0
2011-10-11 14:00:00,41.17,41.17,40.98,40.99,23600.0,26.6184,26.6184,26.4955,26.502,23600.0
2011-10-11 14:30:00,40.96,41.06,40.96,41.0,18900.0,26.4826,26.5473,26.4826,26.5085,18900.0
2011-10-11 15:00:00,41.06,41.15,41.04,41.04,38700.0,26.5473,26.6054,26.5343,26.5343,38700.0
2011-10-11 15:30:00,41.06,41.19,41.04,41.11,46300.0,26.5473,26.6313,26.5343,26.5796,46300.0
2011-10-12 09:30:00,41.81,42.01,41.79,42.01,81200.0,27.0322,27.1615,27.0192,27.1615,81200.0
2011-10-12 10:00:00,41.99,42.17,41.93,42.14,29600.0,27.1485,27.2649,27.1097,27.2455,29600.0
2011-10-12 10:30:00,42.15,42.21,42.01,42.04,45900.0,27.252,27.2908,27.1615,27.1809,45900.0
2011-10-12 11:00:00,42.05,42.15,42.02,42.09,12400.0,27.1873,27.252,27.1679,27.2132,12400.0
2011-10-12 11:30:00,42.08,42.21,42.07,42.13,75400.0,27.2067,27.2908,27.2003,27.2391,75400.0
2011-10-12 12:00:00,42.13,42.16,42.09,42.16,14400.0,27.2391,27.2585,27.2132,27.2585,14400.0
2011-10-12 12:30:00,42.16,42.24,42.13,42.23,23200.0,27.2585,27.3102,27.2391,27.3037,23200.0
2011-10-12 13:00:00,42.25,42.35,42.19,42.2,99700.0,27.3166,27.3813,27.2779,27.2843,99700.0
2011-10-12 13:30:00,42.23,42.28,42.2,42.25,40200.0,27.3037,27.336,27.2843,27.3166,40200.0
2011-10-12 14:00:00,42.23,42.36,42.22,42.29,27000.0,27.3037,27.3878,27.2972,27.3425,27000.0
2011-10-12 14:30:00,42.32,42.37,42.11,42.11,27000.0,27.3619,27.3942,27.2261,27.2261,27000.0
2011-10-12 15:00:00,42.12,42.18,42.05,42.12,35100.0,27.2326,27.2714,27.1873,27.2326,35100.0
2011-10-12 15:30:00,42.14,42.23,41.94,41.95,37500.0,27.2455,27.3037,27.1162,27.1227,37500.0
2011-10-13 09:30:00,41.64,41.64,41.29,41.38,127700.0,26.9223,26.9223,26.696,26.7541,127700.0
2011-10-13 10:00:00,41.34,41.43,41.25,41.42,15600.0,26.7283,26.7865,26.6701,26.78,15600.0
2011-10-13 10:30:00,41.44,41.49,41.31,41.32,175800.0,26.7929,26.8253,26.7089,26.7154,175800.0
2011-10-13 11:00:00,41.3,41.48,41.28,41.44,60900.0,26.7024,26.8188,26.6895,26.7929,60900.0
2011-10-13 11:30:00,41.42,41.65,41.42,41.6,52600.0,26.78,26.9287,26.78,26.8964,52600.0
2011-10-13 12:00:00,41.61,41.66,41.51,41.51,45300.0,26.9029,26.9352,26.8382,26.8382,45300.0
2011-10-13 12:30:00,41.5,41.59,41.43,41.57,34300.0,26.8317,26.8899,26.7865,26.877,34300.0
2011-10-13 13:00:00,41.55,41.75,41.51,41.74,36400.0,26.8641,26.9934,26.8382,26.9869,36400.0
2011-10-13 13:30:00,41.74,41.79,41.67,41.67,22300.0,26.9869,27.0192,26.9416,26.9416,22300.0
2011-10-13 14:00:00,41.67,41.74,41.63,41.66,24700.0,26.9416,26.9869,26.9158,26.9352,24700.0
2011-10-13 14:30:00,41.64,41.87,41.64,41.79,40300.0,26.9223,27.071,26.9223,27.0192,40300.0
2011-10-13 15:00:00,41.8,41.95,41.74,41.74,19700.0,27.0257,27.1227,26.9869,26.9869,19700.0
2011-10-13 15:30:00,41.75,41.89,41.71,41.84,46200.0,26.9934,27.0839,26.9675,27.0516,46200.0
2011-10-14 09:30:00,42.35,42.5,42.31,42.4,46400.0,27.3813,27.4783,27.3554,27.4136,46400.0
2011-10-14 10:00:00,42.34,42.43,42.22,42.25,26000.0,27.3748,27.433,27.2972,27.3166,26000.0
2011-10-14 10:30:00,42.21,42.29,42.13,42.25,39600.0,27.2908,27.3425,27.2391,27.3166,39600.0
2011-10-14 11:00:00,42.28,42.3,42.13,42.13,38600.0,27.336,27.349,27.2391,27.2391,38600.0
2011-10-14 11:30:00,42.16,42.26,42.16,42.19,27900.0,27.2585,27.3231,27.2585,27.2779,27900.0
2011-10-14 12:00:00,42.18,42.2,42.12,42.15,39900.0,27.2714,27.2843,27.2326,27.252,39900.0
2011-10-14 12:30:00,42.17,42.26,42.17,42.22,37600.0,27.2649,27.3231,27.2649,27.2972,37600.0
2011-10-14 13:00:00,42.25,42.4,42.24,42.34,256700.0,27.3166,27.4136,27.3102,27.3748,256700.0
2011-10-14 13:30:00,42.36,42.43,42.32,42.43,138600.0,27.3878,27.433,27.3619,27.433,138600.0
2011-10-14 14:00:00,42.4,42.43,42.35,42.39,38400.0,27.4136,27.433,27.3813,27.4072,38400.0
2011-10-14 14:30:00,42.37,42.43,42.32,42.43,19000.0,27.3942,27.433,27.3619,27.433,19000.0
2011-10-14 15:00:00,42.43,42.49,42.37,42.48,40200.0,27.433,27.4718,27.3942,27.4654,40200.0
2011-10-14 15:30:00,42.47,42.58,42.4,42.57,43300.0,27.4589,27.53,27.4136,27.5235,43300.0
2011-10-17 09:30:00,42.17,42.18,41.86,41.89,53700.0,27.2649,27.2714,27.0645,27.0839,53700.0
2011-10-17 10:00:00,41.82,41.86,41.68,41.68,56800.0,27.0386,27.0645,26.9481,26.9481,56800.0
2011-10-17 10:30:00,41.63,41.75,41.54,41.75,44400.0,26.9158,26.9934,26.8576,26.9934,44400.0
2011-10-17 11:00:00,41.74,41.78,41.67,41.76,30900.0,26.9869,27.0128,26.9416,26.9998,30900.0
2011-10-17 11:30:00,41.77,41.79,41.68,41.68,14600.0,27.0063,27.0192,26.9481,26.9481,14600.0
2011-10-17 12:00:00,41.67,41.68,41.58,41.67,26000.0,26.9416,26.9481,26.8835,26.9416,26000.0
2011-10-17 12:30:00,41.65,41.65,41.58,41.58,9600.0,26.9287,26.9287,26.8835,26.8835,9600.0
2011-10-17 13:00:00,41.55,41.68,41.55,41.65,31800.0,26.8641,26.9481,26.8641,26.9287,31800.0
2011-10-17 13:30:00,41.61,41.65,41.49,41.6,33900.0,26.9029,26.9287,26.8253,26.8964,33900.0
2011-10-17 14:00:00,41.61,41.61,41.44,41.46,18300.0,26.9029,26.9029,26.7929,26.8059,18300.0
2011-10-17 14:30:00,41.47,41.48,41.34,41.45,160300.0,26.8123,26.8188,26.7283,26.7994,160300.0
2011-10-17 15:00:00,41.46,41.55,41.45,41.49,42200.0,26.8059,26.8641,26.7994,26.8253,42200.0
2011-10-17 15:30:00,41.48,41.57,41.36,41.42,58600.0,26.8188,26.877,26.7412,26.78,58600.0
2011-10-18 09:30:00,41.32,41.54,41.0,41.05,81700.0,26.7154,26.8576,26.5085,26.5408,81700.0
2011-10-18 10:00:00,41.05,41.28,40.92,41.28,24100.0,26.5408,26.6895,26.4567,26.6895,24100.0
2011-10-18 10:30:00,41.29,41.49,41.28,41.4,18100.0,26.696,26.8253,26.6895,26.7671,18100.0
2011-10-18 11:00:00,41.36,41.43,41.3,41.3,5700.0,26.7412,26.7865,26.7024,26.7024,5700.0
2011-10-18 11:30:00,41.31,41.6,41.31,41.58,63700.0,26.7089,26.8964,26.7089,26.8835,63700.0
2011-10-18 12:00:00,41.56,41.59,41.47,41.5,26800.0,26.8705,26.8899,26.8123,26.8317,26800.0
2011-10-18 12:30:00,41.49,41.72,41.47,41.71,18600.0,26.8253,26.974,26.8123,26.9675,18600.0
2011-10-18 13:00:00,41.72,41.74,41.58,41.58,8700.0,26.974,26.9869,26.8835,26.8835,8700.0
2011-10-18 13:30:00,41.64,41.77,41.61,41.71,23100.0,26.9223,27.0063,26.9029,26.9675,23100.0
2011-10-18 14:00:00,41.71,41.76,41.68,41.76,33600.0,26.9675,26.9998,26.9481,26.9998,33600.0
2011-10-18 14:30:00,41.76,41.8,41.65,41.74,29400.0,26.9998,27.0257,26.9287,26.9869,29400.0
2011-10-18 15:00:00,41.78,42.38,41.78,42.09,98300.0,27.0128,27.4007,27.0128,27.2132,98300.0
2011-10-18 15:30:00,42.08,42.26,41.98,42.08,76600.0,27.2067,27.3231,27.1421,27.2067,76600.0
2011-10-19 09:30:00,41.92,41.98,41.72,41.82,85100.0,27.1033,27.1421,26.974,27.0386,85100.0
2011-10-19 10:00:00,41.86,42.01,41.65,41.99,33700.0,27.0645,27.1615,26.9287,27.1485,33700.0
2011-10-19 10:30:00,42.04,42.04,41.86,41.94,37500.0,27.1809,27.1809,27.0645,27.1162,37500.0
2011-10-19 11:00:00,41.91,41.93,41.81,41.93,13500.0,27.0968,27.1097,27.0322,27.1097,13500.0
2011-10-19 11:30:00,41.93,41.98,41.77,41.77,28000.0,27.1097,27.1421,27.0063,27.0063,28000.0
2011-10-19 12:00:00,41.8,41.86,41.73,41.82,15200.0,27.0257,27.0645,26.9804,27.0386,15200.0
2011-10-19 12:30:00,41.81,41.88,41.75,41.87,40500.0,27.0322,27.0774,26.9934,27.071,40500.0
2011-10-19 13:00:00,41.83,41.92,41.83,41.83,10400.0,27.0451,27.1033,27.0451,27.0451,10400.0
2011-10-19 13:30:00,41.8,41.82,41.66,41.73,7800.0,27.0257,27.0386,26.9352,26.9804,7800.0
2011-10-19 14:00:00,41.76,41.77,41.4,41.4,32100.0,26.9998,27.0063,26.7671,26.7671,32100.0
2011-10-19 14:30:00,41.4,41.54,41.34,41.38,28200.0,26.7671,26.8576,26.7283,26.7541,28200.0
2011-10-19 15:00:00,41.39,41.47,41.29,41.39,42200.0,26.7606,26.8123,26.696,26.7606,42200.0
2011-10-19 15:30:00,41.38,41.51,41.31,41.32,88500.0,26.7541,26.8382,26.7089,26.7154,88500.0
2011-10-20 09:30:00,41.3,41.4,41.16,41.2,129000.0,26.7024,26.7671,26.6119,26.6378,129000.0
2011-10-20 10:00:00,41.23,41.42,41.15,41.18,39600.0,26.6572,26.78,26.6054,26.6248,39600.0
2011-10-20 10:30:00,41.2,41.26,40.91,40.91,36800.0,26.6378,26.6766,26.4503,26.4503,36800.0
2011-10-20 11:00:00,40.88,40.95,40.75,40.86,34900.0,26.4309,26.4761,26.3468,26.4179,34900.0
2011-10-20 11:30:00,40.81,40.95,40.7,40.77,14800.0,26.3856,26.4761,26.3145,26.3598,14800.0
2011-10-20 12:00:00,40.75,40.79,40.61,40.67,21500.0,26.3468,26.3727,26.2563,26.2951,21500.0
2011-10-20 12:30:00,40.7,40.91,40.68,40.88,80500.0,26.3145,26.4503,26.3016,26.4309,80500.0
2011-10-20 13:00:00,40.91,41.19,40.83,41.08,74200.0,26.4503,26.6313,26.3985,26.5602,74200.0
2011-10-20 13:30:00,41.09,41.16,40.96,41.04,52200.0,26.5666,26.6119,26.4826,26.5343,52200.0
2011-10-20 14:00:00,41.05,41.11,40.95,41.11,30000.0,26.5408,26.5796,26.4761,26.5796,30000.0
2011-10-20 14:30:00,41.08,41.36,41.08,41.28,18900.0,26.5602,26.7412,26.5602,26.6895,18900.0
2011-10-20 15:00:00,41.24,41.33,41.09,41.13,42400.0,26.6636,26.7218,26.5666,26.5925,42400.0
2011-10-20 15:30:00,41.11,41.29,41.11,41.25,226500.0,26.5796,26.696,26.5796,26.6701,226500.0
2011-10-21 09:30:00,41.9,42.16,41.9,42.09,40900.0,27.0904,27.2585,27.0904,27.2132,40900.0
2011-10-21 10:00:00,42.06,42.23,42.0,42.22,28800.0,27.1938,27.3037,27.155,27.2972,28800.0
2011-10-21 10:30:00,42.21,42.25,42.08,42.19,32000.0,27.2908,27.3166,27.2067,27.2779,32000.0
2011-10-21 11:00:00,42.19,42.21,42.08,42.19,16900.0,27.2779,27.2908,27.2067,27.2779,16900.0
2011-10-21 11:30:00,42.22,42.25,42.14,42.2,22800.0,27.2972,27.3166,27.2455,27.2843,22800.0
2011-10-21 12:00:00,42.19,42.24,42.14,42.18,137100.0,27.2779,27.3102,27.2455,27.2714,137100.0
2011-10-21 12:30:00,42.18,42.2,42.09,42.09,56300.0,27.2714,27.2843,27.2132,27.2132,56300.0
2011-10-21 13:00:00,42.09,42.09,41.93,41.93,58700.0,27.2132,27.2132,27.1097,27.1097,58700.0
2011-10-21 13:30:00,41.95,41.98,41.91,41.92,105000.0,27.1227,27.1421,27.0968,27.1033,105000.0
2011-10-21 14:00:00,41.9,42.13,41.89,42.08,123900.0,27.0904,27.2391,27.0839,27.2067,123900.0
2011-10-21 14:30:00,42.04,42.19,42.02,42.16,63000.0,27.1809,27.2779,27.1679,27.2585,63000.0
2011-10-21 15:00:00,42.19,42.25,42.14,42.23,108900.0,27.2779,27.3166,27.2455,27.3037,108900.0
2011-10-21 15:30:00,42.19,42.34,42.12,42.31,147300.0,27.2779,27.3748,27.2326,27.3554,147300.0
2011-10-24 09:30:00,42.35,42.67,42.35,42.62,80800.0,27.3813,27.5882,27.3813,27.5559,80800.0
2011-10-24 10:00:00,42.61,42.98,42.55,42.95,48800.0,27.5494,27.7886,27.5106,27.7692,48800.0
2011-10-24 10:30:00,42.92,42.96,42.84,42.9,44300.0,27.7498,27.7757,27.6981,27.7369,44300.0
2011-10-24 11:00:00,42.9,43.13,42.9,43.11,45800.0,27.7369,27.8856,27.7369,27.8727,45800.0
2011-10-24 11:30:00,43.09,43.16,43.05,43.07,72600.0,27.8597,27.905,27.8339,27.8468,72600.0
2011-10-24 12:00:00,43.08,43.14,43.06,43.13,28000.0,27.8533,27.8921,27.8403,27.8856,28000.0
2011-10-24 12:30:00,43.14,43.14,43.01,43.07,25900.0,27.8921,27.8921,27.808,27.8468,25900.0
2011-10-24 13:00:00,43.07,43.17,43.06,43.13,35100.0,27.8468,27.9115,27.8403,27.8856,35100.0
2011-10-24 13:30:00,43.12,43.28,43.12,43.26,40700.0,27.8791,27.9826,27.8791,27.9697,40700.0
2011-10-24 14:00:00,43.26,43.26,43.1,43.12,83000.0,27.9697,27.9697,27.8662,27.8791,83000.0
2011-10-24 14:30:00,43.12,43.14,43.08,43.13,152700.0,27.8791,27.8921,27.8533,27.8856,152700.0
2011-10-24 15:00:00,43.13,43.21,42.99,43.02,93600.0,27.8856,27.9373,27.7951,27.8145,93600.0
2011-10-24 15:30:00,43.02,43.11,42.98,43.09,120000.0,27.8145,27.8727,27.7886,27.8597,120000.0
2011-10-25 09:30:00,42.85,42.85,42.25,42.61,132200.0,27.7046,27.7046,27.3166,27.5494,132200.0
2011-10-25 10:00:00,42.62,42.8,42.38,42.76,59900.0,27.5559,27.6722,27.4007,27.6464,59900.0
2011-10-25 10:30:00,42.74,42.84,42.64,42.65,36800.0,27.6335,27.6981,27.5688,27.5753,36800.0
2011-10-25 11:00:00,42.64,42.7,42.55,42.64,33200.0,27.5688,27.6076,27.5106,27.5688,33200.0
2011-10-25 11:30:00,42.64,42.76,42.64,42.75,28900.0,27.5688,27.6464,27.5688,27.6399,28900.0
2011-10-25 12:00:00,42.74,42.94,42.71,42.94,21400.0,27.6335,27.7628,27.6141,27.7628,21400.0
2011-10-25 12:30:00,42.94,42.95,42.77,42.8,14200.0,27.7628,27.7692,27.6528,27.6722,14200.0
2011-10-25 13:00:00,42.82,42.94,42.82,42.86,68900.0,27.6852,27.7628,27.6852,27.711,68900.0
2011-10-25 13:30:00,42.85,42.85,42.76,42.78,30500.0,27.7046,27.7046,27.6464,27.6593,30500.0
2011-10-25 14:00:00,42.75,42.75,42.62,42.66,16000.0,27.6399,27.6399,27.5559,27.5817,16000.0
2011-10-25 14:30:00,42.65,42.75,42.61,42.71,40100.0,27.5753,27.6399,27.5494,27.6141,40100.0
2011-10-25 15:00:00,42.76,42.83,42.57,42.59,40600.0,27.6464,27.6916,27.5235,27.5365,40600.0
2011-10-25 15:30:00,42.61,42.68,42.33,42.41,79400.0,27.5494,27.5947,27.3684,27.4201,79400.0
2011-10-26 09:30:00,43.18,43.25,42.93,42.95,34500.0,27.9179,27.9632,27.7563,27.7692,34500.0
2011-10-26 10:00:00,42.97,42.98,42.63,42.71,25600.0,27.7822,27.7886,27.5623,27.6141,25600.0
2011-10-26 10:30:00,42.71,42.71,42.2,42.27,28400.0,27.6141,27.6141,27.2843,27.3296,28400.0
2011-10-26 11:00:00,42.31,42.5,42.31,42.43,8700.0,27.3554,27.4783,27.3554,27.433,8700.0
2011-10-26 11:30:00,42.52,42.64,42.5,42.64,7000.0,27.4912,27.5688,27.4783,27.5688,7000.0
2011-10-26 12:00:00,42.55,42.63,42.51,42.56,83700.0,27.5106,27.5623,27.4847,27.5171,83700.0
2011-10-26 12:30:00,42.58,42.63,42.52,42.54,15500.0,27.53,27.5623,27.4912,27.5041,15500.0
2011-10-26 13:00:00,42.5,42.62,42.46,42.62,26400.0,27.4783,27.5559,27.4524,27.5559,26400.0
2011-10-26 13:30:00,42.64,42.97,42.63,42.88,33900.0,27.5688,27.7822,27.5623,27.724,33900.0
2011-10-26 14:00:00,42.91,43.07,42.85,42.92,39700.0,27.7434,27.8468,27.7046,27.7498,39700.0
2011-10-26 14:30:00,42.94,43.06,42.89,42.96,13500.0,27.7628,27.8403,27.7304,27.7757,13500.0
2011-10-26 15:00:00,42.98,43.09,42.94,43.04,50700.0,27.7886,27.8597,27.7628,27.8274,50700.0
2011-10-26 15:30:00,43.03,43.17,42.97,43.11,48900.0,27.821,27.9115,27.7822,27.8727,48900.0
2011-10-27 09:30:00,45.0,45.07,44.87,44.92,109100.0,29.0947,29.1399,29.0106,29.0429,109100.0
2011-10-27 10:00:00,44.81,44.84,44.66,44.68,52500.0,28.9718,28.9912,28.8748,28.8878,52500.0
2011-10-27 10:30:00,44.68,44.85,44.61,44.84,28500.0,28.8878,28.9977,28.8425,28.9912,28500.0
2011-10-27 11:00:00,44.81,44.95,44.78,44.95,55300.0,28.9718,29.0623,28.9524,29.0623,55300.0
2011-10-27 11:30:00,44.97,45.2,44.95,45.2,16300.0,29.0753,29.224,29.0623,29.224,16300.0
2011-10-27 12:00:00,45.26,45.35,45.26,45.35,82100.0,29.2628,29.3209,29.2628,29.3209,82100.0
2011-10-27 12:30:00,45.32,45.36,45.25,45.28,29800.0,29.3015,29.3274,29.2563,29.2757,29800.0
2011-10-27 13:00:00,45.27,45.42,45.25,45.37,33600.0,29.2692,29.3662,29.2563,29.3339,33600.0
2011-10-27 13:30:00,45.37,45.59,45.37,45.58,33800.0,29.3339,29.4761,29.3339,29.4696,33800.0
2011-10-27 14:00:00,45.56,45.68,45.51,45.56,52300.0,29.4567,29.5343,29.4244,29.4567,52300.0
2011-10-27 14:30:00,45.56,45.67,45.53,45.54,83000.0,29.4567,29.5278,29.4373,29.4438,83000.0
2011-10-27 15:00:00,45.6,45.74,45.58,45.66,76700.0,29.4826,29.5731,29.4696,29.5214,76700.0
2011-10-27 15:30:00,45.63,45.65,45.28,45.46,54800.0,29.502,29.5149,29.2757,29.3921,54800.0
2011-10-28 09:30:00,44.85,45.02,44.78,44.99,84800.0,28.9977,29.1076,28.9524,29.0882,84800.0
2011-10-28 10:00:00,44.96,45.0,44.81,44.92,75700.0,29.0688,29.0947,28.9718,29.0429,75700.0
2011-10-28 10:30:00,44.91,45.1,44.89,45.1,57000.0,29.0365,29.1593,29.0235,29.1593,57000.0
2011-10-28 11:00:00,45.13,45.22,45.05,45.07,37100.0,29.1787,29.2369,29.127,29.1399,37100.0
2011-10-28 11:30:00,45.08,45.14,44.9,44.95,57600.0,29.1464,29.1852,29.03,29.0623,57600.0
2011-10-28 12:00:00,44.92,45.04,44.88,44.93,36600.0,29.0429,29.1205,29.0171,29.0494,36600.0
2011-10-28 12:30:00,44.92,45.05,44.9,45.05,100500.0,29.0429,29.127,29.03,29.127,100500.0
2011-10-28 13:00:00,45.03,45.12,44.98,45.11,52100.0,29.114,29.1722,29.0817,29.1658,52100.0
2011-10-28 13:30:00,45.1,45.1,45.0,45.06,24700.0,29.1593,29.1593,29.0947,29.1334,24700.0
2011-10-28 14:00:00,45.06,45.08,44.97,45.02,22200.0,29.1334,29.1464,29.0753,29.1076,22200.0
2011-10-28 14:30:00,45.03,45.06,44.92,44.97,89600.0,29.114,29.1334,29.0429,29.0753,89600.0
2011-10-28 15:00:00,44.97,45.06,44.97,45.01,42400.0,29.0753,29.1334,29.0753,29.1011,42400.0
2011-10-28 15:30:00,45.0,45.1,44.98,45.1,133500.0,29.0947,29.1593,29.0817,29.1593,133500.0
2011-10-31 09:30:00,44.12,44.15,43.8,43.86,304800.0,28.5257,28.5451,28.3188,28.3576,304800.0
2011-10-31 10:00:00,43.81,43.94,43.77,43.87,17200.0,28.3253,28.4093,28.2994,28.3641,17200.0
2011-10-31 10:30:00,43.93,43.99,43.87,43.88,17100.0,28.4028,28.4416,28.3641,28.3705,17100.0
2011-10-31 11:00:00,43.87,43.95,43.7,43.76,31800.0,28.3641,28.4158,28.2541,28.2929,31800.0
2011-10-31 11:30:00,43.71,43.87,43.71,43.78,95600.0,28.2606,28.3641,28.2606,28.3059,95600.0
2011-10-31 12:00:00,43.76,43.82,43.51,43.54,50600.0,28.2929,28.3317,28.1313,28.1507,50600.0
2011-10-31 12:30:00,43.53,43.63,43.47,43.62,19900.0,28.1442,28.2089,28.1054,28.2024,19900.0
2011-10-31 13:00:00,43.62,43.7,43.6,43.61,72100.0,28.2024,28.2541,28.1895,28.1959,72100.0
2011-10-31 13:30:00,43.62,43.82,43.6,43.78,34100.0,28.2024,28.3317,28.1895,28.3059,34100.0
2011-10-31 14:00:00,43.77,43.8,43.71,43.73,77900.0,28.2994,28.3188,28.2606,28.2735,77900.0
2011-10-31 14:30:00,43.75,43.78,43.64,43.72,30200.0,28.2865,28.3059,28.2153,28.2671,30200.0
2011-10-31 15:00:00,43.7,43.71,43.41,43.41,80700.0,28.2541,28.2606,28.0666,28.0666,80700.0
2011-10-31 15:30:00,43.4,43.48,43.18,43.18,101000.0,28.0602,28.1119,27.9179,27.9179,101000.0
2011-11-01 09:30:00,41.59,41.76,41.28,41.74,124600.0,26.8899,26.9998,26.6895,26.9869,124600.0
2011-11-01 10:00:00,41.71,41.99,41.57,41.96,138200.0,26.9675,27.1485,26.877,27.1291,138200.0
2011-11-01 10:30:00,41.96,42.08,41.79,41.8,189000.0,27.1291,27.2067,27.0192,27.0257,189000.0
2011-11-01 11:00:00,41.81,41.91,41.7,41.78,32900.0,27.0322,27.0968,26.961,27.0128,32900.0
2011-11-01 11:30:00,41.75,41.79,41.51,41.64,55900.0,26.9934,27.0192,26.8382,26.9223,55900.0
2011-11-01 12:00:00,41.64,41.74,41.49,41.69,17600.0,26.9223,26.9869,26.8253,26.9546,17600.0
2011-11-01 12:30:00,41.69,41.92,41.64,41.66,28900.0,26.9546,27.1033,26.9223,26.9352,28900.0
2011-11-01 13:00:00,41.64,41.97,41.61,41.93,58300.0,26.9223,27.1356,26.9029,27.1097,58300.0
2011-11-01 13:30:00,42.0,42.23,41.91,41.99,28600.0,27.155,27.3037,27.0968,27.1485,28600.0
2011-11-01 14:00:00,42.0,42.24,41.96,42.21,118600.0,27.155,27.3102,27.1291,27.2908,118600.0
2011-11-01 14:30:00,42.17,42.23,41.95,41.97,52200.0,27.2649,27.3037,27.1227,27.1356,52200.0
2011-11-01 15:00:00,42.0,42.03,41.84,41.95,21900.0,27.155,27.1744,27.0516,27.1227,21900.0
2011-11-01 15:30:00,41.97,42.14,41.75,41.83,113100.0,27.1356,27.2455,26.9934,27.0451,113100.0
2011-11-02 09:30:00,42.4,42.51,42.25,42.31,72700.0,27.4136,27.4847,27.3166,27.3554,72700.0
2011-11-02 10:00:00,42.32,42.37,42.2,42.35,36700.0,27.3619,27.3942,27.2843,27.3813,36700.0
2011-11-02 10:30:00,42.35,42.64,42.29,42.58,53600.0,27.3813,27.5688,27.3425,27.53,53600.0
2011-11-02 11:00:00,42.59,42.72,42.57,42.63,38400.0,27.5365,27.6205,27.5235,27.5623,38400.0
2011-11-02 11:30:00,42.63,42.68,42.56,42.59,28900.0,27.5623,27.5947,27.5171,27.5365,28900.0
2011-11-02 12:00:00,42.55,42.58,42.42,42.5,13000.0,27.5106,27.53,27.4266,27.4783,13000.0
2011-11-02 12:30:00,42.53,42.55,42.3,42.33,26400.0,27.4977,27.5106,27.349,27.3684,26400.0
2011-11-02 13:00:00,42.29,42.29,42.09,42.18,34700.0,27.3425,27.3425,27.2132,27.2714,34700.0
2011-11-02 13:30:00,42.18,42.35,42.16,42.17,39000.0,27.2714,27.3813,27.2585,27.2649,39000.0
2011-11-02 14:00:00,42.16,42.35,42.1,42.2,77500.0,27.2585,27.3813,27.2197,27.2843,77500.0
2011-11-02 14:30:00,42.19,42.46,42.17,42.44,42000.0,27.2779,27.4524,27.2649,27.4395,42000.0
2011-11-02 15:00:00,42.44,42.61,42.35,42.51,39600.0,27.4395,27.5494,27.3813,27.4847,39600.0
2011-11-02 15:30:00,42.51,42.54,42.37,42.43,56600.0,27.4847,27.5041,27.3942,27.433,56600.0
2011-11-03 09:30:00,43.04,43.09,42.57,42.65,40000.0,27.8274,27.8597,27.5235,27.5753,40000.0
2011-11-03 10:00:00,42.64,42.79,42.37,42.74,42200.0,27.5688,27.6658,27.3942,27.6335,42200.0
2011-11-03 10:30:00,42.75,43.08,42.73,42.89,22000.0,27.6399,27.8533,27.627,27.7304,22000.0
2011-11-03 11:00:00,42.89,43.11,42.81,43.05,29300.0,27.7304,27.8727,27.6787,27.8339,29300.0
2011-11-03 11:30:00,43.08,43.13,42.95,42.96,35000.0,27.8533,27.8856,27.7692,27.7757,35000.0
2011-11-03 12:00:00,42.95,43.08,42.95,43.05,61800.0,27.7692,27.8533,27.7692,27.8339,61800.0
2011-11-03 12:30:00,43.04,43.22,42.9,43.17,56000.0,27.8274,27.9438,27.7369,27.9115,56000.0
2011-11-03 13:00:00,43.18,43.33,43.11,43.25,70000.0,27.9179,28.0149,27.8727,27.9632,70000.0
2011-11-03 13:30:00,43.23,43.43,43.21,43.28,57600.0,27.9503,28.0796,27.9373,27.9826,57600.0
2011-11-03 14:00:00,43.3,43.43,43.23,43.32,72000.0,27.9955,28.0796,27.9503,28.0085,72000.0
2011-11-03 14:30:00,43.32,43.37,43.25,43.33,39200.0,28.0085,28.0408,27.9632,28.0149,39200.0
2011-11-03 15:00:00,43.31,43.46,43.31,43.44,47100.0,28.002,28.099,28.002,28.086,47100.0
2011-11-03 15:30:00,43.44,43.54,43.4,43.43,227000.0,28.086,28.1507,28.0602,28.0796,227000.0
2011-11-04 09:30:00,42.9,43.01,42.69,42.72,59800.0,27.7369,27.808,27.6011,27.6205,59800.0
2011-11-04 10:00:00,42.73,42.78,42.47,42.54,35000.0,27.627,27.6593,27.4589,27.5041,35000.0
2011-11-04 10:30:00,42.53,42.61,42.37,42.59,25200.0,27.4977,27.5494,27.3942,27.5365,25200.0
2011-11-04 11:00:00,42.62,42.71,42.49,42.59,42200.0,27.5559,27.6141,27.4718,27.5365,42200.0
2011-11-04 11:30:00,42.61,42.75,42.55,42.71,23500.0,27.5494,27.6399,27.5106,27.6141,23500.0
2011-11-04 12:00:00,42.75,42.8,42.66,42.79,21300.0,27.6399,27.6722,27.5817,27.6658,21300.0
2011-11-04 12:30:00,42.8,42.8,42.6,42.69,14600.0,27.6722,27.6722,27.5429,27.6011,14600.0
2011-11-04 13:00:00,42.69,42.93,42.66,42.9,75300.0,27.6011,27.7563,27.5817,27.7369,75300.0
2011-11-04 13:30:00,42.92,43.09,42.87,42.98,25600.0,27.7498,27.8597,27.7175,27.7886,25600.0
2011-11-04 14:00:00,42.99,43.06,42.95,43.06,99500.0,27.7951,27.8403,27.7692,27.8403,99500.0
2011-11-04 14:30:00,43.03,43.07,42.89,42.92,31700.0,27.821,27.8468,27.7304,27.7498,31700.0
2011-11-04 15:00:00,42.93,42.94,42.8,42.83,26900.0,27.7563,27.7628,27.6722,27.6916,26900.0
2011-11-04 15:30:00,42.85,42.99,42.84,42.96,31400.0,27.7046,27.7951,27.6981,27.7757,31400.0
2011-11-07 09:30:00,42.94,43.18,42.9,43.17,37400.0,27.7628,27.9179,27.7369,27.9115,37400.0
2011-11-07 10:00:00,43.12,43.12,42.92,42.92,33400.0,27.8791,27.8791,27.7498,27.7498,33400.0
2011-11-07 10:30:00,42.91,42.95,42.69,42.75,46100.0,27.7434,27.7692,27.6011,27.6399,46100.0
2011-11-07 11:00:00,42.74,42.88,42.69,42.69,19200.0,27.6335,27.724,27.6011,27.6011,19200.0
2011-11-07 11:30:00,42.72,42.8,42.72,42.75,18800.0,27.6205,27.6722,27.6205,27.6399,18800.0
2011-11-07 12:00:00,42.74,42.83,42.61,42.66,51800.0,27.6335,27.6916,27.5494,27.5817,51800.0
2011-11-07 12:30:00,42.68,42.75,42.6,42.71,20300.0,27.5947,27.6399,27.5429,27.6141,20300.0
2011-11-07 13:00:00,42.7,42.83,42.66,42.82,13800.0,27.6076,27.6916,27.5817,27.6852,13800.0
2011-11-07 13:30:00,42.84,43.01,42.78,42.98,24900.0,27.6981,27.808,27.6593,27.7886,24900.0
2011-11-07 14:00:00,43.01,43.08,42.96,43.05,7100.0,27.808,27.8533,27.7757,27.8339,7100.0
2011-11-07 14:30:00,43.01,43.14,42.98,43.14,32800.0,27.808,27.8921,27.7886,27.8921,32800.0
2011-11-07 15:00:00,43.14,43.21,43.09,43.1,64100.0,27.8921,27.9373,27.8597,27.8662,64100.0
2011-11-07 15:30:00,43.08,43.23,43.04,43.19,76300.0,27.8533,27.9503,27.8274,27.9244,76300.0
2011-11-08 09:30:00,43.39,43.53,43.28,43.53,59600.0,28.0537,28.1442,27.9826,28.1442,59600.0
2011-11-08 10:00:00,43.53,43.56,43.05,43.05,18800.0,28.1442,28.1636,27.8339,27.8339,18800.0
2011-11-08 10:30:00,43.02,43.26,43.0,43.18,50900.0,27.8145,27.9697,27.8016,27.9179,50900.0
2011-11-08 11:00:00,43.17,43.22,42.95,43.04,20000.0,27.9115,27.9438,27.7692,27.8274,20000.0
2011-11-08 11:30:00,43.05,43.09,42.98,43.05,35900.0,27.8339,27.8597,27.7886,27.8339,35900.0
2011-11-08 12:00:00,43.05,43.15,43.0,43.12,24900.0,27.8339,27.8985,27.8016,27.8791,24900.0
2011-11-08 12:30:00,43.11,43.16,43.05,43.08,8000.0,27.8727,27.905,27.8339,27.8533,8000.0
2011-11-08 13:00:00,43.09,43.2,43.02,43.17,5600.0,27.8597,27.9309,27.8145,27.9115,5600.0
2011-11-08 13:30:00,43.18,43.51,43.13,43.46,39600.0,27.9179,28.1313,27.8856,28.099,39600.0
2011-11-08 14:00:00,43.55,43.59,43.4,43.59,41400.0,28.1572,28.183,28.0602,28.183,41400.0
2011-11-08 14:30:00,43.62,43.63,43.53,43.6,25200.0,28.2024,28.2089,28.1442,28.1895,25200.0
2011-11-08 15:00:00,43.56,43.67,43.5,43.65,29900.0,28.1636,28.2347,28.1248,28.2218,29900.0
2011-11-08 15:30:00,43.65,43.73,43.61,43.65,44100.0,28.2218,28.2735,28.1959,28.2218,44100.0
2011-11-09 09:30:00,42.01,42.11,41.77,41.8,67300.0,27.1615,27.2261,27.0063,27.0257,67300.0
2011-11-09 10:00:00,41.89,42.06,41.86,41.86,28600.0,27.0839,27.1938,27.0645,27.0645,28600.0
2011-11-09 10:30:00,41.87,42.08,41.76,42.0,37400.0,27.071,27.2067,26.9998,27.155,37400.0
2011-11-09 11:00:00,41.97,42.18,41.93,42.1,34200.0,27.1356,27.2714,27.1097,27.2197,34200.0
2011-11-09 11:30:00,42.06,42.18,42.04,42.12,17600.0,27.1938,27.2714,27.1809,27.2326,17600.0
2011-11-09 12:00:00,42.13,42.13,41.97,41.97,46100.0,27.2391,27.2391,27.1356,27.1356,46100.0
2011-11-09 12:30:00,41.97,42.07,41.97,42.05,39300.0,27.1356,27.2003,27.1356,27.1873,39300.0
2011-11-09 13:00:00,42.05,42.1,41.88,41.88,18600.0,27.1873,27.2197,27.0774,27.0774,18600.0
2011-11-09 13:30:00,41.87,41.88,41.58,41.63,29900.0,27.071,27.0774,26.8835,26.9158,29900.0
2011-11-09 14:00:00,41.64,41.64,41.34,41.44,60300.0,26.9223,26.9223,26.7283,26.7929,60300.0
2011-11-09 14:30:00,41.42,41.52,41.37,41.48,42100.0,26.78,26.8447,26.7477,26.8188,42100.0
2011-11-09 15:00:00,41.44,41.63,41.42,41.55,43000.0,26.7929,26.9158,26.78,26.8641,43000.0
2011-11-09 15:30:00,41.54,41.54,41.36,41.4,75800.0,26.8576,26.8576,26.7412,26.7671,75800.0
2011-11-10 09:30:00,42.14,42.2,41.76,41.76,58200.0,27.2455,27.2843,26.9998,26.9998,58200.0
2011-11-10 10:00:00,41.78,41.95,41.66,41.73,167700.0,27.0128,27.1227,26.9352,26.9804,167700.0
2011-11-10 10:30:00,41.71,41.72,41.52,41.68,146200.0,26.9675,26.974,26.8447,26.9481,146200.0
2011-11-10 11:00:00,41.67,41.81,41.67,41.73,46900.0,26.9416,27.0322,26.9416,26.9804,46900.0
2011-11-10 11:30:00,41.72,42.04,41.67,41.93,45300.0,26.974,27.1809,26.9416,27.1097,45300.0
2011-11-10 12:00:00,41.95,41.96,41.84,41.84,29100.0,27.1227,27.1291,27.0516,27.0516,29100.0
2011-11-10 12:30:00,41.81,41.94,41.73,41.93,28500.0,27.0322,27.1162,26.9804,27.1097,28500.0
2011-11-10 13:00:00,41.96,42.13,41.91,42.01,54500.0,27.1291,27.2391,27.0968,27.1615,54500.0
2011-11-10 13:30:00,41.99,42.05,41.92,41.99,44600.0,27.1485,27.1873,27.1033,27.1485,44600.0
2011-11-10 14:00:00,42.0,42.0,41.8,41.81,79800.0,27.155,27.155,27.0257,27.0322,79800.0
2011-11-10 14:30:00,41.8,41.86,41.71,41.74,65700.0,27.0257,27.0645,26.9675,26.9869,65700.0
2011-11-10 15:00:00,41.7,41.92,41.68,41.88,61600.0,26.961,27.1033,26.9481,27.0774,61600.0
2011-11-10 15:30:00,41.9,41.92,41.78,41.81,128500.0,27.0904,27.1033,27.0128,27.0322,128500.0
2011-11-11 09:30:00,42.43,42.6,42.41,42.53,29300.0,27.433,27.5429,27.4201,27.4977,29300.0
2011-11-11 10:00:00,42.54,42.68,42.52,42.68,64300.0,27.5041,27.5947,27.4912,27.5947,64300.0
2011-11-11 10:30:00,42.69,42.93,42.69,42.86,36800.0,27.6011,27.7563,27.6011,27.711,36800.0
2011-11-11 11:00:00,42.85,42.92,42.8,42.82,209800.0,27.7046,27.7498,27.6722,27.6852,209800.0
2011-11-11 11:30:00,42.82,42.91,42.79,42.86,215100.0,27.6852,27.7434,27.6658,27.711,215100.0
2011-11-11 12:00:00,42.85,42.89,42.8,42.82,26700.0,27.7046,27.7304,27.6722,27.6852,26700.0
2011-11-11 12:30:00,42.81,42.85,42.8,42.81,7400.0,27.6787,27.7046,27.6722,27.6787,7400.0
2011-11-11 13:00:00,42.84,42.91,42.82,42.84,47900.0,27.6981,27.7434,27.6852,27.6981,47900.0
2011-11-11 13:30:00,42.85,42.87,42.8,42.8,29300.0,27.7046,27.7175,27.6722,27.6722,29300.0
2011-11-11 14:00:00,42.82,42.88,42.8,42.83,20000.0,27.6852,27.724,27.6722,27.6916,20000.0
2011-11-11 14:30:00,42.85,42.9,42.74,42.75,11400.0,27.7046,27.7369,27.6335,27.6399,11400.0
2011-11-11 15:00:00,42.73,42.77,42.66,42.73,37300.0,27.627,27.6528,27.5817,27.627,37300.0
2011-11-11 15:30:00,42.72,42.8,42.66,42.77,37600.0,27.6205,27.6722,27.5817,27.6528,37600.0
2011-11-14 09:30:00,42.27,42.47,42.09,42.2,61700.0,27.3296,27.4589,27.2132,27.2843,61700.0
2011-11-14 10:00:00,42.14,42.35,42.14,42.3,26800.0,27.2455,27.3813,27.2455,27.349,26800.0
2011-11-14 10:30:00,42.21,42.34,42.14,42.3,18100.0,27.2908,27.3748,27.2455,27.349,18100.0
2011-11-14 11:00:00,42.3,42.42,42.28,42.28,9200.0,27.349,27.4266,27.336,27.336,9200.0
2011-11-14 11:30:00,42.3,42.3,42.09,42.12,13800.0,27.349,27.349,27.2132,27.2326,13800.0
2011-11-14 12:00:00,42.15,42.18,41.93,41.98,15300.0,27.252,27.2714,27.1097,27.1421,15300.0
2011-11-14 12:30:00,41.98,42.05,41.9,42.05,6200.0,27.1421,27.1873,27.0904,27.1873,6200.0
2011-11-14 13:00:00,42.03,42.09,41.97,42.07,11800.0,27.1744,27.2132,27.1356,27.2003,11800.0
2011-11-14 13:30:00,42.07,42.14,42.04,42.04,24200.0,27.2003,27.2455,27.1809,27.1809,24200.0
2011-11-14 14:00:00,42.04,42.11,42.0,42.0,30200.0,27.1809,27.2261,27.155,27.155,30200.0
2011-11-14 14:30:00,42.02,42.03,41.88,41.9,12500.0,27.1679,27.1744,27.0774,27.0904,12500.0
2011-11-14 15:00:00,41.93,42.06,41.93,42.04,20000.0,27.1097,27.1938,27.1097,27.1809,20000.0
2011-11-14 15:30:00,42.04,42.14,42.04,42.09,50900.0,27.1809,27.2455,27.1809,27.2132,50900.0
2011-11-15 09:30:00,41.89,42.22,41.85,42.09,53900.0,27.0839,27.2972,27.058,27.2132,53900.0
2011-11-15 10:00:00,42.1,42.11,41.85,41.97,19100.0,27.2197,27.2261,27.058,27.1356,19100.0
2011-11-15 10:30:00,41.91,42.07,41.88,41.88,17500.0,27.0968,27.2003,27.0774,27.0774,17500.0
2011-11-15 11:00:00,41.86,41.93,41.77,41.83,40000.0,27.0645,27.1097,27.0063,27.0451,40000.0
2011-11-15 11:30:00,41.84,41.86,41.7,41.85,17500.0,27.0516,27.0645,26.961,27.058,17500.0
2011-11-15 12:00:00,41.87,42.07,41.86,42.04,27300.0,27.071,27.2003,27.0645,27.1809,27300.0
2011-11-15 12:30:00,42.05,42.16,42.04,42.11,13400.0,27.1873,27.2585,27.1809,27.2261,13400.0
2011-11-15 13:00:00,42.14,42.2,42.07,42.16,20500.0,27.2455,27.2843,27.2003,27.2585,20500.0
2011-11-15 13:30:00,42.17,42.27,42.15,42.21,33500.0,27.2649,27.3296,27.252,27.2908,33500.0
2011-11-15 14:00:00,42.16,42.24,42.13,42.15,33400.0,27.2585,27.3102,27.2391,27.252,33400.0
2011-11-15 14:30:00,42.14,42.22,42.11,42.18,11300.0,27.2455,27.2972,27.2261,27.2714,11300.0
2011-11-15 15:00:00,42.2,42.28,42.18,42.28,25700.0,27.2843,27.336,27.2714,27.336,25700.0
2011-11-15 15:30:00,42.25,42.26,42.01,42.01,93300.0,27.3166,27.3231,27.1615,27.1615,93300.0
2011-11-16 09:30:00,41.56,41.73,41.47,41.65,161500.0,26.8705,26.9804,26.8123,26.9287,161500.0
2011-11-16 10:00:00,41.66,41.69,41.49,41.55,12400.0,26.9352,26.9546,26.8253,26.8641,12400.0
2011-11-16 10:30:00,41.53,41.78,41.51,41.78,13500.0,26.8511,27.0128,26.8382,27.0128,13500.0
2011-11-16 11:00:00,41.79,41.89,41.78,41.81,34600.0,27.0192,27.0839,27.0128,27.0322,34600.0
2011-11-16 11:30:00,41.78,41.83,41.64,41.69,34600.0,27.0128,27.0451,26.9223,26.9546,34600.0
2011-11-16 12:00:00,41.68,41.71,41.64,41.68,79500.0,26.9481,26.9675,26.9223,26.9481,79500.0
2011-11-16 12:30:00,41.71,41.8,41.69,41.74,11800.0,26.9675,27.0257,26.9546,26.9869,11800.0
2011-11-16 13:00:00,41.75,41.88,41.73,41.88,29400.0,26.9934,27.0774,26.9804,27.0774,29400.0
2011-11-16 13:30:00,41.89,42.02,41.84,41.92,32500.0,27.0839,27.1679,27.0516,27.1033,32500.0
2011-11-16 14:00:00,41.92,41.95,41.81,41.85,75900.0,27.1033,27.1227,27.0322,27.058,75900.0
2011-11-16 14:30:00,41.85,41.9,41.7,41.71,73900.0,27.058,27.0904,26.961,26.9675,73900.0
2011-11-16 15:00:00,41.72,41.78,41.49,41.52,63700.0,26.974,27.0128,26.8253,26.8447,63700.0
2011-11-16 15:30:00,41.51,41.51,41.2,41.26,316800.0,26.8382,26.8382,26.6378,26.6766,316800.0
2011-11-17 09:30:00,41.42,41.44,41.14,41.36,260100.0,26.78,26.7929,26.599,26.7412,260100.0
2011-11-17 10:00:00,41.33,41.5,41.25,41.48,145400.0,26.7218,26.8317,26.6701,26.8188,145400.0
2011-11-17 10:30:00,41.48,41.6,41.37,41.49,203300.0,26.8188,26.8964,26.7477,26.8253,203300.0
2011-11-17 11:00:00,41.47,41.51,41.3,41.33,22800.0,26.8123,26.8382,26.7024,26.7218,22800.0
2011-11-17 11:30:00,41.34,41.46,41.32,41.37,24200.0,26.7283,26.8059,26.7154,26.7477,24200.0
2011-11-17 12:00:00,41.37,41.4,41.13,41.13,17100.0,26.7477,26.7671,26.5925,26.5925,17100.0
2011-11-17 12:30:00,41.09,41.1,40.67,40.83,70200.0,26.5666,26.5731,26.2951,26.3985,70200.0
2011-11-17 13:00:00,40.84,40.87,40.66,40.78,55800.0,26.405,26.4244,26.2886,26.3662,55800.0
2011-11-17 13:30:00,40.79,40.8,40.55,40.75,27300.0,26.3727,26.3792,26.2175,26.3468,27300.0
2011-11-17 14:00:00,40.75,40.75,40.55,40.61,18700.0,26.3468,26.3468,26.2175,26.2563,18700.0
2011-11-17 14:30:00,40.66,40.76,40.58,40.64,20000.0,26.2886,26.3533,26.2369,26.2757,20000.0
2011-11-17 15:00:00,40.64,40.69,40.56,40.62,34200.0,26.2757,26.308,26.224,26.2628,34200.0
2011-11-17 15:30:00,40.63,40.69,40.5,40.69,57400.0,26.2692,26.308,26.1852,26.308,57400.0
2011-11-18 09:30:00,41.07,41.1,40.71,40.85,36400.0,26.5537,26.5731,26.321,26.4115,36400.0
2011-11-18 10:00:00,40.82,40.9,40.69,40.8,124100.0,26.3921,26.4438,26.308,26.3792,124100.0
2011-11-18 10:30:00,40.81,41.08,40.78,41.02,239400.0,26.3856,26.5602,26.3662,26.5214,239400.0
2011-11-18 11:00:00,40.99,41.01,40.87,40.93,46400.0,26.502,26.5149,26.4244,26.4632,46400.0
2011-11-18 11:30:00,40.91,40.92,40.76,40.81,43100.0,26.4503,26.4567,26.3533,26.3856,43100.0
2011-11-18 12:00:00,40.75,40.78,40.67,40.78,41600.0,26.3468,26.3662,26.2951,26.3662,41600.0
2011-11-18 12:30:00,40.79,40.84,40.76,40.77,15700.0,26.3727,26.405,26.3533,26.3598,15700.0
2011-11-18 13:00:00,40.75,40.89,40.75,40.88,16400.0,26.3468,26.4373,26.3468,26.4309,16400.0
2011-11-18 13:30:00,40.9,40.97,40.89,40.92,30600.0,26.4438,26.4891,26.4373,26.4567,30600.0
2011-11-18 14:00:00,40.87,40.98,40.8,40.84,50300.0,26.4244,26.4955,26.3792,26.405,50300.0
2011-11-18 14:30:00,40.84,40.91,40.75,40.79,49000.0,26.405,26.4503,26.3468,26.3727,49000.0
2011-11-18 15:00:00,40.79,40.81,40.72,40.75,47500.0,26.3727,26.3856,26.3274,26.3468,47500.0
2011-11-18 15:30:00,40.74,40.83,40.74,40.77,40600.0,26.3404,26.3985,26.3404,26.3598,40600.0
2011-11-21 09:30:00,39.94,39.94,39.58,39.65,160300.0,25.8231,25.8231,25.5904,25.6356,160300.0
2011-11-21 10:00:00,39.68,39.75,39.59,39.66,51200.0,25.655,25.7003,25.5968,25.6421,51200.0
2011-11-21 10:30:00,39.61,39.68,39.42,39.42,43200.0,25.6098,25.655,25.4869,25.4869,43200.0
2011-11-21 11:00:00,39.45,39.64,39.36,39.56,47100.0,25.5063,25.6292,25.4481,25.5774,47100.0
2011-11-21 11:30:00,39.55,39.58,39.39,39.55,231900.0,25.571,25.5904,25.4675,25.571,231900.0
2011-11-21 12:00:00,39.54,39.61,39.49,39.5,33400.0,25.5645,25.6098,25.5322,25.5386,33400.0
2011-11-21 12:30:00,39.48,39.6,39.48,39.52,28200.0,25.5257,25.6033,25.5257,25.5516,28200.0
2011-11-21 13:00:00,39.52,39.67,39.5,39.61,88600.0,25.5516,25.6486,25.5386,25.6098,88600.0
2011-11-21 13:30:00,39.62,39.66,39.5,39.5,232800.0,25.6162,25.6421,25.5386,25.5386,232800.0
2011-11-21 14:00:00,39.5,39.78,39.48,39.71,72300.0,25.5386,25.7197,25.5257,25.6744,72300.0
2011-11-21 14:30:00,39.7,39.81,39.61,39.62,376100.0,25.6679,25.7391,25.6098,25.6162,376100.0
2011-11-21 15:00:00,39.62,39.81,39.52,39.75,176100.0,25.6162,25.7391,25.5516,25.7003,176100.0
2011-11-21 15:30:00,39.8,39.83,39.63,39.64,62000.0,25.7326,25.752,25.6227,25.6292,62000.0
2011-11-22 09:30:00,39.67,39.85,39.62,39.76,72100.0,25.6486,25.7649,25.6162,25.7067,72100.0
2011-11-22 10:00:00,39.77,39.81,39.59,39.8,132700.0,25.7132,25.7391,25.5968,25.7326,132700.0
2011-11-22 10:30:00,39.78,39.8,39.41,39.45,42400.0,25.7197,25.7326,25.4804,25.5063,42400.0
2011-11-22 11:00:00,39.45,39.53,39.4,39.43,380800.0,25.5063,25.558,25.474,25.4934,380800.0
2011-11-22 11:30:00,39.45,39.47,39.3,39.45,36000.0,25.5063,25.5192,25.4093,25.5063,36000.0
2011-11-22 12:00:00,39.46,39.75,39.46,39.58,54100.0,25.5128,25.7003,25.5128,25.5904,54100.0
2011-11-22 12:30:00,39.57,39.72,39.55,39.7,66200.0,25.5839,25.6809,25.571,25.6679,66200.0
2011-11-22 13:00:00,39.72,39.81,39.62,39.71,129100.0,25.6809,25.7391,25.6162,25.6744,129100.0
2011-11-22 13:30:00,39.71,39.79,39.6,39.64,166800.0,25.6744,25.7261,25.6033,25.6292,166800.0
2011-11-22 14:00:00,39.63,39.69,39.55,39.63,189400.0,25.6227,25.6615,25.571,25.6227,189400.0
2011-11-22 14:30:00,39.62,39.63,39.48,39.53,167400.0,25.6162,25.6227,25.5257,25.558,167400.0
2011-11-22 15:00:00,39.54,39.62,39.49,39.59,264300.0,25.5645,25.6162,25.5322,25.5968,264300.0
2011-11-22 15:30:00,39.6,39.64,39.49,39.55,274700.0,25.6033,25.6292,25.5322,25.571,274700.0
2011-11-23 09:30:00,39.08,39.08,38.77,38.77,176300.0,25.2671,25.2671,25.0667,25.0667,176300.0
2011-11-23 10:00:00,38.75,38.77,38.6,38.64,42100.0,25.0537,25.0667,24.9567,24.9826,42100.0
2011-11-23 10:30:00,38.64,38.73,38.6,38.66,57900.0,24.9826,25.0408,24.9567,24.9955,57900.0
2011-11-23 11:00:00,38.67,38.7,38.49,38.56,64500.0,25.002,25.0214,24.8856,24.9309,64500.0
2011-11-23 11:30:00,38.48,38.55,38.39,38.49,102800.0,24.8792,24.9244,24.821,24.8856,102800.0
2011-11-23 12:00:00,38.52,38.59,38.52,38.53,193500.0,24.905,24.9503,24.905,24.9115,193500.0
2011-11-23 12:30:00,38.52,38.64,38.46,38.64,19000.0,24.905,24.9826,24.8662,24.9826,19000.0
2011-11-23 13:00:00,38.64,38.64,38.55,38.61,26600.0,24.9826,24.9826,24.9244,24.9632,26600.0
2011-11-23 13:30:00,38.63,38.64,38.44,38.45,124700.0,24.9761,24.9826,24.8533,24.8598,124700.0
2011-11-23 14:00:00,38.46,38.48,38.34,38.4,72400.0,24.8662,24.8792,24.7886,24.8274,72400.0
2011-11-23 14:30:00,38.4,38.54,38.4,38.48,142400.0,24.8274,24.918,24.8274,24.8792,142400.0
2011-11-23 15:00:00,38.47,38.63,38.45,38.54,56700.0,24.8727,24.9761,24.8598,24.918,56700.0
2011-11-23 15:30:00,38.55,38.7,38.44,38.44,80100.0,24.9244,25.0214,24.8533,24.8533,80100.0
2011-11-25 09:30:00,38.37,38.75,38.37,38.63,55000.0,24.808,25.0537,24.808,24.9761,55000.0
2011-11-25 10:00:00,38.58,38.82,38.58,38.7,26200.0,24.9438,25.099,24.9438,25.0214,26200.0
2011-11-25 10:30:00,38.7,38.81,38.65,38.65,19000.0,25.0214,25.0925,24.9891,24.9891,19000.0
2011-11-25 11:00:00,38.62,38.7,38.59,38.6,11500.0,24.9697,25.0214,24.9503,24.9567,11500.0
2011-11-25 11:30:00,38.57,38.59,38.38,38.4,29300.0,24.9373,24.9503,24.8145,24.8274,29300.0
2011-11-25 12:00:00,38.41,38.43,38.31,38.41,24100.0,24.8339,24.8468,24.7692,24.8339,24100.0
2011-11-25 12:30:00,38.39,38.48,38.29,38.31,65000.0,24.821,24.8792,24.7563,24.7692,65000.0
2011-11-28 09:30:00,39.95,40.03,39.82,40.01,307900.0,25.8296,25.8813,25.7455,25.8684,307900.0
2011-11-28 10:00:00,39.96,40.05,39.94,39.97,21000.0,25.8361,25.8942,25.8231,25.8425,21000.0
2011-11-28 10:30:00,40.0,40.07,39.87,39.9,49200.0,25.8619,25.9072,25.7779,25.7973,49200.0
2011-11-28 11:00:00,39.91,40.0,39.88,39.99,138000.0,25.8037,25.8619,25.7843,25.8554,138000.0
2011-11-28 11:30:00,39.99,40.03,39.93,39.97,41400.0,25.8554,25.8813,25.8167,25.8425,41400.0
2011-11-28 12:00:00,39.96,39.99,39.89,39.89,76800.0,25.8361,25.8554,25.7908,25.7908,76800.0
2011-11-28 12:30:00,39.87,39.87,39.82,39.84,64900.0,25.7779,25.7779,25.7455,25.7585,64900.0
2011-11-28 13:00:00,39.81,39.99,39.8,39.95,67800.0,25.7391,25.8554,25.7326,25.8296,67800.0
2011-11-28 13:30:00,39.96,39.98,39.83,39.85,25900.0,25.8361,25.849,25.752,25.7649,25900.0
2011-11-28 14:00:00,39.82,39.93,39.82,39.85,31200.0,25.7455,25.8167,25.7455,25.7649,31200.0
2011-11-28 14:30:00,39.87,39.88,39.74,39.76,29700.0,25.7779,25.7843,25.6938,25.7067,29700.0
2011-11-28 15:00:00,39.78,39.82,39.65,39.71,39000.0,25.7197,25.7455,25.6356,25.6744,39000.0
2011-11-28 15:30:00,39.7,39.92,39.68,39.92,71000.0,25.6679,25.8102,25.655,25.8102,71000.0
2011-11-29 09:30:00,39.99,40.1,39.86,40.06,57800.0,25.8554,25.9266,25.7714,25.9007,57800.0
2011-11-29 10:00:00,40.11,40.29,40.03,40.22,113000.0,25.933,26.0494,25.8813,26.0042,113000.0
2011-11-29 10:30:00,40.18,40.23,40.11,40.13,13600.0,25.9783,26.0106,25.933,25.946,13600.0
2011-11-29 11:00:00,40.11,40.18,39.99,40.17,21800.0,25.933,25.9783,25.8554,25.9718,21800.0
2011-11-29 11:30:00,40.2,40.27,40.09,40.12,13300.0,25.9912,26.0365,25.9201,25.9395,13300.0
2011-11-29 12:00:00,40.12,40.27,40.12,40.22,35400.0,25.9395,26.0365,25.9395,26.0042,35400.0
2011-11-29 12:30:00,40.18,40.18,40.06,40.11,49900.0,25.9783,25.9783,25.9007,25.933,49900.0
2011-11-29 13:00:00,40.07,40.11,39.98,40.09,20500.0,25.9072,25.933,25.849,25.9201,20500.0
2011-11-29 13:30:00,40.08,40.08,39.9,39.93,33500.0,25.9136,25.9136,25.7973,25.8167,33500.0
2011-11-29 14:00:00,39.92,40.06,39.89,40.05,44300.0,25.8102,25.9007,25.7908,25.8942,44300.0
2011-11-29 14:30:00,40.06,40.12,40.01,40.04,38200.0,25.9007,25.9395,25.8684,25.8878,38200.0
2011-11-29 15:00:00,40.04,40.15,40.01,40.05,79900.0,25.8878,25.9589,25.8684,25.8942,79900.0
2011-11-29 15:30:00,40.06,40.15,39.98,39.99,125600.0,25.9007,25.9589,25.849,25.8554,125600.0
2011-11-30 09:30:00,41.8,41.89,41.63,41.86,156400.0,27.0257,27.0839,26.9158,27.0645,156400.0
2011-11-30 10:00:00,41.88,41.97,41.76,41.94,152300.0,27.0774,27.1356,26.9998,27.1162,152300.0
2011-11-30 10:30:00,41.93,42.06,41.9,42.04,99600.0,27.1097,27.1938,27.0904,27.1809,99600.0
2011-11-30 11:00:00,42.03,42.05,41.84,41.85,43900.0,27.1744,27.1873,27.0516,27.058,43900.0
2011-11-30 11:30:00,41.84,41.99,41.84,41.86,71700.0,27.0516,27.1485,27.0516,27.0645,71700.0
2011-11-30 12:00:00,41.87,41.9,41.82,41.9,16200.0,27.071,27.0904,27.0386,27.0904,16200.0
2011-11-30 12:30:00,41.88,41.92,41.82,41.87,35900.0,27.0774,27.1033,27.0386,27.071,35900.0
2011-11-30 13:00:00,41.86,41.92,41.81,41.81,46500.0,27.0645,27.1033,27.0322,27.0322,46500.0
2011-11-30 13:30:00,41.81,41.87,41.77,41.8,15400.0,27.0322,27.071,27.0063,27.0257,15400.0
2011-11-30 14:00:00,41.77,41.84,41.74,41.84,31500.0,27.0063,27.0516,26.9869,27.0516,31500.0
2011-11-30 14:30:00,41.82,41.9,41.76,41.79,86100.0,27.0386,27.0904,26.9998,27.0192,86100.0
2011-11-30 15:00:00,41.83,41.95,41.81,41.91,66500.0,27.0451,27.1227,27.0322,27.0968,66500.0
2011-11-30 15:30:00,41.91,42.14,41.9,42.11,119200.0,27.0968,27.2455,27.0904,27.2261,119200.0
2011-12-01 09:30:00,41.83,42.13,41.83,42.1,82400.0,27.0451,27.2391,27.0451,27.2197,82400.0
2011-12-01 10:00:00,42.1,42.24,42.04,42.1,59300.0,27.2197,27.3102,27.1809,27.2197,59300.0
2011-12-01 10:30:00,42.1,42.1,41.83,41.83,20700.0,27.2197,27.2197,27.0451,27.0451,20700.0
2011-12-01 11:00:00,41.87,41.93,41.69,41.73,25100.0,27.071,27.1097,26.9546,26.9804,25100.0
2011-12-01 11:30:00,41.71,41.83,41.66,41.8,45500.0,26.9675,27.0451,26.9352,27.0257,45500.0
2011-12-01 12:00:00,41.83,41.83,41.75,41.79,17600.0,27.0451,27.0451,26.9934,27.0192,17600.0
2011-12-01 12:30:00,41.81,41.84,41.73,41.76,26400.0,27.0322,27.0516,26.9804,26.9998,26400.0
2011-12-01 13:00:00,41.69,41.85,41.69,41.85,22600.0,26.9546,27.058,26.9546,27.058,22600.0
2011-12-01 13:30:00,41.83,41.93,41.83,41.93,15000.0,27.0451,27.1097,27.0451,27.1097,15000.0
2011-12-01 14:00:00,41.93,41.95,41.84,41.91,48800.0,27.1097,27.1227,27.0516,27.0968,48800.0
2011-12-01 14:30:00,41.88,41.91,41.79,41.82,105500.0,27.0774,27.0968,27.0192,27.0386,105500.0
2011-12-01 15:00:00,41.82,41.88,41.75,41.85,105100.0,27.0386,27.0774,26.9934,27.058,105100.0
2011-12-01 15:30:00,41.85,41.88,41.69,41.71,114300.0,27.058,27.0774,26.9546,26.9675,114300.0
2011-12-02 09:30:00,42.36,42.37,42.14,42.24,188000.0,27.3878,27.3942,27.2455,27.3102,188000.0
2011-12-02 10:00:00,42.24,42.34,42.21,42.27,77600.0,27.3102,27.3748,27.2908,27.3296,77600.0
2011-12-02 10:30:00,42.31,42.35,42.09,42.14,29700.0,27.3554,27.3813,27.2132,27.2455,29700.0
2011-12-02 11:00:00,42.19,42.19,41.89,42.0,30200.0,27.2779,27.2779,27.0839,27.155,30200.0
2011-12-02 11:30:00,42.0,42.04,41.81,41.92,66700.0,27.155,27.1809,27.0322,27.1033,66700.0
2011-12-02 12:00:00,41.92,41.96,41.84,41.91,38700.0,27.1033,27.1291,27.0516,27.0968,38700.0
2011-12-02 12:30:00,41.9,42.01,41.88,41.98,53400.0,27.0904,27.1615,27.0774,27.1421,53400.0
2011-12-02 13:00:00,41.97,41.98,41.89,41.94,51700.0,27.1356,27.1421,27.0839,27.1162,51700.0
2011-12-02 13:30:00,41.9,41.97,41.87,41.92,22200.0,27.0904,27.1356,27.071,27.1033,22200.0
2011-12-02 14:00:00,41.95,41.95,41.82,41.92,31800.0,27.1227,27.1227,27.0386,27.1033,31800.0
2011-12-02 14:30:00,41.92,41.92,41.8,41.8,82500.0,27.1033,27.1033,27.0257,27.0257,82500.0
2011-12-02 15:00:00,41.8,41.94,41.8,41.89,73100.0,27.0257,27.1162,27.0257,27.0839,73100.0
2011-12-02 15:30:00,41.87,41.89,41.76,41.79,88800.0,27.071,27.0839,26.9998,27.0192,88800.0
2011-12-05 09:30:00,42.58,42.62,42.5,42.6,106500.0,27.53,27.5559,27.4783,27.5429,106500.0
2011-12-05 10:00:00,42.56,42.66,42.48,42.63,253800.0,27.5171,27.5817,27.4654,27.5623,253800.0
2011-12-05 10:30:00,42.64,42.69,42.54,42.54,36700.0,27.5688,27.6011,27.5041,27.5041,36700.0
2011-12-05 11:00:00,42.56,42.58,42.48,42.53,36800.0,27.5171,27.53,27.4654,27.4977,36800.0
2011-12-05 11:30:00,42.53,42.57,42.47,42.54,15700.0,27.4977,27.5235,27.4589,27.5041,15700.0
2011-12-05 12:00:00,42.54,42.59,42.52,42.56,18300.0,27.5041,27.5365,27.4912,27.5171,18300.0
2011-12-05 12:30:00,42.57,42.64,42.55,42.61,29900.0,27.5235,27.5688,27.5106,27.5494,29900.0
2011-12-05 13:00:00,42.61,42.63,42.52,42.59,40300.0,27.5494,27.5623,27.4912,27.5365,40300.0
2011-12-05 13:30:00,42.57,42.59,42.24,42.26,52700.0,27.5235,27.5365,27.3102,27.3231,52700.0
2011-12-05 14:00:00,42.24,42.26,42.15,42.19,60800.0,27.3102,27.3231,27.252,27.2779,60800.0
2011-12-05 14:30:00,42.19,42.25,42.12,42.25,149100.0,27.2779,27.3166,27.2326,27.3166,149100.0
2011-12-05 15:00:00,42.25,42.27,41.99,42.05,63700.0,27.3166,27.3296,27.1485,27.1873,63700.0
2011-12-05 15:30:00,42.07,42.33,42.03,42.32,161800.0,27.2003,27.3684,27.1744,27.3619,161800.0
2011-12-06 09:30:00,42.04,42.06,41.83,41.93,51500.0,27.1809,27.1938,27.0451,27.1097,51500.0
2011-12-06 10:00:00,41.94,42.03,41.88,42.03,23800.0,27.1162,27.1744,27.0774,27.1744,23800.0
2011-12-06 10:30:00,42.08,42.1,41.91,41.95,44700.0,27.2067,27.2197,27.0968,27.1227,44700.0
2011-12-06 11:00:00,41.97,42.02,41.92,41.95,45400.0,27.1356,27.1679,27.1033,27.1227,45400.0
2011-12-06 11:30:00,41.95,42.02,41.87,42.0,23100.0,27.1227,27.1679,27.071,27.155,23100.0
2011-12-06 12:00:00,41.99,42.03,41.94,41.99,55900.0,27.1485,27.1744,27.1162,27.1485,55900.0
2011-12-06 12:30:00,42.0,42.07,41.98,42.02,30600.0,27.155,27.2003,27.1421,27.1679,30600.0
2011-12-06 13:00:00,42.0,42.1,41.95,42.1,72400.0,27.155,27.2197,27.1227,27.2197,72400.0
2011-12-06 13:30:00,42.11,42.13,42.03,42.06,47900.0,27.2261,27.2391,27.1744,27.1938,47900.0
2011-12-06 14:00:00,42.06,42.1,42.0,42.07,30800.0,27.1938,27.2197,27.155,27.2003,30800.0
2011-12-06 14:30:00,42.06,42.27,42.06,42.23,34500.0,27.1938,27.3296,27.1938,27.3037,34500.0
2011-12-06 15:00:00,42.23,42.32,42.16,42.17,75600.0,27.3037,27.3619,27.2585,27.2649,75600.0
2011-12-06 15:30:00,42.17,42.25,42.05,42.06,139500.0,27.2649,27.3166,27.1873,27.1938,139500.0
2011-12-07 09:30:00,41.83,41.89,41.66,41.87,120100.0,27.0451,27.0839,26.9352,27.071,120100.0
2011-12-07 10:00:00,41.87,41.88,41.71,41.74,37700.0,27.071,27.0774,26.9675,26.9869,37700.0
2011-12-07 10:30:00,41.75,41.89,41.71,41.89,48200.0,26.9934,27.0839,26.9675,27.0839,48200.0
2011-12-07 11:00:00,41.89,42.05,41.89,42.03,40700.0,27.0839,27.1873,27.0839,27.1744,40700.0
2011-12-07 11:30:00,42.05,42.07,41.98,42.05,24800.0,27.1873,27.2003,27.1421,27.1873,24800.0
2011-12-07 12:00:00,42.06,42.2,42.04,42.2,26500.0,27.1938,27.2843,27.1809,27.2843,26500.0
2011-12-07 12:30:00,42.2,42.25,42.16,42.21,25500.0,27.2843,27.3166,27.2585,27.2908,25500.0
2011-12-07 13:00:00,42.23,42.25,42.11,42.19,37900.0,27.3037,27.3166,27.2261,27.2779,37900.0
2011-12-07 13:30:00,42.23,42.23,42.08,42.12,72300.0,27.3037,27.3037,27.2067,27.2326,72300.0
2011-12-07 14:00:00,42.14,42.14,42.04,42.14,43600.0,27.2455,27.2455,27.1809,27.2455,43600.0
2011-12-07 14:30:00,42.14,42.14,41.98,42.04,55900.0,27.2455,27.2455,27.1421,27.1809,55900.0
2011-12-07 15:00:00,42.02,42.24,42.01,42.2,39700.0,27.1679,27.3102,27.1615,27.2843,39700.0
2011-12-07 15:30:00,42.19,42.42,42.17,42.23,154700.0,27.2779,27.4266,27.2649,27.3037,154700.0
2011-12-08 09:30:00,41.65,41.76,41.57,41.57,68400.0,26.9287,26.9998,26.877,26.877,68400.0
2011-12-08 10:00:00,41.59,41.59,41.29,41.33,81300.0,26.8899,26.8899,26.696,26.7218,81300.0
2011-12-08 10:30:00,41.32,41.5,41.31,41.33,56100.0,26.7154,26.8317,26.7089,26.7218,56100.0
2011-12-08 11:00:00,41.34,41.35,41.12,41.12,89700.0,26.7283,26.7348,26.586,26.586,89700.0
2011-12-08 11:30:00,41.14,41.18,41.06,41.16,79700.0,26.599,26.6248,26.5473,26.6119,79700.0
2011-12-08 12:00:00,41.17,41.28,41.12,41.21,80700.0,26.6184,26.6895,26.586,26.6442,80700.0
2011-12-08 12:30:00,41.21,41.21,41.1,41.13,21900.0,26.6442,26.6442,26.5731,26.5925,21900.0
2011-12-08 13:00:00,41.15,41.15,40.97,41.13,278700.0,26.6054,26.6054,26.4891,26.5925,278700.0
2011-12-08 13:30:00,41.09,41.18,41.07,41.15,30700.0,26.5666,26.6248,26.5537,26.6054,30700.0
2011-12-08 14:00:00,41.13,41.22,41.06,41.16,57300.0,26.5925,26.6507,26.5473,26.6119,57300.0
2011-12-08 14:30:00,41.15,41.19,41.03,41.07,85300.0,26.6054,26.6313,26.5279,26.5537,85300.0
2011-12-08 15:00:00,41.09,41.26,41.04,41.25,101300.0,26.5666,26.6766,26.5343,26.6701,101300.0
2011-12-08 15:30:00,41.25,41.36,40.82,40.92,131100.0,26.6701,26.7412,26.3921,26.4567,131100.0
2011-12-09 09:30:00,41.28,41.63,41.19,41.55,70600.0,26.6895,26.9158,26.6313,26.8641,70600.0
2011-12-09 10:00:00,41.56,41.71,41.54,41.58,55200.0,26.8705,26.9675,26.8576,26.8835,55200.0
2011-12-09 10:30:00,41.6,41.62,41.45,41.6,47600.0,26.8964,26.9093,26.7994,26.8964,47600.0
2011-12-09 11:00:00,41.65,41.78,41.64,41.78,44400.0,26.9287,27.0128,26.9223,27.0128,44400.0
2011-12-09 11:30:00,41.79,41.86,41.71,41.73,41800.0,27.0192,27.0645,26.9675,26.9804,41800.0
2011-12-09 12:00:00,41.75,41.77,41.67,41.71,39300.0,26.9934,27.0063,26.9416,26.9675,39300.0
2011-12-09 12:30:00,41.73,41.79,41.71,41.71,23500.0,26.9804,27.0192,26.9675,26.9675,23500.0
2011-12-09 13:00:00,41.7,41.76,41.67,41.76,49800.0,26.961,26.9998,26.9416,26.9998,49800.0
2011-12-09 13:30:00,41.75,41.76,41.69,41.72,52200.0,26.9934,26.9998,26.9546,26.974,52200.0
2011-12-09 14:00:00,41.72,41.8,41.69,41.8,49200.0,26.974,27.0257,26.9546,27.0257,49200.0
2011-12-09 14:30:00,41.8,41.93,41.8,41.88,127300.0,27.0257,27.1097,27.0257,27.0774,127300.0
2011-12-09 15:00:00,41.88,41.88,41.79,41.86,63600.0,27.0774,27.0774,27.0192,27.0645,63600.0
2011-12-09 15:30:00,41.86,41.9,41.8,41.86,69900.0,27.0645,27.0904,27.0257,27.0645,69900.0
2011-12-12 09:30:00,40.97,40.98,40.74,40.75,82400.0,26.4891,26.4955,26.3404,26.3468,82400.0
2011-12-12 10:00:00,40.75,40.8,40.6,40.65,37400.0,26.3468,26.3792,26.2498,26.2822,37400.0
2011-12-12 10:30:00,40.64,40.73,40.62,40.73,37200.0,26.2757,26.3339,26.2628,26.3339,37200.0
2011-12-12 11:00:00,40.7,40.72,40.6,40.61,17100.0,26.3145,26.3274,26.2498,26.2563,17100.0
2011-12-12 11:30:00,40.61,40.64,40.35,40.43,71000.0,26.2563,26.2757,26.0882,26.1399,71000.0
2011-12-12 12:00:00,40.45,40.5,40.41,40.48,20400.0,26.1529,26.1852,26.127,26.1723,20400.0
2011-12-12 12:30:00,40.45,40.51,40.42,40.49,67400.0,26.1529,26.1917,26.1335,26.1787,67400.0
2011-12-12 13:00:00,40.5,40.5,40.4,40.49,63100.0,26.1852,26.1852,26.1205,26.1787,63100.0
2011-12-12 13:30:00,40.5,40.55,40.47,40.53,78900.0,26.1852,26.2175,26.1658,26.2046,78900.0
2011-12-12 14:00:00,40.51,40.55,40.4,40.52,51200.0,26.1917,26.2175,26.1205,26.1981,51200.0
2011-12-12 14:30:00,40.5,40.55,40.43,40.54,49600.0,26.1852,26.2175,26.1399,26.211,49600.0
2011-12-12 15:00:00,40.56,40.59,40.46,40.57,77100.0,26.224,26.2434,26.1593,26.2304,77100.0
2011-12-12 15:30:00,40.56,40.71,40.54,40.67,184900.0,26.224,26.321,26.211,26.2951,184900.0
2011-12-13 09:30:00,40.82,41.12,40.82,41.03,63900.0,26.3921,26.586,26.3921,26.5279,63900.0
2011-12-13 10:00:00,41.07,41.13,40.9,40.9,107500.0,26.5537,26.5925,26.4438,26.4438,107500.0
2011-12-13 10:30:00,40.89,40.94,40.6,40.7,63000.0,26.4373,26.4697,26.2498,26.3145,63000.0
2011-12-13 11:00:00,40.64,40.65,40.45,40.61,46700.0,26.2757,26.2822,26.1529,26.2563,46700.0
2011-12-13 11:30:00,40.62,40.71,40.6,40.7,77700.0,26.2628,26.321,26.2498,26.3145,77700.0
2011-12-13 12:00:00,40.7,40.71,40.62,40.62,63600.0,26.3145,26.321,26.2628,26.2628,63600.0
2011-12-13 12:30:00,40.63,40.65,40.55,40.64,17200.0,26.2692,26.2822,26.2175,26.2757,17200.0
2011-12-13 13:00:00,40.63,40.71,40.58,40.64,71400.0,26.2692,26.321,26.2369,26.2757,71400.0
2011-12-13 13:30:00,40.64,40.7,40.61,40.66,29900.0,26.2757,26.3145,26.2563,26.2886,29900.0
2011-12-13 14:00:00,40.68,40.77,40.41,40.55,82200.0,26.3016,26.3598,26.127,26.2175,82200.0
2011-12-13 14:30:00,40.54,40.54,40.23,40.32,47700.0,26.211,26.211,26.0106,26.0688,47700.0
2011-12-13 15:00:00,40.32,40.4,40.08,40.09,32900.0,26.0688,26.1205,25.9136,25.9201,32900.0
2011-12-13 15:30:00,40.06,40.15,39.9,40.11,182800.0,25.9007,25.9589,25.7973,25.933,182800.0
2011-12-14 09:30:00,39.9,40.06,39.74,39.87,232600.0,25.7973,25.9007,25.6938,25.7779,232600.0
2011-12-14 10:00:00,39.83,39.85,39.66,39.78,39100.0,25.752,25.7649,25.6421,25.7197,39100.0
2011-12-14 10:30:00,39.84,39.84,39.56,39.56,25800.0,25.7585,25.7585,25.5774,25.5774,25800.0
2011-12-14 11:00:00,39.58,39.61,39.5,39.57,77100.0,25.5904,25.6098,25.5386,25.5839,77100.0
2011-12-14 11:30:00,39.56,39.65,39.5,39.59,59600.0,25.5774,25.6356,25.5386,25.5968,59600.0
2011-12-14 12:00:00,39.58,39.73,39.56,39.67,66000.0,25.5904,25.6873,25.5774,25.6486,66000.0
2011-12-14 12:30:00,39.68,39.8,39.68,39.76,102900.0,25.655,25.7326,25.655,25.7067,102900.0
2011-12-14 13:00:00,39.77,39.9,39.7,39.88,80600.0,25.7132,25.7973,25.6679,25.7843,80600.0
2011-12-14 13:30:00,39.87,39.89,39.73,39.73,43400.0,25.7779,25.7908,25.6873,25.6873,43400.0
2011-12-14 14:00:00,39.73,39.73,39.6,39.71,93800.0,25.6873,25.6873,25.6033,25.6744,93800.0
2011-12-14 14:30:00,39.69,39.69,39.53,39.53,52000.0,25.6615,25.6615,25.558,25.558,52000.0
2011-12-14 15:00:00,39.52,39.68,39.5,39.63,78000.0,25.5516,25.655,25.5386,25.6227,78000.0
2011-12-14 15:30:00,39.64,39.7,39.56,39.62,150000.0,25.6292,25.6679,25.5774,25.6162,150000.0
2011-12-15 09:30:00,40.09,40.14,40.0,40.07,46500.0,25.9201,25.9524,25.8619,25.9072,46500.0
2011-12-15 10:00:00,40.09,40.15,39.88,39.93,118000.0,25.9201,25.9589,25.7843,25.8167,118000.0
2011-12-15 10:30:00,39.91,39.92,39.71,39.79,140100.0,25.8037,25.8102,25.6744,25.7261,140100.0
2011-12-15 11:00:00,39.79,39.99,39.77,39.96,106200.0,25.7261,25.8554,25.7132,25.8361,106200.0
2011-12-15 11:30:00,39.96,39.99,39.79,39.86,53500.0,25.8361,25.8554,25.7261,25.7714,53500.0
2011-12-15 12:00:00,39.86,40.0,39.85,39.94,44000.0,25.7714,25.8619,25.7649,25.8231,44000.0
2011-12-15 12:30:00,39.94,39.97,39.83,39.84,57500.0,25.8231,25.8425,25.752,25.7585,57500.0
2011-12-15 13:00:00,39.85,39.9,39.83,39.86,61500.0,25.7649,25.7973,25.752,25.7714,61500.0
2011-12-15 13:30:00,39.86,39.91,39.76,39.81,52300.0,25.7714,25.8037,25.7067,25.7391,52300.0
2011-12-15 14:00:00,39.83,39.88,39.8,39.8,76600.0,25.752,25.7843,25.7326,25.7326,76600.0
2011-12-15 14:30:00,39.8,39.81,39.68,39.7,80900.0,25.7326,25.7391,25.655,25.6679,80900.0
2011-12-15 15:00:00,39.69,39.83,39.69,39.77,123700.0,25.6615,25.752,25.6615,25.7132,123700.0
2011-12-15 15:30:00,39.78,39.83,39.71,39.75,125000.0,25.7197,25.752,25.6744,25.7003,125000.0
2011-12-16 09:30:00,39.92,40.02,39.82,39.94,80200.0,25.8102,25.8748,25.7455,25.8231,80200.0
2011-12-16 10:00:00,39.94,40.09,39.9,40.0,50800.0,25.8231,25.9201,25.7973,25.8619,50800.0
2011-12-16 10:30:00,39.99,40.04,39.95,39.99,58900.0,25.8554,25.8878,25.8296,25.8554,58900.0
2011-12-16 11:00:00,40.01,40.01,39.91,39.96,136300.0,25.8684,25.8684,25.8037,25.8361,136300.0
2011-12-16 11:30:00,39.96,39.97,39.78,39.78,16200.0,25.8361,25.8425,25.7197,25.7197,16200.0
2011-12-16 12:00:00,39.78,39.81,39.75,39.77,109400.0,25.7197,25.7391,25.7003,25.7132,109400.0
2011-12-16 12:30:00,39.75,39.76,39.6,39.73,77800.0,25.7003,25.7067,25.6033,25.6873,77800.0
2011-12-16 13:00:00,39.71,39.79,39.7,39.73,48000.0,25.6744,25.7261,25.6679,25.6873,48000.0
2011-12-16 13:30:00,39.74,39.81,39.66,39.68,64200.0,25.6938,25.7391,25.6421,25.655,64200.0
2011-12-16 14:00:00,39.69,39.72,39.64,39.67,121700.0,25.6615,25.6809,25.6292,25.6486,121700.0
2011-12-16 14:30:00,39.67,39.75,39.65,39.71,65600.0,25.6486,25.7003,25.6356,25.6744,65600.0
2011-12-16 15:00:00,39.72,39.8,39.7,39.7,102200.0,25.6809,25.7326,25.6679,25.6679,102200.0
2011-12-16 15:30:00,39.69,39.83,39.69,39.76,132700.0,25.6615,25.752,25.6615,25.7067,132700.0
2011-12-19 09:30:00,39.76,39.9,39.7,39.77,117000.0,25.7067,25.7973,25.6679,25.7132,117000.0
2011-12-19 10:00:00,39.75,39.76,39.69,39.74,17500.0,25.7003,25.7067,25.6615,25.6938,17500.0
2011-12-19 10:30:00,39.75,39.83,39.55,39.58,67000.0,25.7003,25.752,25.571,25.5904,67000.0
2011-12-19 11:00:00,39.57,39.6,39.43,39.57,54700.0,25.5839,25.6033,25.4934,25.5839,54700.0
2011-12-19 11:30:00,39.55,39.57,39.41,39.49,84600.0,25.571,25.5839,25.4804,25.5322,84600.0
2011-12-19 12:00:00,39.47,39.54,39.45,39.52,70700.0,25.5192,25.5645,25.5063,25.5516,70700.0
2011-12-19 12:30:00,39.52,39.53,39.46,39.53,33300.0,25.5516,25.558,25.5128,25.558,33300.0
2011-12-19 13:00:00,39.55,39.56,39.5,39.53,84800.0,25.571,25.5774,25.5386,25.558,84800.0
2011-12-19 13:30:00,39.52,39.59,39.46,39.55,54300.0,25.5516,25.5968,25.5128,25.571,54300.0
2011-12-19 14:00:00,39.55,39.57,39.46,39.5,96800.0,25.571,25.5839,25.5128,25.5386,96800.0
2011-12-19 14:30:00,39.47,39.51,39.45,39.5,63000.0,25.5192,25.5451,25.5063,25.5386,63000.0
2011-12-19 15:00:00,39.5,39.51,39.23,39.24,140200.0,25.5386,25.5451,25.3641,25.3705,140200.0
2011-12-19 15:30:00,39.21,39.27,39.17,39.24,174200.0,25.3511,25.3899,25.3253,25.3705,174200.0
2011-12-20 09:30:00,40.06,40.46,40.06,40.39,88600.0,25.9007,26.1593,25.9007,26.1141,88600.0
2011-12-20 10:00:00,40.41,40.52,40.38,40.51,76600.0,26.127,26.1981,26.1076,26.1917,76600.0
2011-12-20 10:30:00,40.52,40.55,40.46,40.46,80200.0,26.1981,26.2175,26.1593,26.1593,80200.0
2011-12-20 11:00:00,40.49,40.57,40.48,40.48,51300.0,26.1787,26.2304,26.1723,26.1723,51300.0
2011-12-20 11:30:00,40.49,40.49,40.43,40.47,96300.0,26.1787,26.1787,26.1399,26.1658,96300.0
2011-12-20 12:00:00,40.48,40.52,40.42,40.49,99100.0,26.1723,26.1981,26.1335,26.1787,99100.0
2011-12-20 12:30:00,40.48,40.56,40.48,40.55,63300.0,26.1723,26.224,26.1723,26.2175,63300.0
2011-12-20 13:00:00,40.55,40.63,40.55,40.58,63000.0,26.2175,26.2692,26.2175,26.2369,63000.0
2011-12-20 13:30:00,40.58,40.59,40.55,40.56,79100.0,26.2369,26.2434,26.2175,26.224,79100.0
2011-12-20 14:00:00,40.57,40.57,40.5,40.55,69100.0,26.2304,26.2304,26.1852,26.2175,69100.0
2011-12-20 14:30:00,40.56,40.66,40.56,40.62,51600.0,26.224,26.2886,26.224,26.2628,51600.0
2011-12-20 15:00:00,40.63,40.66,40.54,40.57,746700.0,26.2692,26.2886,26.211,26.2304,746700.0
2011-12-20 15:30:00,40.56,40.62,40.53,40.58,228600.0,26.224,26.2628,26.2046,26.2369,228600.0
2011-12-21 09:30:00,39.01,39.02,38.8,38.86,141900.0,26.1045,26.1112,25.9639,26.0041,141900.0
2011-12-21 10:00:00,38.83,38.99,38.75,38.92,125600.0,25.984,26.0911,25.9305,26.0442,125600.0
2011-12-21 10:30:00,38.95,38.98,38.85,38.86,46000.0,26.0643,26.0844,25.9974,26.0041,46000.0
2011-12-21 11:00:00,38.87,38.87,38.73,38.78,80200.0,26.0108,26.0108,25.9171,25.9506,80200.0
2011-12-21 11:30:00,38.8,38.86,38.77,38.8,79000.0,25.9639,26.0041,25.9439,25.9639,79000.0
2011-12-21 12:00:00,38.82,38.86,38.72,38.72,61100.0,25.9773,26.0041,25.9104,25.9104,61100.0
2011-12-21 12:30:00,38.73,38.92,38.73,38.89,95100.0,25.9171,26.0442,25.9171,26.0242,95100.0
2011-12-21 13:00:00,38.91,38.96,38.87,38.91,297900.0,26.0375,26.071,26.0108,26.0375,297900.0
2011-12-21 13:30:00,38.9,39.0,38.84,38.98,57800.0,26.0309,26.0978,25.9907,26.0844,57800.0
2011-12-21 14:00:00,38.98,39.02,38.95,38.98,162100.0,26.0844,26.1112,26.0643,26.0844,162100.0
2011-12-21 14:30:00,38.99,39.04,38.91,38.99,278000.0,26.0911,26.1245,26.0375,26.0911,278000.0
2011-12-21 15:00:00,39.0,39.11,38.97,39.08,103700.0,26.0978,26.1714,26.0777,26.1513,103700.0
2011-12-21 15:30:00,39.08,39.18,39.06,39.13,338200.0,26.1513,26.2182,26.1379,26.1848,338200.0
2011-12-22 09:30:00,39.18,39.35,39.14,39.32,173600.0,26.2182,26.332,26.1915,26.3119,173600.0
2011-12-22 10:00:00,39.35,39.37,39.24,39.33,590100.0,26.332,26.3454,26.2584,26.3186,590100.0
2011-12-22 10:30:00,39.33,39.34,39.17,39.3,251200.0,26.3186,26.3253,26.2115,26.2985,251200.0
2011-12-22 11:00:00,39.3,39.33,39.24,39.26,93400.0,26.2985,26.3186,26.2584,26.2718,93400.0
2011-12-22 11:30:00,39.28,39.35,39.25,39.32,80000.0,26.2851,26.332,26.2651,26.3119,80000.0
2011-12-22 12:00:00,39.32,39.51,39.32,39.51,261400.0,26.3119,26.4391,26.3119,26.4391,261400.0
2011-12-22 12:30:00,39.51,39.53,39.45,39.47,60200.0,26.4391,26.4524,26.3989,26.4123,60200.0
2011-12-22 13:00:00,39.48,39.5,39.44,39.48,117600.0,26.419,26.4324,26.3922,26.419,117600.0
2011-12-22 13:30:00,39.47,39.5,39.45,39.46,73600.0,26.4123,26.4324,26.3989,26.4056,73600.0
2011-12-22 14:00:00,39.44,39.54,39.43,39.52,129800.0,26.3922,26.4591,26.3855,26.4457,129800.0
2011-12-22 14:30:00,39.52,39.56,39.47,39.49,150700.0,26.4457,26.4725,26.4123,26.4257,150700.0
2011-12-22 15:00:00,39.5,39.59,39.47,39.59,145400.0,26.4324,26.4926,26.4123,26.4926,145400.0
2011-12-22 15:30:00,39.58,39.6,39.51,39.59,254100.0,26.4859,26.4993,26.4391,26.4926,254100.0
2011-12-23 09:30:00,39.62,39.68,39.52,39.61,190700.0,26.5127,26.5528,26.4457,26.506,190700.0
2011-12-23 10:00:00,39.62,39.65,39.53,39.58,206900.0,26.5127,26.5327,26.4524,26.4859,206900.0
2011-12-23 10:30:00,39.59,39.62,39.57,39.6,54600.0,26.4926,26.5127,26.4792,26.4993,54600.0
2011-12-23 11:00:00,39.61,39.67,39.59,39.64,83000.0,26.506,26.5461,26.4926,26.526,83000.0
2011-12-23 11:30:00,39.64,39.68,39.64,39.67,51100.0,26.526,26.5528,26.526,26.5461,51100.0
2011-12-23 12:00:00,39.68,39.71,39.65,39.7,113200.0,26.5528,26.5729,26.5327,26.5662,113200.0
2011-12-23 12:30:00,39.68,39.75,39.68,39.74,120200.0,26.5528,26.5997,26.5528,26.593,120200.0
2011-12-23 13:00:00,39.73,39.74,39.69,39.71,40200.0,26.5863,26.593,26.5595,26.5729,40200.0
2011-12-23 13:30:00,39.7,39.77,39.69,39.72,65100.0,26.5662,26.613,26.5595,26.5796,65100.0
2011-12-23 14:00:00,39.72,39.74,39.69,39.71,100800.0,26.5796,26.593,26.5595,26.5729,100800.0
2011-12-23 14:30:00,39.72,39.76,39.71,39.71,119300.0,26.5796,26.6063,26.5729,26.5729,119300.0
2011-12-23 15:00:00,39.71,39.74,39.67,39.7,83500.0,26.5729,26.593,26.5461,26.5662,83500.0
2011-12-23 15:30:00,39.71,39.81,39.69,39.8,75300.0,26.5729,26.6398,26.5595,26.6331,75300.0
2011-12-27 09:30:00,39.64,39.73,39.57,39.66,161400.0,26.526,26.5863,26.4792,26.5394,161400.0
2011-12-27 10:00:00,39.66,39.71,39.64,39.67,90900.0,26.5394,26.5729,26.526,26.5461,90900.0
2011-12-27 10:30:00,39.65,39.67,39.53,39.56,62900.0,26.5327,26.5461,26.4524,26.4725,62900.0
2011-12-27 11:00:00,39.54,39.6,39.51,39.57,207600.0,26.4591,26.4993,26.4391,26.4792,207600.0
2011-12-27 11:30:00,39.58,39.59,39.54,39.57,34300.0,26.4859,26.4926,26.4591,26.4792,34300.0
2011-12-27 12:00:00,39.58,39.64,39.57,39.59,64000.0,26.4859,26.526,26.4792,26.4926,64000.0
2011-12-27 12:30:00,39.6,39.6,39.57,39.59,94200.0,26.4993,26.4993,26.4792,26.4926,94200.0
2011-12-27 13:00:00,39.58,39.61,39.57,39.58,64700.0,26.4859,26.506,26.4792,26.4859,64700.0
2011-12-27 13:30:00,39.56,39.64,39.56,39.64,66300.0,26.4725,26.526,26.4725,26.526,66300.0
2011-12-27 14:00:00,39.63,39.68,39.61,39.63,113800.0,26.5194,26.5528,26.506,26.5194,113800.0
2011-12-27 14:30:00,39.62,39.64,39.58,39.6,124900.0,26.5127,26.526,26.4859,26.4993,124900.0
2011-12-27 15:00:00,39.6,39.65,39.56,39.57,134000.0,26.4993,26.5327,26.4725,26.4792,134000.0
2011-12-27 15:30:00,39.58,39.59,39.51,39.52,159800.0,26.4859,26.4926,26.4391,26.4457,159800.0
2011-12-28 09:30:00,39.32,39.44,39.14,39.18,373000.0,26.3119,26.3922,26.1915,26.2182,373000.0
2011-12-28 10:00:00,39.18,39.28,39.04,39.06,261900.0,26.2182,26.2851,26.1245,26.1379,261900.0
2011-12-28 10:30:00,39.06,39.09,38.97,39.04,82500.0,26.1379,26.158,26.0777,26.1245,82500.0
2011-12-28 11:00:00,39.01,39.09,39.0,39.0,63300.0,26.1045,26.158,26.0978,26.0978,63300.0
2011-12-28 11:30:00,38.99,38.99,38.86,38.94,98200.0,26.0911,26.0911,26.0041,26.0576,98200.0
2011-12-28 12:00:00,38.92,38.97,38.87,38.93,92500.0,26.0442,26.0777,26.0108,26.0509,92500.0
2011-12-28 12:30:00,38.95,38.99,38.91,38.92,61300.0,26.0643,26.0911,26.0375,26.0442,61300.0
2011-12-28 13:00:00,38.9,38.98,38.9,38.98,99400.0,26.0309,26.0844,26.0309,26.0844,99400.0
2011-12-28 13:30:00,38.97,39.03,38.97,39.01,123500.0,26.0777,26.1178,26.0777,26.1045,123500.0
2011-12-28 14:00:00,39.01,39.01,38.93,38.98,158500.0,26.1045,26.1045,26.0509,26.0844,158500.0
2011-12-28 14:30:00,38.98,38.98,38.89,38.91,240700.0,26.0844,26.0844,26.0242,26.0375,240700.0
2011-12-28 15:00:00,38.91,38.97,38.88,38.9,144900.0,26.0375,26.0777,26.0175,26.0309,144900.0
2011-12-28 15:30:00,38.89,38.98,38.86,38.93,245100.0,26.0242,26.0844,26.0041,26.0509,245100.0
2011-12-29 09:30:00,38.96,39.11,38.96,39.06,249600.0,26.071,26.1714,26.071,26.1379,249600.0
2011-12-29 10:00:00,39.07,39.28,39.07,39.14,440400.0,26.1446,26.2851,26.1446,26.1915,440400.0
2011-12-29 10:30:00,39.16,39.23,39.15,39.17,188200.0,26.2048,26.2517,26.1981,26.2115,188200.0
2011-12-29 11:00:00,39.17,39.2,39.03,39.09,240200.0,26.2115,26.2316,26.1178,26.158,240200.0
2011-12-29 11:30:00,39.1,39.35,39.09,39.34,171000.0,26.1647,26.332,26.158,26.3253,171000.0
2011-12-29 12:00:00,39.34,39.38,39.29,39.34,231200.0,26.3253,26.3521,26.2918,26.3253,231200.0
2011-12-29 12:30:00,39.34,39.36,39.29,39.34,117100.0,26.3253,26.3387,26.2918,26.3253,117100.0
2011-12-29 13:00:00,39.36,39.38,39.27,39.32,350200.0,26.3387,26.3521,26.2785,26.3119,350200.0
2011-12-29 13:30:00,39.32,39.35,39.3,39.35,86300.0,26.3119,26.332,26.2985,26.332,86300.0
2011-12-29 14:00:00,39.35,39.39,39.33,39.36,168800.0,26.332,26.3588,26.3186,26.3387,168800.0
2011-12-29 14:30:00,39.37,39.39,39.33,39.38,223300.0,26.3454,26.3588,26.3186,26.3521,223300.0
2011-12-29 15:00:00,39.38,39.45,39.36,39.42,200300.0,26.3521,26.3989,26.3387,26.3788,200300.0
2011-12-29 15:30:00,39.42,39.49,39.4,39.46,338700.0,26.3788,26.4257,26.3654,26.4056,338700.0
2011-12-30 09:30:00,39.58,39.62,39.48,39.6,350000.0,26.4859,26.5127,26.419,26.4993,350000.0
2011-12-30 10:00:00,39.59,39.62,39.53,39.53,166500.0,26.4926,26.5127,26.4524,26.4524,166500.0
2011-12-30 10:30:00,39.55,39.64,39.53,39.6,87500.0,26.4658,26.526,26.4524,26.4993,87500.0
2011-12-30 11:00:00,39.62,39.69,39.61,39.66,135000.0,26.5127,26.5595,26.506,26.5394,135000.0
2011-12-30 11:30:00,39.68,39.74,39.66,39.68,80700.0,26.5528,26.593,26.5394,26.5528,80700.0
2011-12-30 12:00:00,39.66,39.69,39.63,39.66,51400.0,26.5394,26.5595,26.5194,26.5394,51400.0
2011-12-30 12:30:00,39.67,39.71,39.65,39.69,68300.0,26.5461,26.5729,26.5327,26.5595,68300.0
2011-12-30 13:00:00,39.69,39.71,39.66,39.7,33500.0,26.5595,26.5729,26.5394,26.5662,33500.0
2011-12-30 13:30:00,39.68,39.7,39.63,39.64,111700.0,26.5528,26.5662,26.5194,26.526,111700.0
2011-12-30 14:00:00,39.64,39.68,39.58,39.64,120500.0,26.526,26.5528,26.4859,26.526,120500.0
2011-12-30 14:30:00,39.62,39.7,39.62,39.67,112400.0,26.5127,26.5662,26.5127,26.5461,112400.0
2011-12-30 15:00:00,39.7,39.75,39.69,39.72,408200.0,26.5662,26.5997,26.5595,26.5796,408200.0
2011-12-30 15:30:00,39.72,39.78,39.66,39.68,401100.0,26.5796,26.6197,26.5394,26.5528,401100.0
2012-01-03 09:30:00,40.59,40.69,40.52,40.65,116800.0,27.1618,27.2287,27.1149,27.2019,116800.0
2012-01-03 10:00:00,40.67,40.84,40.65,40.77,146400.0,27.2153,27.3291,27.2019,27.2822,146400.0
2012-01-03 10:30:00,40.79,40.81,40.76,40.8,12700.0,27.2956,27.309,27.2755,27.3023,12700.0
2012-01-03 11:00:00,40.84,40.9,40.84,40.9,51700.0,27.3291,27.3692,27.3291,27.3692,51700.0
2012-01-03 11:30:00,40.87,40.91,40.81,40.85,71700.0,27.3491,27.3759,27.309,27.3357,71700.0
2012-01-03 12:00:00,40.84,40.86,40.78,40.83,18800.0,27.3291,27.3424,27.2889,27.3224,18800.0
2012-01-03 12:30:00,40.81,40.82,40.7,40.76,67900.0,27.309,27.3157,27.2354,27.2755,67900.0
2012-01-03 13:00:00,40.73,40.77,40.72,40.77,36500.0,27.2554,27.2822,27.2488,27.2822,36500.0
2012-01-03 13:30:00,40.74,40.82,40.73,40.81,71600.0,27.2621,27.3157,27.2554,27.309,71600.0
2012-01-03 14:00:00,40.82,40.85,40.78,40.84,124400.0,27.3157,27.3357,27.2889,27.3291,124400.0
2012-01-03 14:30:00,40.84,40.91,40.82,40.91,19900.0,27.3291,27.3759,27.3157,27.3759,19900.0
2012-01-03 15:00:00,40.91,40.91,40.77,40.8,193800.0,27.3759,27.3759,27.2822,27.3023,193800.0
2012-01-03 15:30:00,40.79,40.82,40.66,40.71,665100.0,27.2956,27.3157,27.2086,27.2421,665100.0
2012-01-04 09:30:00,40.45,40.55,40.4,40.54,112900.0,27.0681,27.135,27.0346,27.1283,112900.0
2012-01-04 10:00:00,40.52,40.53,40.31,40.39,38300.0,27.1149,27.1216,26.9744,27.0279,38300.0
2012-01-04 10:30:00,40.39,40.39,40.27,40.36,213100.0,27.0279,27.0279,26.9476,27.0078,213100.0
2012-01-04 11:00:00,40.37,40.44,40.36,40.42,28500.0,27.0145,27.0614,27.0078,27.048,28500.0
2012-01-04 11:30:00,40.44,40.53,40.42,40.49,32800.0,27.0614,27.1216,27.048,27.0948,32800.0
2012-01-04 12:00:00,40.49,40.57,40.48,40.54,33600.0,27.0948,27.1484,27.0882,27.1283,33600.0
2012-01-04 12:30:00,40.54,40.59,40.52,40.58,41000.0,27.1283,27.1618,27.1149,27.1551,41000.0
2012-01-04 13:00:00,40.57,40.58,40.52,40.53,134100.0,27.1484,27.1551,27.1149,27.1216,134100.0
2012-01-04 13:30:00,40.54,40.61,40.54,40.6,32400.0,27.1283,27.1751,27.1283,27.1685,32400.0
2012-01-04 14:00:00,40.61,40.61,40.55,40.59,55300.0,27.1751,27.1751,27.135,27.1618,55300.0
2012-01-04 14:30:00,40.56,40.62,40.56,40.58,31300.0,27.1417,27.1818,27.1417,27.1551,31300.0
2012-01-04 15:00:00,40.59,40.6,40.54,40.55,62700.0,27.1618,27.1685,27.1283,27.135,62700.0
2012-01-04 15:30:00,40.55,40.64,40.54,40.54,499100.0,27.135,27.1952,27.1283,27.1283,499100.0
2012-01-05 09:30:00,39.99,40.05,39.82,39.92,86500.0,26.7603,26.8004,26.6465,26.7134,86500.0
2012-01-05 10:00:00,39.9,40.03,39.84,39.99,51600.0,26.7,26.787,26.6599,26.7603,51600.0
2012-01-05 10:30:00,40.0,40.0,39.79,39.83,75200.0,26.7669,26.7669,26.6264,26.6532,75200.0
2012-01-05 11:00:00,39.83,39.94,39.8,39.94,44200.0,26.6532,26.7268,26.6331,26.7268,44200.0
2012-01-05 11:30:00,39.94,39.99,39.91,39.92,66000.0,26.7268,26.7603,26.7067,26.7134,66000.0
2012-01-05 12:00:00,39.92,40.03,39.89,40.01,102300.0,26.7134,26.787,26.6933,26.7736,102300.0
2012-01-05 12:30:00,39.99,40.07,39.93,40.04,21100.0,26.7603,26.8138,26.7201,26.7937,21100.0
2012-01-05 13:00:00,40.05,40.1,40.03,40.1,20500.0,26.8004,26.8339,26.787,26.8339,20500.0
2012-01-05 13:30:00,40.12,40.19,40.11,40.11,64400.0,26.8472,26.8941,26.8406,26.8406,64400.0
2012-01-05 14:00:00,40.11,40.14,40.01,40.01,28100.0,26.8406,26.8606,26.7736,26.7736,28100.0
2012-01-05 14:30:00,40.03,40.09,40.02,40.08,22400.0,26.787,26.8272,26.7803,26.8205,22400.0
2012-01-05 15:00:00,40.03,40.12,40.02,40.09,84300.0,26.787,26.8472,26.7803,26.8272,84300.0
2012-01-05 15:30:00,40.09,40.15,40.05,40.12,101500.0,26.8272,26.8673,26.8004,26.8472,101500.0
2012-01-06 09:30:00,40.0,40.0,39.56,39.61,128300.0,26.7669,26.7669,26.4725,26.506,128300.0
2012-01-06 10:00:00,39.58,39.68,39.58,39.63,57200.0,26.4859,26.5528,26.4859,26.5194,57200.0
2012-01-06 10:30:00,39.62,39.71,39.59,39.6,70800.0,26.5127,26.5729,26.4926,26.4993,70800.0
2012-01-06 11:00:00,39.62,39.75,39.62,39.69,41400.0,26.5127,26.5997,26.5127,26.5595,41400.0
2012-01-06 11:30:00,39.69,39.77,39.69,39.75,48500.0,26.5595,26.613,26.5595,26.5997,48500.0
2012-01-06 12:00:00,39.75,39.75,39.69,39.72,50000.0,26.5997,26.5997,26.5595,26.5796,50000.0
2012-01-06 12:30:00,39.71,39.74,39.64,39.66,22600.0,26.5729,26.593,26.526,26.5394,22600.0
2012-01-06 13:00:00,39.67,39.68,39.63,39.64,15800.0,26.5461,26.5528,26.5194,26.526,15800.0
2012-01-06 13:30:00,39.64,39.75,39.62,39.71,38700.0,26.526,26.5997,26.5127,26.5729,38700.0
2012-01-06 14:00:00,39.72,39.73,39.67,39.7,20700.0,26.5796,26.5863,26.5461,26.5662,20700.0
2012-01-06 14:30:00,39.71,39.73,39.66,39.66,28900.0,26.5729,26.5863,26.5394,26.5394,28900.0
2012-01-06 15:00:00,39.66,39.69,39.63,39.64,35300.0,26.5394,26.5595,26.5194,26.526,35300.0
2012-01-06 15:30:00,39.63,39.66,39.59,39.63,80500.0,26.5194,26.5394,26.4926,26.5194,80500.0
2012-01-09 09:30:00,39.84,39.84,39.65,39.68,63900.0,26.6599,26.6599,26.5327,26.5528,63900.0
2012-01-09 10:00:00,39.67,39.78,39.59,39.78,55900.0,26.5461,26.6197,26.4926,26.6197,55900.0
2012-01-09 10:30:00,39.79,39.79,39.66,39.68,33500.0,26.6264,26.6264,26.5394,26.5528,33500.0
2012-01-09 11:00:00,39.66,39.71,39.56,39.63,27900.0,26.5394,26.5729,26.4725,26.5194,27900.0
2012-01-09 11:30:00,39.64,39.69,39.61,39.65,37800.0,26.526,26.5595,26.506,26.5327,37800.0
2012-01-09 12:00:00,39.66,39.67,39.61,39.67,62500.0,26.5394,26.5461,26.506,26.5461,62500.0
2012-01-09 12:30:00,39.67,39.7,39.65,39.68,20700.0,26.5461,26.5662,26.5327,26.5528,20700.0
2012-01-09 13:00:00,39.67,39.71,39.66,39.69,19400.0,26.5461,26.5729,26.5394,26.5595,19400.0
2012-01-09 13:30:00,39.69,39.72,39.64,39.72,46400.0,26.5595,26.5796,26.526,26.5796,46400.0
2012-01-09 14:00:00,39.73,39.78,39.72,39.77,64800.0,26.5863,26.6197,26.5796,26.613,64800.0
2012-01-09 14:30:00,39.77,39.81,39.73,39.74,103300.0,26.613,26.6398,26.5863,26.593,103300.0
2012-01-09 15:00:00,39.74,39.78,39.74,39.77,45200.0,26.593,26.6197,26.593,26.613,45200.0
2012-01-09 15:30:00,39.77,39.84,39.73,39.81,91700.0,26.613,26.6599,26.5863,26.6398,91700.0
2012-01-10 09:30:00,40.42,40.54,40.42,40.47,120300.0,27.048,27.1283,27.048,27.0815,120300.0
2012-01-10 10:00:00,40.47,40.57,40.46,40.48,39000.0,27.0815,27.1484,27.0748,27.0882,39000.0
2012-01-10 10:30:00,40.47,40.53,40.44,40.48,36100.0,27.0815,27.1216,27.0614,27.0882,36100.0
2012-01-10 11:00:00,40.48,40.56,40.44,40.53,65100.0,27.0882,27.1417,27.0614,27.1216,65100.0
2012-01-10 11:30:00,40.53,40.54,40.44,40.49,29900.0,27.1216,27.1283,27.0614,27.0948,29900.0
2012-01-10 12:00:00,40.48,40.51,40.38,40.39,25900.0,27.0882,27.1082,27.0212,27.0279,25900.0
2012-01-10 12:30:00,40.38,40.42,40.36,40.41,78200.0,27.0212,27.048,27.0078,27.0413,78200.0
2012-01-10 13:00:00,40.42,40.44,40.39,40.41,26600.0,27.048,27.0614,27.0279,27.0413,26600.0
2012-01-10 13:30:00,40.41,40.49,40.4,40.45,47900.0,27.0413,27.0948,27.0346,27.0681,47900.0
2012-01-10 14:00:00,40.44,40.48,40.42,40.46,43100.0,27.0614,27.0882,27.048,27.0748,43100.0
2012-01-10 14:30:00,40.45,40.52,40.45,40.49,30900.0,27.0681,27.1149,27.0681,27.0948,30900.0
2012-01-10 15:00:00,40.49,40.51,40.45,40.46,50700.0,27.0948,27.1082,27.0681,27.0748,50700.0
2012-01-10 15:30:00,40.45,40.45,40.37,40.41,249400.0,27.0681,27.0681,27.0145,27.0413,249400.0
2012-01-11 09:30:00,40.11,40.18,40.03,40.08,764100.0,26.8406,26.8874,26.787,26.8205,764100.0
2012-01-11 10:00:00,40.05,40.09,39.98,40.08,59300.0,26.8004,26.8272,26.7536,26.8205,59300.0
2012-01-11 10:30:00,40.07,40.18,40.05,40.08,52200.0,26.8138,26.8874,26.8004,26.8205,52200.0
2012-01-11 11:00:00,40.09,40.13,40.03,40.03,64100.0,26.8272,26.8539,26.787,26.787,64100.0
2012-01-11 11:30:00,40.03,40.17,40.03,40.14,63100.0,26.787,26.8807,26.787,26.8606,63100.0
2012-01-11 12:00:00,40.15,40.19,40.11,40.16,47100.0,26.8673,26.8941,26.8406,26.874,47100.0
2012-01-11 12:30:00,40.16,40.23,40.15,40.2,31400.0,26.874,26.9209,26.8673,26.9008,31400.0
2012-01-11 13:00:00,40.21,40.25,40.19,40.24,31800.0,26.9075,26.9342,26.8941,26.9275,31800.0
2012-01-11 13:30:00,40.25,40.28,40.22,40.25,25400.0,26.9342,26.9543,26.9142,26.9342,25400.0
2012-01-11 14:00:00,40.25,40.26,40.17,40.18,30300.0,26.9342,26.9409,26.8807,26.8874,30300.0
2012-01-11 14:30:00,40.18,40.26,40.17,40.2,22800.0,26.8874,26.9409,26.8807,26.9008,22800.0
2012-01-11 15:00:00,40.2,40.32,40.2,40.32,24800.0,26.9008,26.9811,26.9008,26.9811,24800.0
2012-01-11 15:30:00,40.31,40.34,40.28,40.33,41000.0,26.9744,26.9945,26.9543,26.9878,41000.0
2012-01-12 09:30:00,40.5,40.58,40.39,40.51,42100.0,27.1015,27.1551,27.0279,27.1082,42100.0
2012-01-12 10:00:00,40.5,40.51,40.31,40.35,23600.0,27.1015,27.1082,26.9744,27.0012,23600.0
2012-01-12 10:30:00,40.35,40.35,40.23,40.3,22300.0,27.0012,27.0012,26.9209,26.9677,22300.0
2012-01-12 11:00:00,40.29,40.38,40.28,40.36,63900.0,26.961,27.0212,26.9543,27.0078,63900.0
2012-01-12 11:30:00,40.35,40.41,40.35,40.38,18900.0,27.0012,27.0413,27.0012,27.0212,18900.0
2012-01-12 12:00:00,40.37,40.46,40.37,40.46,11300.0,27.0145,27.0748,27.0145,27.0748,11300.0
2012-01-12 12:30:00,40.46,40.49,40.43,40.48,26100.0,27.0748,27.0948,27.0547,27.0882,26100.0
2012-01-12 13:00:00,40.47,40.53,40.45,40.46,26000.0,27.0815,27.1216,27.0681,27.0748,26000.0
2012-01-12 13:30:00,40.47,40.47,40.38,40.46,24300.0,27.0815,27.0815,27.0212,27.0748,24300.0
2012-01-12 14:00:00,40.47,40.48,40.41,40.45,33900.0,27.0815,27.0882,27.0413,27.0681,33900.0
2012-01-12 14:30:00,40.44,40.52,40.44,40.52,26600.0,27.0614,27.1149,27.0614,27.1149,26600.0
2012-01-12 15:00:00,40.52,40.53,40.49,40.52,11900.0,27.1149,27.1216,27.0948,27.1149,11900.0
2012-01-12 15:30:00,40.52,40.57,40.5,40.54,30300.0,27.1149,27.1484,27.1015,27.1283,30300.0
2012-01-13 09:30:00,40.09,40.1,39.96,40.01,49200.0,26.8272,26.8339,26.7402,26.7736,49200.0
2012-01-13 10:00:00,40.01,40.02,39.67,39.85,33900.0,26.7736,26.7803,26.5461,26.6666,33900.0
2012-01-13 10:30:00,39.85,39.95,39.75,39.95,30800.0,26.6666,26.7335,26.5997,26.7335,30800.0
2012-01-13 11:00:00,39.95,40.06,39.93,40.04,36700.0,26.7335,26.8071,26.7201,26.7937,36700.0
2012-01-13 11:30:00,40.03,40.11,40.03,40.04,20500.0,26.787,26.8406,26.787,26.7937,20500.0
2012-01-13 12:00:00,40.04,40.04,39.97,39.97,22100.0,26.7937,26.7937,26.7469,26.7469,22100.0
2012-01-13 12:30:00,39.96,40.0,39.92,40.0,20400.0,26.7402,26.7669,26.7134,26.7669,20400.0
2012-01-13 13:00:00,39.96,39.96,39.86,39.91,30700.0,26.7402,26.7402,26.6733,26.7067,30700.0
2012-01-13 13:30:00,39.89,39.99,39.88,39.99,27300.0,26.6933,26.7603,26.6866,26.7603,27300.0
2012-01-13 14:00:00,39.99,40.01,39.95,40.01,11500.0,26.7603,26.7736,26.7335,26.7736,11500.0
2012-01-13 14:30:00,40.02,40.06,39.99,40.04,57100.0,26.7803,26.8071,26.7603,26.7937,57100.0
2012-01-13 15:00:00,40.05,40.12,40.04,40.09,29000.0,26.8004,26.8472,26.7937,26.8272,29000.0
2012-01-13 15:30:00,40.09,40.12,40.05,40.1,46700.0,26.8272,26.8472,26.8004,26.8339,46700.0
2012-01-17 09:30:00,40.75,40.84,40.62,40.69,89200.0,27.2688,27.3291,27.1818,27.2287,89200.0
2012-01-17 10:00:00,40.69,40.73,40.63,40.71,34400.0,27.2287,27.2554,27.1885,27.2421,34400.0
2012-01-17 10:30:00,40.71,40.76,40.66,40.73,33600.0,27.2421,27.2755,27.2086,27.2554,33600.0
2012-01-17 11:00:00,40.74,40.83,40.71,40.8,75900.0,27.2621,27.3224,27.2421,27.3023,75900.0
2012-01-17 11:30:00,40.83,40.85,40.79,40.83,25600.0,27.3224,27.3357,27.2956,27.3224,25600.0
2012-01-17 12:00:00,40.81,40.87,40.8,40.81,18300.0,27.309,27.3491,27.3023,27.309,18300.0
2012-01-17 12:30:00,40.81,40.81,40.72,40.75,29700.0,27.309,27.309,27.2488,27.2688,29700.0
2012-01-17 13:00:00,40.77,40.8,40.74,40.76,38000.0,27.2822,27.3023,27.2621,27.2755,38000.0
2012-01-17 13:30:00,40.76,40.79,40.72,40.78,34900.0,27.2755,27.2956,27.2488,27.2889,34900.0
2012-01-17 14:00:00,40.79,40.81,40.74,40.78,36100.0,27.2956,27.309,27.2621,27.2889,36100.0
2012-01-17 14:30:00,40.78,40.78,40.61,40.65,57700.0,27.2889,27.2889,27.1751,27.2019,57700.0
2012-01-17 15:00:00,40.63,40.65,40.56,40.59,19100.0,27.1885,27.2019,27.1417,27.1618,19100.0
2012-01-17 15:30:00,40.59,40.64,40.56,40.59,219700.0,27.1618,27.1952,27.1417,27.1618,219700.0
2012-01-18 09:30:00,40.84,41.09,40.78,41.06,123400.0,27.3291,27.4963,27.2889,27.4763,123400.0
2012-01-18 10:00:00,41.06,41.16,41.05,41.14,112100.0,27.4763,27.5432,27.4696,27.5298,112100.0
2012-01-18 10:30:00,41.13,41.19,41.05,41.09,176000.0,27.5231,27.5633,27.4696,27.4963,176000.0
2012-01-18 11:00:00,41.1,41.13,41.05,41.09,59500.0,27.503,27.5231,27.4696,27.4963,59500.0
2012-01-18 11:30:00,41.09,41.15,41.03,41.07,46000.0,27.4963,27.5365,27.4562,27.483,46000.0
2012-01-18 12:00:00,41.07,41.23,41.06,41.23,13900.0,27.483,27.59,27.4763,27.59,13900.0
2012-01-18 12:30:00,41.23,41.28,41.21,41.24,20200.0,27.59,27.6235,27.5766,27.5967,20200.0
2012-01-18 13:00:00,41.25,41.26,41.23,41.23,18300.0,27.6034,27.6101,27.59,27.59,18300.0
2012-01-18 13:30:00,41.24,41.28,41.16,41.19,34000.0,27.5967,27.6235,27.5432,27.5633,34000.0
2012-01-18 14:00:00,41.18,41.27,41.17,41.27,79000.0,27.5566,27.6168,27.5499,27.6168,79000.0
2012-01-18 14:30:00,41.27,41.3,41.23,41.25,110100.0,27.6168,27.6369,27.59,27.6034,110100.0
2012-01-18 15:00:00,41.25,41.38,41.25,41.37,86300.0,27.6034,27.6904,27.6034,27.6837,86300.0
2012-01-18 15:30:00,41.36,41.42,41.34,41.4,66300.0,27.677,27.7172,27.6636,27.7038,66300.0
2012-01-19 09:30:00,41.71,41.72,41.61,41.72,100000.0,27.9112,27.9179,27.8443,27.9179,100000.0
2012-01-19 10:00:00,41.71,41.71,41.57,41.68,67400.0,27.9112,27.9112,27.8175,27.8912,67400.0
2012-01-19 10:30:00,41.66,41.8,41.65,41.76,71000.0,27.8778,27.9715,27.8711,27.9447,71000.0
2012-01-19 11:00:00,41.77,41.85,41.72,41.85,74100.0,27.9514,28.0049,27.9179,28.0049,74100.0
2012-01-19 11:30:00,41.84,41.91,41.83,41.9,61600.0,27.9982,28.0451,27.9915,28.0384,61600.0
2012-01-19 12:00:00,41.9,41.93,41.85,41.85,64500.0,28.0384,28.0585,28.0049,28.0049,64500.0
2012-01-19 12:30:00,41.83,41.85,41.79,41.85,43600.0,27.9915,28.0049,27.9648,28.0049,43600.0
2012-01-19 13:00:00,41.84,41.93,41.83,41.92,103500.0,27.9982,28.0585,27.9915,28.0518,103500.0
2012-01-19 13:30:00,41.92,41.95,41.9,41.9,52500.0,28.0518,28.0718,28.0384,28.0384,52500.0
2012-01-19 14:00:00,41.9,41.97,41.88,41.93,117100.0,28.0384,28.0852,28.025,28.0585,117100.0
2012-01-19 14:30:00,41.92,41.92,41.83,41.85,62600.0,28.0518,28.0518,27.9915,28.0049,62600.0
2012-01-19 15:00:00,41.85,41.95,41.83,41.95,67300.0,28.0049,28.0718,27.9915,28.0718,67300.0
2012-01-19 15:30:00,41.92,41.99,41.91,41.99,122300.0,28.0518,28.0986,28.0451,28.0986,122300.0
2012-01-20 09:30:00,41.88,41.94,41.82,41.9,95400.0,28.025,28.0651,27.9848,28.0384,95400.0
2012-01-20 10:00:00,41.88,41.97,41.81,41.97,45800.0,28.025,28.0852,27.9782,28.0852,45800.0
2012-01-20 10:30:00,41.95,41.96,41.89,41.91,13300.0,28.0718,28.0785,28.0317,28.0451,13300.0
2012-01-20 11:00:00,41.91,41.93,41.85,41.87,45000.0,28.0451,28.0585,28.0049,28.0183,45000.0
2012-01-20 11:30:00,41.89,41.91,41.86,41.91,43800.0,28.0317,28.0451,28.0116,28.0451,43800.0
2012-01-20 12:00:00,41.91,41.95,41.9,41.92,27100.0,28.0451,28.0718,28.0384,28.0518,27100.0
2012-01-20 12:30:00,41.92,41.94,41.9,41.9,16300.0,28.0518,28.0651,28.0384,28.0384,16300.0
2012-01-20 13:00:00,41.92,41.97,41.91,41.96,37600.0,28.0518,28.0852,28.0451,28.0785,37600.0
2012-01-20 13:30:00,41.95,41.97,41.93,41.93,26900.0,28.0718,28.0852,28.0585,28.0585,26900.0
2012-01-20 14:00:00,41.94,41.97,41.91,41.91,30600.0,28.0651,28.0852,28.0451,28.0451,30600.0
2012-01-20 14:30:00,41.92,41.95,41.89,41.94,60000.0,28.0518,28.0718,28.0317,28.0651,60000.0
2012-01-20 15:00:00,41.93,42.0,41.93,41.98,36900.0,28.0585,28.1053,28.0585,28.0919,36900.0
2012-01-20 15:30:00,41.99,42.08,41.97,42.04,63200.0,28.0986,28.1588,28.0852,28.1321,63200.0
2012-01-23 09:30:00,42.17,42.41,42.15,42.41,67600.0,28.2191,28.3797,28.2057,28.3797,67600.0
2012-01-23 10:00:00,42.4,42.45,42.36,42.37,92400.0,28.373,28.4064,28.3462,28.3529,92400.0
2012-01-23 10:30:00,42.36,42.43,42.35,42.41,51900.0,28.3462,28.393,28.3395,28.3797,51900.0
2012-01-23 11:00:00,42.39,42.39,42.3,42.36,46400.0,28.3663,28.3663,28.306,28.3462,46400.0
2012-01-23 11:30:00,42.36,42.42,42.25,42.26,409300.0,28.3462,28.3863,28.2726,28.2793,409300.0
2012-01-23 12:00:00,42.26,42.26,42.13,42.18,27600.0,28.2793,28.2793,28.1923,28.2257,27600.0
2012-01-23 12:30:00,42.17,42.24,42.17,42.17,36400.0,28.2191,28.2659,28.2191,28.2191,36400.0
2012-01-23 13:00:00,42.17,42.25,42.15,42.25,82600.0,28.2191,28.2726,28.2057,28.2726,82600.0
2012-01-23 13:30:00,42.25,42.29,42.22,42.29,75500.0,28.2726,28.2994,28.2525,28.2994,75500.0
2012-01-23 14:00:00,42.29,42.29,42.22,42.25,98400.0,28.2994,28.2994,28.2525,28.2726,98400.0
2012-01-23 14:30:00,42.27,42.3,42.18,42.29,260600.0,28.286,28.306,28.2257,28.2994,260600.0
2012-01-23 15:00:00,42.29,42.37,42.25,42.36,192600.0,28.2994,28.3529,28.2726,28.3462,192600.0
2012-01-23 15:30:00,42.35,42.41,42.29,42.32,202500.0,28.3395,28.3797,28.2994,28.3194,202500.0
2012-01-24 09:30:00,41.88,41.88,41.74,41.81,85400.0,28.025,28.025,27.9313,27.9782,85400.0
2012-01-24 10:00:00,41.81,41.95,41.81,41.89,26100.0,27.9782,28.0718,27.9782,28.0317,26100.0
2012-01-24 10:30:00,41.89,42.03,41.88,41.99,31900.0,28.0317,28.1254,28.025,28.0986,31900.0
2012-01-24 11:00:00,42.01,42.09,41.97,42.08,11200.0,28.112,28.1655,28.0852,28.1588,11200.0
2012-01-24 11:30:00,42.09,42.12,41.97,41.98,236600.0,28.1655,28.1856,28.0852,28.0919,236600.0
2012-01-24 12:00:00,41.98,42.04,41.97,41.98,302200.0,28.0919,28.1321,28.0852,28.0919,302200.0
2012-01-24 12:30:00,41.98,42.06,41.97,42.05,74700.0,28.0919,28.1454,28.0852,28.1388,74700.0
2012-01-24 13:00:00,42.02,42.03,41.94,41.96,175000.0,28.1187,28.1254,28.0651,28.0785,175000.0
2012-01-24 13:30:00,41.96,41.99,41.94,41.98,75500.0,28.0785,28.0986,28.0651,28.0919,75500.0
2012-01-24 14:00:00,41.97,42.02,41.97,42.01,56300.0,28.0852,28.1187,28.0852,28.112,56300.0
2012-01-24 14:30:00,42.0,42.01,41.92,41.94,314300.0,28.1053,28.112,28.0518,28.0651,314300.0
2012-01-24 15:00:00,41.95,42.0,41.95,42.0,309600.0,28.0718,28.1053,28.0718,28.1053,309600.0
2012-01-24 15:30:00,42.0,42.0,41.91,41.96,709500.0,28.1053,28.1053,28.0451,28.0785,709500.0
2012-01-25 09:30:00,41.81,41.81,41.62,41.66,65600.0,27.9782,27.9782,27.851,27.8778,65600.0
2012-01-25 10:00:00,41.66,41.78,41.62,41.78,30300.0,27.8778,27.9581,27.851,27.9581,30300.0
2012-01-25 10:30:00,41.75,41.82,41.71,41.8,33900.0,27.938,27.9848,27.9112,27.9715,33900.0
2012-01-25 11:00:00,41.81,41.89,41.8,41.84,23700.0,27.9782,28.0317,27.9715,27.9982,23700.0
2012-01-25 11:30:00,41.85,41.87,41.79,41.83,26500.0,28.0049,28.0183,27.9648,27.9915,26500.0
2012-01-25 12:00:00,41.83,41.91,41.75,41.9,30800.0,27.9915,28.0451,27.938,28.0384,30800.0
2012-01-25 12:30:00,41.89,42.08,41.84,42.08,64200.0,28.0317,28.1588,27.9982,28.1588,64200.0
2012-01-25 13:00:00,42.07,42.34,42.07,42.32,42800.0,28.1521,28.3328,28.1521,28.3194,42800.0
2012-01-25 13:30:00,42.3,42.4,42.3,42.4,50000.0,28.306,28.373,28.306,28.373,50000.0
2012-01-25 14:00:00,42.4,42.4,42.2,42.23,103600.0,28.373,28.373,28.2391,28.2592,103600.0
2012-01-25 14:30:00,42.23,42.42,42.23,42.37,222400.0,28.2592,28.3863,28.2592,28.3529,222400.0
2012-01-25 15:00:00,42.36,42.45,42.32,42.44,38600.0,28.3462,28.4064,28.3194,28.3997,38600.0
2012-01-25 15:30:00,42.44,42.59,42.44,42.48,65200.0,28.3997,28.5001,28.3997,28.4265,65200.0
2012-01-26 09:30:00,42.85,42.94,42.78,42.93,92500.0,28.6741,28.7343,28.6272,28.7276,92500.0
2012-01-26 10:00:00,42.93,42.93,42.75,42.75,27800.0,28.7276,28.7276,28.6072,28.6072,27800.0
2012-01-26 10:30:00,42.76,42.77,42.63,42.67,14800.0,28.6139,28.6206,28.5269,28.5536,14800.0
2012-01-26 11:00:00,42.67,42.77,42.66,42.77,15100.0,28.5536,28.6206,28.5469,28.6206,15100.0
2012-01-26 11:30:00,42.76,42.82,42.73,42.73,23700.0,28.6139,28.654,28.5938,28.5938,23700.0
2012-01-26 12:00:00,42.74,42.74,42.65,42.69,49100.0,28.6005,28.6005,28.5403,28.567,49100.0
2012-01-26 12:30:00,42.68,42.75,42.67,42.74,30300.0,28.5603,28.6072,28.5536,28.6005,30300.0
2012-01-26 13:00:00,42.74,42.76,42.72,42.73,35400.0,28.6005,28.6139,28.5871,28.5938,35400.0
2012-01-26 13:30:00,42.73,42.73,42.58,42.59,40200.0,28.5938,28.5938,28.4934,28.5001,40200.0
2012-01-26 14:00:00,42.59,42.62,42.49,42.56,28000.0,28.5001,28.5202,28.4332,28.48,28000.0
2012-01-26 14:30:00,42.55,42.58,42.49,42.53,26700.0,28.4733,28.4934,28.4332,28.46,26700.0
2012-01-26 15:00:00,42.53,42.53,42.36,42.37,85900.0,28.46,28.46,28.3462,28.3529,85900.0
2012-01-26 15:30:00,42.37,42.53,42.36,42.52,84900.0,28.3529,28.46,28.3462,28.4533,84900.0
2012-01-27 09:30:00,42.46,42.65,42.43,42.58,77700.0,28.4131,28.5403,28.393,28.4934,77700.0
2012-01-27 10:00:00,42.6,42.6,42.46,42.58,17300.0,28.5068,28.5068,28.4131,28.4934,17300.0
2012-01-27 10:30:00,42.59,42.61,42.43,42.51,38500.0,28.5001,28.5135,28.393,28.4466,38500.0
2012-01-27 11:00:00,42.51,42.62,42.51,42.59,39600.0,28.4466,28.5202,28.4466,28.5001,39600.0
2012-01-27 11:30:00,42.57,42.59,42.48,42.57,63000.0,28.4867,28.5001,28.4265,28.4867,63000.0
2012-01-27 12:00:00,42.57,42.6,42.5,42.54,40000.0,28.4867,28.5068,28.4399,28.4666,40000.0
2012-01-27 12:30:00,42.54,42.61,42.49,42.49,28600.0,28.4666,28.5135,28.4332,28.4332,28600.0
2012-01-27 13:00:00,42.5,42.59,42.48,42.54,84800.0,28.4399,28.5001,28.4265,28.4666,84800.0
2012-01-27 13:30:00,42.57,42.64,42.57,42.6,14500.0,28.4867,28.5336,28.4867,28.5068,14500.0
2012-01-27 14:00:00,42.64,42.65,42.55,42.57,31400.0,28.5336,28.5403,28.4733,28.4867,31400.0
2012-01-27 14:30:00,42.57,42.64,42.57,42.63,32500.0,28.4867,28.5336,28.4867,28.5269,32500.0
2012-01-27 15:00:00,42.64,42.7,42.62,42.68,109100.0,28.5336,28.5737,28.5202,28.5603,109100.0
2012-01-27 15:30:00,42.67,42.69,42.6,42.6,48000.0,28.5536,28.567,28.5068,28.5068,48000.0
2012-01-30 09:30:00,41.95,42.02,41.85,41.96,297500.0,28.0718,28.1187,28.0049,28.0785,297500.0
2012-01-30 10:00:00,41.94,41.96,41.84,41.85,87700.0,28.0651,28.0785,27.9982,28.0049,87700.0
2012-01-30 10:30:00,41.85,41.99,41.85,41.98,61600.0,28.0049,28.0986,28.0049,28.0919,61600.0
2012-01-30 11:00:00,41.98,42.07,41.95,41.96,88200.0,28.0919,28.1521,28.0718,28.0785,88200.0
2012-01-30 11:30:00,41.97,42.04,41.95,42.01,93400.0,28.0852,28.1321,28.0718,28.112,93400.0
2012-01-30 12:00:00,42.03,42.11,42.02,42.08,164600.0,28.1254,28.1789,28.1187,28.1588,164600.0
2012-01-30 12:30:00,42.07,42.07,42.02,42.05,26700.0,28.1521,28.1521,28.1187,28.1388,26700.0
2012-01-30 13:00:00,42.05,42.05,41.99,42.05,14900.0,28.1388,28.1388,28.0986,28.1388,14900.0
2012-01-30 13:30:00,42.06,42.18,42.05,42.13,79900.0,28.1454,28.2257,28.1388,28.1923,79900.0
2012-01-30 14:00:00,42.13,42.2,42.11,42.17,34000.0,28.1923,28.2391,28.1789,28.2191,34000.0
2012-01-30 14:30:00,42.18,42.22,42.13,42.16,53600.0,28.2257,28.2525,28.1923,28.2124,53600.0
2012-01-30 15:00:00,42.16,42.18,42.13,42.15,38600.0,28.2124,28.2257,28.1923,28.2057,38600.0
2012-01-30 15:30:00,42.16,42.2,42.08,42.13,80300.0,28.2124,28.2391,28.1588,28.1923,80300.0
2012-01-31 09:30:00,42.66,42.66,42.45,42.54,73200.0,28.5469,28.5469,28.4064,28.4666,73200.0
2012-01-31 10:00:00,42.54,42.54,42.3,42.41,62600.0,28.4666,28.4666,28.306,28.3797,62600.0
2012-01-31 10:30:00,42.41,42.43,42.17,42.2,46200.0,28.3797,28.393,28.2191,28.2391,46200.0
2012-01-31 11:00:00,42.21,42.27,42.13,42.18,39700.0,28.2458,28.286,28.1923,28.2257,39700.0
2012-01-31 11:30:00,42.19,42.24,42.14,42.18,116500.0,28.2324,28.2659,28.199,28.2257,116500.0
2012-01-31 12:00:00,42.18,42.26,42.16,42.25,51400.0,28.2257,28.2793,28.2124,28.2726,51400.0
2012-01-31 12:30:00,42.25,42.31,42.25,42.28,26000.0,28.2726,28.3127,28.2726,28.2927,26000.0
2012-01-31 13:00:00,42.29,42.37,42.29,42.36,16100.0,28.2994,28.3529,28.2994,28.3462,16100.0
2012-01-31 13:30:00,42.36,42.37,42.26,42.28,24800.0,28.3462,28.3529,28.2793,28.2927,24800.0
2012-01-31 14:00:00,42.3,42.39,42.27,42.39,25800.0,28.306,28.3663,28.286,28.3663,25800.0
2012-01-31 14:30:00,42.39,42.41,42.34,42.4,28600.0,28.3663,28.3797,28.3328,28.373,28600.0
2012-01-31 15:00:00,42.41,42.45,42.36,42.41,52800.0,28.3797,28.4064,28.3462,28.3797,52800.0
2012-01-31 15:30:00,42.42,42.43,42.32,42.36,115800.0,28.3863,28.393,28.3194,28.3462,115800.0
2012-02-01 09:30:00,42.86,43.0,42.86,42.99,49500.0,28.6808,28.7745,28.6808,28.7678,49500.0
2012-02-01 10:00:00,42.97,43.19,42.93,43.12,67700.0,28.7544,28.9016,28.7276,28.8548,67700.0
2012-02-01 10:30:00,43.13,43.22,43.1,43.21,63800.0,28.8615,28.9217,28.8414,28.915,63800.0
2012-02-01 11:00:00,43.22,43.24,43.12,43.18,83000.0,28.9217,28.9351,28.8548,28.8949,83000.0
2012-02-01 11:30:00,43.19,43.21,43.13,43.16,93900.0,28.9016,28.915,28.8615,28.8815,93900.0
2012-02-01 12:00:00,43.16,43.21,43.14,43.17,121500.0,28.8815,28.915,28.8682,28.8882,121500.0
2012-02-01 12:30:00,43.17,43.21,43.13,43.15,76000.0,28.8882,28.915,28.8615,28.8748,76000.0
2012-02-01 13:00:00,43.15,43.23,43.15,43.18,34300.0,28.8748,28.9284,28.8748,28.8949,34300.0
2012-02-01 13:30:00,43.18,43.24,43.13,43.15,42800.0,28.8949,28.9351,28.8615,28.8748,42800.0
2012-02-01 14:00:00,43.15,43.17,43.13,43.16,53100.0,28.8748,28.8882,28.8615,28.8815,53100.0
2012-02-01 14:30:00,43.16,43.16,43.08,43.12,56300.0,28.8815,28.8815,28.828,28.8548,56300.0
2012-02-01 15:00:00,43.12,43.17,43.09,43.1,79400.0,28.8548,28.8882,28.8347,28.8414,79400.0
2012-02-01 15:30:00,43.1,43.12,43.0,43.01,124600.0,28.8414,28.8548,28.7745,28.7812,124600.0
2012-02-02 09:30:00,43.19,43.21,43.06,43.15,135300.0,28.9016,28.915,28.8146,28.8748,135300.0
2012-02-02 10:00:00,43.18,43.24,43.16,43.19,33200.0,28.8949,28.9351,28.8815,28.9016,33200.0
2012-02-02 10:30:00,43.19,43.36,43.19,43.32,53000.0,28.9016,29.0154,28.9016,28.9886,53000.0
2012-02-02 11:00:00,43.32,43.36,43.27,43.29,46200.0,28.9886,29.0154,28.9551,28.9685,46200.0
2012-02-02 11:30:00,43.29,43.29,43.19,43.23,83300.0,28.9685,28.9685,28.9016,28.9284,83300.0
2012-02-02 12:00:00,43.26,43.26,43.14,43.18,101300.0,28.9485,28.9485,28.8682,28.8949,101300.0
2012-02-02 12:30:00,43.19,43.19,43.07,43.16,16800.0,28.9016,28.9016,28.8213,28.8815,16800.0
2012-02-02 13:00:00,43.17,43.19,43.12,43.13,18400.0,28.8882,28.9016,28.8548,28.8615,18400.0
2012-02-02 13:30:00,43.13,43.23,43.12,43.21,40800.0,28.8615,28.9284,28.8548,28.915,40800.0
2012-02-02 14:00:00,43.21,43.22,43.19,43.21,32000.0,28.915,28.9217,28.9016,28.915,32000.0
2012-02-02 14:30:00,43.21,43.24,43.14,43.19,47100.0,28.915,28.9351,28.8682,28.9016,47100.0
2012-02-02 15:00:00,43.19,43.21,43.17,43.19,28000.0,28.9016,28.915,28.8882,28.9016,28000.0
2012-02-02 15:30:00,43.2,43.23,43.17,43.17,64400.0,28.9083,28.9284,28.8882,28.8882,64400.0
2012-02-03 09:30:00,43.6,43.6,43.48,43.56,162700.0,29.176,29.176,29.0957,29.1492,162700.0
2012-02-03 10:00:00,43.56,43.74,43.54,43.66,103200.0,29.1492,29.2697,29.1358,29.2161,103200.0
2012-02-03 10:30:00,43.67,43.71,43.66,43.69,44400.0,29.2228,29.2496,29.2161,29.2362,44400.0
2012-02-03 11:00:00,43.68,43.76,43.64,43.74,91600.0,29.2295,29.283,29.2027,29.2697,91600.0
2012-02-03 11:30:00,43.74,43.77,43.69,43.7,45900.0,29.2697,29.2897,29.2362,29.2429,45900.0
2012-02-03 12:00:00,43.69,43.77,43.68,43.77,42700.0,29.2362,29.2897,29.2295,29.2897,42700.0
2012-02-03 12:30:00,43.77,43.87,43.76,43.83,154200.0,29.2897,29.3566,29.283,29.3299,154200.0
2012-02-03 13:00:00,43.84,43.86,43.8,43.83,49700.0,29.3366,29.35,29.3098,29.3299,49700.0
2012-02-03 13:30:00,43.83,43.83,43.79,43.8,29500.0,29.3299,29.3299,29.3031,29.3098,29500.0
2012-02-03 14:00:00,43.81,43.89,43.81,43.87,53000.0,29.3165,29.37,29.3165,29.3566,53000.0
2012-02-03 14:30:00,43.88,43.89,43.86,43.89,34000.0,29.3633,29.37,29.35,29.37,34000.0
2012-02-03 15:00:00,43.88,43.9,43.85,43.88,89400.0,29.3633,29.3767,29.3433,29.3633,89400.0
2012-02-03 15:30:00,43.88,43.9,43.79,43.85,150600.0,29.3633,29.3767,29.3031,29.3433,150600.0
2012-02-06 09:30:00,43.44,43.53,43.4,43.51,45800.0,29.0689,29.1291,29.0421,29.1157,45800.0
2012-02-06 10:00:00,43.55,43.56,43.49,43.5,53100.0,29.1425,29.1492,29.1024,29.1091,53100.0
2012-02-06 10:30:00,43.5,43.53,43.43,43.52,35300.0,29.1091,29.1291,29.0622,29.1224,35300.0
2012-02-06 11:00:00,43.54,43.66,43.53,43.62,58900.0,29.1358,29.2161,29.1291,29.1894,58900.0
2012-02-06 11:30:00,43.61,43.66,43.59,43.66,35000.0,29.1827,29.2161,29.1693,29.2161,35000.0
2012-02-06 12:00:00,43.67,43.68,43.6,43.63,30800.0,29.2228,29.2295,29.176,29.196,30800.0
2012-02-06 12:30:00,43.63,43.67,43.62,43.65,40400.0,29.196,29.2228,29.1894,29.2094,40400.0
2012-02-06 13:00:00,43.65,43.66,43.61,43.62,70000.0,29.2094,29.2161,29.1827,29.1894,70000.0
2012-02-06 13:30:00,43.62,43.63,43.55,43.59,48500.0,29.1894,29.196,29.1425,29.1693,48500.0
2012-02-06 14:00:00,43.58,43.63,43.57,43.61,37400.0,29.1626,29.196,29.1559,29.1827,37400.0
2012-02-06 14:30:00,43.6,43.64,43.6,43.62,73900.0,29.176,29.2027,29.176,29.1894,73900.0
2012-02-06 15:00:00,43.62,43.67,43.61,43.62,90900.0,29.1894,29.2228,29.1827,29.1894,90900.0
2012-02-06 15:30:00,43.62,43.69,43.62,43.67,84900.0,29.1894,29.2362,29.1894,29.2228,84900.0
2012-02-07 09:30:00,43.65,43.71,43.46,43.49,87100.0,29.2094,29.2496,29.0823,29.1024,87100.0
2012-02-07 10:00:00,43.51,43.65,43.42,43.63,77300.0,29.1157,29.2094,29.0555,29.196,77300.0
2012-02-07 10:30:00,43.63,43.86,43.6,43.84,81600.0,29.196,29.35,29.176,29.3366,81600.0
2012-02-07 11:00:00,43.85,43.93,43.85,43.9,118800.0,29.3433,29.3968,29.3433,29.3767,118800.0
2012-02-07 11:30:00,43.9,43.92,43.83,43.84,60100.0,29.3767,29.3901,29.3299,29.3366,60100.0
2012-02-07 12:00:00,43.85,43.9,43.84,43.86,40200.0,29.3433,29.3767,29.3366,29.35,40200.0
2012-02-07 12:30:00,43.87,43.92,43.86,43.92,26700.0,29.3566,29.3901,29.35,29.3901,26700.0
2012-02-07 13:00:00,43.91,43.97,43.8,43.86,61200.0,29.3834,29.4236,29.3098,29.35,61200.0
2012-02-07 13:30:00,43.84,43.9,43.84,43.88,26200.0,29.3366,29.3767,29.3366,29.3633,26200.0
2012-02-07 14:00:00,43.88,43.89,43.83,43.83,20100.0,29.3633,29.37,29.3299,29.3299,20100.0
2012-02-07 14:30:00,43.85,43.89,43.82,43.85,60600.0,29.3433,29.37,29.3232,29.3433,60600.0
2012-02-07 15:00:00,43.85,43.94,43.84,43.93,44700.0,29.3433,29.4035,29.3366,29.3968,44700.0
2012-02-07 15:30:00,43.94,43.97,43.9,43.92,278200.0,29.4035,29.4236,29.3767,29.3901,278200.0
2012-02-08 09:30:00,44.05,44.18,44.02,44.14,82400.0,29.4771,29.5641,29.457,29.5373,82400.0
2012-02-08 10:00:00,44.15,44.23,44.15,44.18,68700.0,29.544,29.5976,29.544,29.5641,68700.0
2012-02-08 10:30:00,44.18,44.2,44.0,44.06,133900.0,29.5641,29.5775,29.4436,29.4838,133900.0
2012-02-08 11:00:00,44.1,44.12,43.86,43.91,50300.0,29.5106,29.5239,29.35,29.3834,50300.0
2012-02-08 11:30:00,43.92,43.98,43.86,43.98,53500.0,29.3901,29.4303,29.35,29.4303,53500.0
2012-02-08 12:00:00,43.99,44.03,43.98,44.03,22900.0,29.4369,29.4637,29.4303,29.4637,22900.0
2012-02-08 12:30:00,44.03,44.08,44.0,44.08,35000.0,29.4637,29.4972,29.4436,29.4972,35000.0
2012-02-08 13:00:00,44.08,44.09,44.01,44.08,35000.0,29.4972,29.5039,29.4503,29.4972,35000.0
2012-02-08 13:30:00,44.07,44.09,44.03,44.03,71900.0,29.4905,29.5039,29.4637,29.4637,71900.0
2012-02-08 14:00:00,44.03,44.09,44.01,44.07,45300.0,29.4637,29.5039,29.4503,29.4905,45300.0
2012-02-08 14:30:00,44.08,44.15,44.06,44.11,46800.0,29.4972,29.544,29.4838,29.5173,46800.0
2012-02-08 15:00:00,44.11,44.14,44.09,44.14,48800.0,29.5173,29.5373,29.5039,29.5373,48800.0
2012-02-08 15:30:00,44.13,44.14,44.07,44.1,92500.0,29.5306,29.5373,29.4905,29.5106,92500.0
2012-02-09 09:30:00,44.25,44.31,44.14,44.25,74800.0,29.6109,29.6511,29.5373,29.6109,74800.0
2012-02-09 10:00:00,44.25,44.28,44.0,44.0,47200.0,29.6109,29.631,29.4436,29.4436,47200.0
2012-02-09 10:30:00,44.0,44.12,43.95,44.1,65600.0,29.4436,29.5239,29.4102,29.5106,65600.0
2012-02-09 11:00:00,44.11,44.17,44.05,44.08,139000.0,29.5173,29.5574,29.4771,29.4972,139000.0
2012-02-09 11:30:00,44.09,44.14,44.03,44.12,64600.0,29.5039,29.5373,29.4637,29.5239,64600.0
2012-02-09 12:00:00,44.12,44.17,44.12,44.13,32500.0,29.5239,29.5574,29.5239,29.5306,32500.0
2012-02-09 12:30:00,44.13,44.2,44.12,44.17,28000.0,29.5306,29.5775,29.5239,29.5574,28000.0
2012-02-09 13:00:00,44.17,44.19,44.09,44.15,114400.0,29.5574,29.5708,29.5039,29.544,114400.0
2012-02-09 13:30:00,44.14,44.16,44.11,44.15,35700.0,29.5373,29.5507,29.5173,29.544,35700.0
2012-02-09 14:00:00,44.15,44.17,44.11,44.16,29200.0,29.544,29.5574,29.5173,29.5507,29200.0
2012-02-09 14:30:00,44.16,44.18,44.14,44.17,45900.0,29.5507,29.5641,29.5373,29.5574,45900.0
2012-02-09 15:00:00,44.16,44.18,44.13,44.16,83400.0,29.5507,29.5641,29.5306,29.5507,83400.0
2012-02-09 15:30:00,44.17,44.17,44.09,44.12,61700.0,29.5574,29.5574,29.5039,29.5239,61700.0
2012-02-10 09:30:00,43.29,43.36,43.23,43.24,82900.0,28.9685,29.0154,28.9284,28.9351,82900.0
2012-02-10 10:00:00,43.24,43.32,43.19,43.31,56000.0,28.9351,28.9886,28.9016,28.9819,56000.0
2012-02-10 10:30:00,43.31,43.38,43.3,43.38,46400.0,28.9819,29.0288,28.9752,29.0288,46400.0
2012-02-10 11:00:00,43.39,43.4,43.31,43.32,42400.0,29.0354,29.0421,28.9819,28.9886,42400.0
2012-02-10 11:30:00,43.32,43.41,43.3,43.36,22500.0,28.9886,29.0488,28.9752,29.0154,22500.0
2012-02-10 12:00:00,43.36,43.38,43.33,43.36,26000.0,29.0154,29.0288,28.9953,29.0154,26000.0
2012-02-10 12:30:00,43.36,43.42,43.36,43.42,17400.0,29.0154,29.0555,29.0154,29.0555,17400.0
2012-02-10 13:00:00,43.41,43.42,43.34,43.34,17200.0,29.0488,29.0555,29.002,29.002,17200.0
2012-02-10 13:30:00,43.33,43.33,43.24,43.24,27700.0,28.9953,28.9953,28.9351,28.9351,27700.0
2012-02-10 14:00:00,43.24,43.27,43.23,43.26,33600.0,28.9351,28.9551,28.9284,28.9485,33600.0
2012-02-10 14:30:00,43.26,43.29,43.25,43.29,34300.0,28.9485,28.9685,28.9418,28.9685,34300.0
2012-02-10 15:00:00,43.29,43.3,43.21,43.24,50400.0,28.9685,28.9752,28.915,28.9351,50400.0
2012-02-10 15:30:00,43.23,43.35,43.23,43.33,75900.0,28.9284,29.0087,28.9284,28.9953,75900.0
2012-02-13 09:30:00,43.9,43.97,43.78,43.84,73700.0,29.3767,29.4236,29.2964,29.3366,73700.0
2012-02-13 10:00:00,43.82,43.84,43.7,43.75,33000.0,29.3232,29.3366,29.2429,29.2763,33000.0
2012-02-13 10:30:00,43.76,43.83,43.71,43.8,262900.0,29.283,29.3299,29.2496,29.3098,262900.0
2012-02-13 11:00:00,43.8,43.83,43.76,43.78,56900.0,29.3098,29.3299,29.283,29.2964,56900.0
2012-02-13 11:30:00,43.79,43.85,43.78,43.82,21200.0,29.3031,29.3433,29.2964,29.3232,21200.0
2012-02-13 12:00:00,43.83,43.84,43.79,43.83,30900.0,29.3299,29.3366,29.3031,29.3299,30900.0
2012-02-13 12:30:00,43.8,43.85,43.77,43.84,19400.0,29.3098,29.3433,29.2897,29.3366,19400.0
2012-02-13 13:00:00,43.86,43.9,43.86,43.87,21100.0,29.35,29.3767,29.35,29.3566,21100.0
2012-02-13 13:30:00,43.87,43.93,43.87,43.87,19200.0,29.3566,29.3968,29.3566,29.3566,19200.0
2012-02-13 14:00:00,43.88,43.93,43.88,43.91,29900.0,29.3633,29.3968,29.3633,29.3834,29900.0
2012-02-13 14:30:00,43.92,43.95,43.9,43.9,28800.0,29.3901,29.4102,29.3767,29.3767,28800.0
2012-02-13 15:00:00,43.91,43.91,43.87,43.9,46700.0,29.3834,29.3834,29.3566,29.3767,46700.0
2012-02-13 15:30:00,43.9,43.91,43.84,43.87,72200.0,29.3767,29.3834,29.3366,29.3566,72200.0
2012-02-14 09:30:00,43.65,43.74,43.62,43.65,68300.0,29.2094,29.2697,29.1894,29.2094,68300.0
2012-02-14 10:00:00,43.63,43.63,43.49,43.57,26800.0,29.196,29.196,29.1024,29.1559,26800.0
2012-02-14 10:30:00,43.55,43.58,43.44,43.48,37800.0,29.1425,29.1626,29.0689,29.0957,37800.0
2012-02-14 11:00:00,43.48,43.57,43.48,43.56,30600.0,29.0957,29.1559,29.0957,29.1492,30600.0
2012-02-14 11:30:00,43.56,43.65,43.56,43.59,33900.0,29.1492,29.2094,29.1492,29.1693,33900.0
2012-02-14 12:00:00,43.6,43.61,43.56,43.57,12100.0,29.176,29.1827,29.1492,29.1559,12100.0
2012-02-14 12:30:00,43.55,43.57,43.47,43.48,30800.0,29.1425,29.1559,29.089,29.0957,30800.0
2012-02-14 13:00:00,43.48,43.48,43.4,43.42,38800.0,29.0957,29.0957,29.0421,29.0555,38800.0
2012-02-14 13:30:00,43.43,43.49,43.43,43.46,37000.0,29.0622,29.1024,29.0622,29.0823,37000.0
2012-02-14 14:00:00,43.45,43.48,43.31,43.33,29100.0,29.0756,29.0957,28.9819,28.9953,29100.0
2012-02-14 14:30:00,43.32,43.36,43.27,43.35,31800.0,28.9886,29.0154,28.9551,29.0087,31800.0
2012-02-14 15:00:00,43.35,43.4,43.26,43.3,49100.0,29.0087,29.0421,28.9485,28.9752,49100.0
2012-02-14 15:30:00,43.29,43.58,43.28,43.56,111000.0,28.9685,29.1626,28.9618,29.1492,111000.0
2012-02-15 09:30:00,43.98,44.0,43.85,43.92,46200.0,29.4303,29.4436,29.3433,29.3901,46200.0
2012-02-15 10:00:00,43.93,43.93,43.75,43.81,63600.0,29.3968,29.3968,29.2763,29.3165,63600.0
2012-02-15 10:30:00,43.83,43.91,43.81,43.82,27600.0,29.3299,29.3834,29.3165,29.3232,27600.0
2012-02-15 11:00:00,43.82,43.89,43.78,43.89,55800.0,29.3232,29.37,29.2964,29.37,55800.0
2012-02-15 11:30:00,43.89,43.98,43.88,43.96,25300.0,29.37,29.4303,29.3633,29.4169,25300.0
2012-02-15 12:00:00,43.95,43.96,43.91,43.91,28300.0,29.4102,29.4169,29.3834,29.3834,28300.0
2012-02-15 12:30:00,43.91,43.91,43.71,43.71,27600.0,29.3834,29.3834,29.2496,29.2496,27600.0
2012-02-15 13:00:00,43.71,43.78,43.66,43.76,102400.0,29.2496,29.2964,29.2161,29.283,102400.0
2012-02-15 13:30:00,43.76,43.77,43.68,43.77,81500.0,29.283,29.2897,29.2295,29.2897,81500.0
2012-02-15 14:00:00,43.79,43.8,43.58,43.72,63700.0,29.3031,29.3098,29.1626,29.2563,63700.0
2012-02-15 14:30:00,43.73,43.73,43.57,43.57,32500.0,29.263,29.263,29.1559,29.1559,32500.0
2012-02-15 15:00:00,43.6,43.63,43.55,43.6,45400.0,29.176,29.196,29.1425,29.176,45400.0
2012-02-15 15:30:00,43.6,43.7,43.58,43.65,68100.0,29.176,29.2429,29.1626,29.2094,68100.0
2012-02-16 09:30:00,43.55,43.58,43.43,43.53,58800.0,29.1425,29.1626,29.0622,29.1291,58800.0
2012-02-16 10:00:00,43.51,43.7,43.51,43.7,41000.0,29.1157,29.2429,29.1157,29.2429,41000.0
2012-02-16 10:30:00,43.74,43.76,43.63,43.64,29200.0,29.2697,29.283,29.196,29.2027,29200.0
2012-02-16 11:00:00,43.66,43.75,43.63,43.75,36300.0,29.2161,29.2763,29.196,29.2763,36300.0
2012-02-16 11:30:00,43.75,44.04,43.72,44.04,38800.0,29.2763,29.4704,29.2563,29.4704,38800.0
2012-02-16 12:00:00,44.01,44.07,43.99,44.01,56500.0,29.4503,29.4905,29.4369,29.4503,56500.0
2012-02-16 12:30:00,44.02,44.04,43.97,43.99,16600.0,29.457,29.4704,29.4236,29.4369,16600.0
2012-02-16 13:00:00,44.02,44.14,44.0,44.1,30500.0,29.457,29.5373,29.4436,29.5106,30500.0
2012-02-16 13:30:00,44.1,44.15,44.08,44.11,35800.0,29.5106,29.544,29.4972,29.5173,35800.0
2012-02-16 14:00:00,44.1,44.14,44.09,44.14,38700.0,29.5106,29.5373,29.5039,29.5373,38700.0
2012-02-16 14:30:00,44.15,44.2,44.14,44.14,26500.0,29.544,29.5775,29.5373,29.5373,26500.0
2012-02-16 15:00:00,44.17,44.18,44.1,44.16,23500.0,29.5574,29.5641,29.5106,29.5507,23500.0
2012-02-16 15:30:00,44.16,44.24,44.14,44.21,49000.0,29.5507,29.6042,29.5373,29.5842,49000.0
2012-02-17 09:30:00,44.5,44.5,44.35,44.36,54000.0,29.7782,29.7782,29.6779,29.6845,54000.0
2012-02-17 10:00:00,44.37,44.37,44.25,44.33,23700.0,29.6912,29.6912,29.6109,29.6645,23700.0
2012-02-17 10:30:00,44.33,44.35,44.25,44.28,41400.0,29.6645,29.6779,29.6109,29.631,41400.0
2012-02-17 11:00:00,44.26,44.26,44.17,44.21,25600.0,29.6176,29.6176,29.5574,29.5842,25600.0
2012-02-17 11:30:00,44.21,44.27,44.2,44.25,15700.0,29.5842,29.6243,29.5775,29.6109,15700.0
2012-02-17 12:00:00,44.25,44.28,44.22,44.25,17400.0,29.6109,29.631,29.5909,29.6109,17400.0
2012-02-17 12:30:00,44.25,44.29,44.25,44.29,11100.0,29.6109,29.6377,29.6109,29.6377,11100.0
2012-02-17 13:00:00,44.28,44.36,44.28,44.34,26000.0,29.631,29.6845,29.631,29.6712,26000.0
2012-02-17 13:30:00,44.34,44.37,44.33,44.34,29300.0,29.6712,29.6912,29.6645,29.6712,29300.0
2012-02-17 14:00:00,44.35,44.36,44.34,44.35,38900.0,29.6779,29.6845,29.6712,29.6779,38900.0
2012-02-17 14:30:00,44.36,44.38,44.35,44.36,39400.0,29.6845,29.6979,29.6779,29.6845,39400.0
2012-02-17 15:00:00,44.36,44.42,44.36,44.41,16300.0,29.6845,29.7247,29.6845,29.718,16300.0
2012-02-17 15:30:00,44.41,44.42,44.35,44.37,40500.0,29.718,29.7247,29.6779,29.6912,40500.0
2012-02-21 09:30:00,44.48,44.56,44.33,44.38,143400.0,29.7648,29.8184,29.6645,29.6979,143400.0
2012-02-21 10:00:00,44.37,44.5,44.37,44.49,458900.0,29.6912,29.7782,29.6912,29.7715,458900.0
2012-02-21 10:30:00,44.49,44.62,44.49,44.6,132300.0,29.7715,29.8585,29.7715,29.8451,132300.0
2012-02-21 11:00:00,44.61,44.64,44.58,44.61,62400.0,29.8518,29.8719,29.8318,29.8518,62400.0
2012-02-21 11:30:00,44.61,44.61,44.54,44.56,59600.0,29.8518,29.8518,29.805,29.8184,59600.0
2012-02-21 12:00:00,44.56,44.64,44.55,44.58,59600.0,29.8184,29.8719,29.8117,29.8318,59600.0
2012-02-21 12:30:00,44.57,44.59,44.53,44.53,32800.0,29.8251,29.8385,29.7983,29.7983,32800.0
2012-02-21 13:00:00,44.53,44.6,44.53,44.59,74900.0,29.7983,29.8451,29.7983,29.8385,74900.0
2012-02-21 13:30:00,44.58,44.61,44.5,44.52,34900.0,29.8318,29.8518,29.7782,29.7916,34900.0
2012-02-21 14:00:00,44.52,44.52,44.45,44.49,40000.0,29.7916,29.7916,29.7448,29.7715,40000.0
2012-02-21 14:30:00,44.5,44.5,44.37,44.4,26400.0,29.7782,29.7782,29.6912,29.7113,26400.0
2012-02-21 15:00:00,44.41,44.44,44.33,44.36,80500.0,29.718,29.7381,29.6645,29.6845,80500.0
2012-02-21 15:30:00,44.38,44.45,44.33,44.43,135800.0,29.6979,29.7448,29.6645,29.7314,135800.0
2012-02-22 09:30:00,44.33,44.36,44.22,44.3,82200.0,29.6645,29.6845,29.5909,29.6444,82200.0
2012-02-22 10:00:00,44.26,44.34,44.2,44.3,24300.0,29.6176,29.6712,29.5775,29.6444,24300.0
2012-02-22 10:30:00,44.29,44.35,44.22,44.31,65300.0,29.6377,29.6779,29.5909,29.6511,65300.0
2012-02-22 11:00:00,44.32,44.41,44.32,44.33,51500.0,29.6578,29.718,29.6578,29.6645,51500.0
2012-02-22 11:30:00,44.34,44.34,44.2,44.26,22200.0,29.6712,29.6712,29.5775,29.6176,22200.0
2012-02-22 12:00:00,44.25,44.27,44.21,44.27,33200.0,29.6109,29.6243,29.5842,29.6243,33200.0
2012-02-22 12:30:00,44.26,44.28,44.24,44.28,28100.0,29.6176,29.631,29.6042,29.631,28100.0
2012-02-22 13:00:00,44.27,44.36,44.26,44.35,215600.0,29.6243,29.6845,29.6176,29.6779,215600.0
2012-02-22 13:30:00,44.35,44.36,44.32,44.35,52400.0,29.6779,29.6845,29.6578,29.6779,52400.0
2012-02-22 14:00:00,44.36,44.4,44.34,44.38,43600.0,29.6845,29.7113,29.6712,29.6979,43600.0
2012-02-22 14:30:00,44.38,44.41,44.29,44.33,42100.0,29.6979,29.718,29.6377,29.6645,42100.0
2012-02-22 15:00:00,44.32,44.35,44.29,44.34,94100.0,29.6578,29.6779,29.6377,29.6712,94100.0
2012-02-22 15:30:00,44.34,44.39,44.29,44.33,360200.0,29.6712,29.7046,29.6377,29.6645,360200.0
2012-02-23 09:30:00,44.37,44.4,44.14,44.2,77300.0,29.6912,29.7113,29.5373,29.5775,77300.0
2012-02-23 10:00:00,44.21,44.34,44.21,44.31,64400.0,29.5842,29.6712,29.5842,29.6511,64400.0
2012-02-23 10:30:00,44.32,44.45,44.31,44.43,29300.0,29.6578,29.7448,29.6511,29.7314,29300.0
2012-02-23 11:00:00,44.41,44.47,44.35,44.44,50000.0,29.718,29.7582,29.6779,29.7381,50000.0
2012-02-23 11:30:00,44.45,44.45,44.41,44.43,32600.0,29.7448,29.7448,29.718,29.7314,32600.0
2012-02-23 12:00:00,44.42,44.45,44.42,44.44,13400.0,29.7247,29.7448,29.7247,29.7381,13400.0
2012-02-23 12:30:00,44.43,44.47,44.42,44.44,16400.0,29.7314,29.7582,29.7247,29.7381,16400.0
2012-02-23 13:00:00,44.42,44.43,44.38,44.43,48000.0,29.7247,29.7314,29.6979,29.7314,48000.0
2012-02-23 13:30:00,44.42,44.45,44.36,44.43,27000.0,29.7247,29.7448,29.6845,29.7314,27000.0
2012-02-23 14:00:00,44.44,44.45,44.41,44.45,39300.0,29.7381,29.7448,29.718,29.7448,39300.0
2012-02-23 14:30:00,44.45,44.5,44.44,44.45,52800.0,29.7448,29.7782,29.7381,29.7448,52800.0
2012-02-23 15:00:00,44.46,44.57,44.46,44.54,64800.0,29.7515,29.8251,29.7515,29.805,64800.0
2012-02-23 15:30:00,44.54,44.6,44.54,44.55,52700.0,29.805,29.8451,29.805,29.8117,52700.0
2012-02-24 09:30:00,44.75,44.85,44.74,44.84,60100.0,29.9455,30.0124,29.9388,30.0057,60100.0
2012-02-24 10:00:00,44.84,44.94,44.84,44.87,46200.0,30.0057,30.0727,30.0057,30.0258,46200.0
2012-02-24 10:30:00,44.87,44.89,44.84,44.85,51700.0,30.0258,30.0392,30.0057,30.0124,51700.0
2012-02-24 11:00:00,44.87,44.93,44.85,44.91,23900.0,30.0258,30.066,30.0124,30.0526,23900.0
2012-02-24 11:30:00,44.93,44.94,44.89,44.94,24800.0,30.066,30.0727,30.0392,30.0727,24800.0
2012-02-24 12:00:00,44.93,44.94,44.91,44.93,20300.0,30.066,30.0727,30.0526,30.066,20300.0
2012-02-24 12:30:00,44.93,44.95,44.92,44.94,23900.0,30.066,30.0794,30.0593,30.0727,23900.0
2012-02-24 13:00:00,44.94,44.98,44.92,44.93,29800.0,30.0727,30.0994,30.0593,30.066,29800.0
2012-02-24 13:30:00,44.94,44.94,44.88,44.9,37500.0,30.0727,30.0727,30.0325,30.0459,37500.0
2012-02-24 14:00:00,44.91,44.92,44.84,44.84,19300.0,30.0526,30.0593,30.0057,30.0057,19300.0
2012-02-24 14:30:00,44.83,44.83,44.77,44.8,20800.0,29.9991,29.9991,29.9589,29.979,20800.0
2012-02-24 15:00:00,44.79,44.84,44.79,44.82,65400.0,29.9723,30.0057,29.9723,29.9924,65400.0
2012-02-24 15:30:00,44.81,44.85,44.78,44.85,90400.0,29.9857,30.0124,29.9656,30.0124,90400.0
2012-02-27 09:30:00,44.29,44.29,44.12,44.21,112200.0,29.6377,29.6377,29.5239,29.5842,112200.0
2012-02-27 10:00:00,44.25,44.37,44.24,44.36,44600.0,29.6109,29.6912,29.6042,29.6845,44600.0
2012-02-27 10:30:00,44.36,44.49,44.32,44.4,57800.0,29.6845,29.7715,29.6578,29.7113,57800.0
2012-02-27 11:00:00,44.4,44.62,44.4,44.57,26900.0,29.7113,29.8585,29.7113,29.8251,26900.0
2012-02-27 11:30:00,44.57,44.58,44.53,44.56,33500.0,29.8251,29.8318,29.7983,29.8184,33500.0
2012-02-27 12:00:00,44.56,44.59,44.46,44.52,39800.0,29.8184,29.8385,29.7515,29.7916,39800.0
2012-02-27 12:30:00,44.51,44.61,44.5,44.6,54700.0,29.7849,29.8518,29.7782,29.8451,54700.0
2012-02-27 13:00:00,44.61,44.62,44.55,44.55,51000.0,29.8518,29.8585,29.8117,29.8117,51000.0
2012-02-27 13:30:00,44.56,44.59,44.52,44.54,64400.0,29.8184,29.8385,29.7916,29.805,64400.0
2012-02-27 14:00:00,44.54,44.59,44.54,44.57,21500.0,29.805,29.8385,29.805,29.8251,21500.0
2012-02-27 14:30:00,44.56,44.59,44.54,44.59,29000.0,29.8184,29.8385,29.805,29.8385,29000.0
2012-02-27 15:00:00,44.59,44.66,44.55,44.57,45700.0,29.8385,29.8853,29.8117,29.8251,45700.0
2012-02-27 15:30:00,44.58,44.62,44.54,44.54,51300.0,29.8318,29.8585,29.805,29.805,51300.0
2012-02-28 09:30:00,44.73,44.77,44.6,44.77,25900.0,29.9321,29.9589,29.8451,29.9589,25900.0
2012-02-28 10:00:00,44.8,44.86,44.63,44.68,52600.0,29.979,30.0191,29.8652,29.8987,52600.0
2012-02-28 10:30:00,44.7,44.86,44.7,44.86,57400.0,29.9121,30.0191,29.9121,30.0191,57400.0
2012-02-28 11:00:00,44.84,44.98,44.82,44.95,44800.0,30.0057,30.0994,29.9924,30.0794,44800.0
2012-02-28 11:30:00,44.97,44.98,44.91,44.95,61200.0,30.0927,30.0994,30.0526,30.0794,61200.0
2012-02-28 12:00:00,44.95,44.97,44.93,44.94,26000.0,30.0794,30.0927,30.066,30.0727,26000.0
2012-02-28 12:30:00,44.95,44.99,44.94,44.98,39400.0,30.0794,30.1061,30.0727,30.0994,39400.0
2012-02-28 13:00:00,44.99,45.0,44.96,44.98,21500.0,30.1061,30.1128,30.086,30.0994,21500.0
2012-02-28 13:30:00,44.96,44.96,44.85,44.86,20700.0,30.086,30.086,30.0124,30.0191,20700.0
2012-02-28 14:00:00,44.86,44.89,44.85,44.86,18200.0,30.0191,30.0392,30.0124,30.0191,18200.0
2012-02-28 14:30:00,44.86,44.93,44.84,44.92,55800.0,30.0191,30.066,30.0057,30.0593,55800.0
2012-02-28 15:00:00,44.93,44.98,44.91,44.97,64200.0,30.066,30.0994,30.0526,30.0927,64200.0
2012-02-28 15:30:00,44.97,45.0,44.96,44.98,102600.0,30.0927,30.1128,30.086,30.0994,102600.0
2012-02-29 09:30:00,45.13,45.29,45.12,45.26,120100.0,30.1998,30.3069,30.1931,30.2868,120100.0
2012-02-29 10:00:00,45.27,45.3,45.03,45.05,153900.0,30.2935,30.3136,30.1329,30.1463,153900.0
2012-02-29 10:30:00,45.04,45.04,44.62,44.82,88600.0,30.1396,30.1396,29.8585,29.9924,88600.0
2012-02-29 11:00:00,44.84,44.9,44.65,44.65,200300.0,30.0057,30.0459,29.8786,29.8786,200300.0
2012-02-29 11:30:00,44.65,44.81,44.62,44.78,78200.0,29.8786,29.9857,29.8585,29.9656,78200.0
2012-02-29 12:00:00,44.79,44.89,44.77,44.89,68200.0,29.9723,30.0392,29.9589,30.0392,68200.0
2012-02-29 12:30:00,44.89,44.9,44.78,44.82,66500.0,30.0392,30.0459,29.9656,29.9924,66500.0
2012-02-29 13:00:00,44.81,44.85,44.75,44.76,64900.0,29.9857,30.0124,29.9455,29.9522,64900.0
2012-02-29 13:30:00,44.78,44.84,44.75,44.83,100100.0,29.9656,30.0057,29.9455,29.9991,100100.0
2012-02-29 14:00:00,44.83,44.86,44.8,44.83,54500.0,29.9991,30.0191,29.979,29.9991,54500.0
2012-02-29 14:30:00,44.84,44.84,44.76,44.77,111400.0,30.0057,30.0057,29.9522,29.9589,111400.0
2012-02-29 15:00:00,44.76,44.77,44.67,44.7,234300.0,29.9522,29.9589,29.892,29.9121,234300.0
2012-02-29 15:30:00,44.69,44.69,44.55,44.58,160100.0,29.9054,29.9054,29.8117,29.8318,160100.0
2012-03-01 09:30:00,44.84,44.99,44.81,44.96,284500.0,30.0057,30.1061,29.9857,30.086,284500.0
2012-03-01 10:00:00,44.95,45.02,44.78,44.98,204400.0,30.0794,30.1262,29.9656,30.0994,204400.0
2012-03-01 10:30:00,44.97,44.98,44.84,44.94,107200.0,30.0927,30.0994,30.0057,30.0727,107200.0
2012-03-01 11:00:00,44.94,44.96,44.85,44.96,147000.0,30.0727,30.086,30.0124,30.086,147000.0
2012-03-01 11:30:00,44.96,45.06,44.94,45.01,108900.0,30.086,30.153,30.0727,30.1195,108900.0
2012-03-01 12:00:00,45.02,45.07,44.99,45.05,99500.0,30.1262,30.1597,30.1061,30.1463,99500.0
2012-03-01 12:30:00,45.05,45.09,45.03,45.06,123000.0,30.1463,30.173,30.1329,30.153,123000.0
2012-03-01 13:00:00,45.06,45.12,45.03,45.1,135100.0,30.153,30.1931,30.1329,30.1797,135100.0
2012-03-01 13:30:00,45.11,45.15,45.08,45.11,92000.0,30.1864,30.2132,30.1663,30.1864,92000.0
2012-03-01 14:00:00,45.11,45.13,45.05,45.06,56800.0,30.1864,30.1998,30.1463,30.153,56800.0
2012-03-01 14:30:00,45.06,45.1,45.03,45.08,118000.0,30.153,30.1797,30.1329,30.1663,118000.0
2012-03-01 15:00:00,45.09,45.11,44.96,45.07,185800.0,30.173,30.1864,30.086,30.1597,185800.0
2012-03-01 15:30:00,45.05,45.08,44.96,45.05,130100.0,30.1463,30.1663,30.086,30.1463,130100.0
2012-03-02 09:30:00,44.83,44.83,44.65,44.69,99800.0,29.9991,29.9991,29.8786,29.9054,99800.0
2012-03-02 10:00:00,44.7,44.86,44.65,44.83,32000.0,29.9121,30.0191,29.8786,29.9991,32000.0
2012-03-02 10:30:00,44.83,44.84,44.76,44.8,54100.0,29.9991,30.0057,29.9522,29.979,54100.0
2012-03-02 11:00:00,44.78,44.79,44.72,44.75,92900.0,29.9656,29.9723,29.9254,29.9455,92900.0
2012-03-02 11:30:00,44.75,44.78,44.66,44.7,35600.0,29.9455,29.9656,29.8853,29.9121,35600.0
2012-03-02 12:00:00,44.7,44.71,44.63,44.68,31400.0,29.9121,29.9188,29.8652,29.8987,31400.0
2012-03-02 12:30:00,44.67,44.73,44.67,44.71,16100.0,29.892,29.9321,29.892,29.9188,16100.0
2012-03-02 13:00:00,44.7,44.71,44.56,44.6,213300.0,29.9121,29.9188,29.8184,29.8451,213300.0
2012-03-02 13:30:00,44.6,44.67,44.6,44.66,36800.0,29.8451,29.892,29.8451,29.8853,36800.0
2012-03-02 14:00:00,44.67,44.71,44.65,44.67,25300.0,29.892,29.9188,29.8786,29.892,25300.0
2012-03-02 14:30:00,44.68,44.69,44.64,44.69,39700.0,29.8987,29.9054,29.8719,29.9054,39700.0
2012-03-02 15:00:00,44.7,44.71,44.66,44.71,47900.0,29.9121,29.9188,29.8853,29.9188,47900.0
2012-03-02 15:30:00,44.72,44.77,44.7,44.73,95100.0,29.9254,29.9589,29.9121,29.9321,95100.0
2012-03-05 09:30:00,44.52,44.55,44.37,44.44,147000.0,29.7916,29.8117,29.6912,29.7381,147000.0
2012-03-05 10:00:00,44.44,44.5,44.22,44.26,62100.0,29.7381,29.7782,29.5909,29.6176,62100.0
2012-03-05 10:30:00,44.23,44.36,44.22,44.32,55000.0,29.5976,29.6845,29.5909,29.6578,55000.0
2012-03-05 11:00:00,44.33,44.36,44.22,44.31,75200.0,29.6645,29.6845,29.5909,29.6511,75200.0
2012-03-05 11:30:00,44.3,44.32,44.26,44.28,43000.0,29.6444,29.6578,29.6176,29.631,43000.0
2012-03-05 12:00:00,44.3,44.32,44.25,44.28,89300.0,29.6444,29.6578,29.6109,29.631,89300.0
2012-03-05 12:30:00,44.27,44.3,44.24,44.24,17500.0,29.6243,29.6444,29.6042,29.6042,17500.0
2012-03-05 13:00:00,44.24,44.3,44.24,44.3,16500.0,29.6042,29.6444,29.6042,29.6444,16500.0
2012-03-05 13:30:00,44.3,44.31,44.25,44.27,69300.0,29.6444,29.6511,29.6109,29.6243,69300.0
2012-03-05 14:00:00,44.26,44.33,44.26,44.33,51600.0,29.6176,29.6645,29.6176,29.6645,51600.0
2012-03-05 14:30:00,44.33,44.36,44.28,44.35,32200.0,29.6645,29.6845,29.631,29.6779,32200.0
2012-03-05 15:00:00,44.35,44.41,44.35,44.39,32500.0,29.6779,29.718,29.6779,29.7046,32500.0
2012-03-05 15:30:00,44.4,44.4,44.28,44.29,179000.0,29.7113,29.7113,29.631,29.6377,179000.0
2012-03-06 09:30:00,43.29,43.31,43.16,43.17,153200.0,28.9685,28.9819,28.8815,28.8882,153200.0
2012-03-06 10:00:00,43.16,43.22,43.02,43.08,66000.0,28.8815,28.9217,28.7879,28.828,66000.0
2012-03-06 10:30:00,43.08,43.19,43.05,43.07,257300.0,28.828,28.9016,28.8079,28.8213,257300.0
2012-03-06 11:00:00,43.06,43.15,43.06,43.11,224800.0,28.8146,28.8748,28.8146,28.8481,224800.0
2012-03-06 11:30:00,43.1,43.1,42.92,42.95,77700.0,28.8414,28.8414,28.7209,28.741,77700.0
2012-03-06 12:00:00,42.95,42.99,42.85,42.86,181900.0,28.741,28.7678,28.6741,28.6808,181900.0
2012-03-06 12:30:00,42.86,42.92,42.86,42.89,50200.0,28.6808,28.7209,28.6808,28.7009,50200.0
2012-03-06 13:00:00,42.89,42.93,42.86,42.87,64200.0,28.7009,28.7276,28.6808,28.6875,64200.0
2012-03-06 13:30:00,42.87,42.91,42.87,42.89,127800.0,28.6875,28.7142,28.6875,28.7009,127800.0
2012-03-06 14:00:00,42.88,42.92,42.85,42.85,57500.0,28.6942,28.7209,28.6741,28.6741,57500.0
2012-03-06 14:30:00,42.85,42.87,42.8,42.81,69800.0,28.6741,28.6875,28.6406,28.6473,69800.0
2012-03-06 15:00:00,42.81,42.85,42.8,42.84,139700.0,28.6473,28.6741,28.6406,28.6674,139700.0
2012-03-06 15:30:00,42.85,42.96,42.82,42.91,159500.0,28.6741,28.7477,28.654,28.7142,159500.0
2012-03-07 09:30:00,43.24,43.24,43.1,43.2,85300.0,28.9351,28.9351,28.8414,28.9083,85300.0
2012-03-07 10:00:00,43.2,43.22,43.1,43.12,33800.0,28.9083,28.9217,28.8414,28.8548,33800.0
2012-03-07 10:30:00,43.12,43.19,43.12,43.18,44300.0,28.8548,28.9016,28.8548,28.8949,44300.0
2012-03-07 11:00:00,43.19,43.4,43.19,43.37,91000.0,28.9016,29.0421,28.9016,29.0221,91000.0
2012-03-07 11:30:00,43.38,43.44,43.36,43.38,42600.0,29.0288,29.0689,29.0154,29.0288,42600.0
2012-03-07 12:00:00,43.38,43.39,43.33,43.36,17900.0,29.0288,29.0354,28.9953,29.0154,17900.0
2012-03-07 12:30:00,43.35,43.39,43.33,43.37,16500.0,29.0087,29.0354,28.9953,29.0221,16500.0
2012-03-07 13:00:00,43.38,43.39,43.34,43.37,35600.0,29.0288,29.0354,29.002,29.0221,35600.0
2012-03-07 13:30:00,43.37,43.37,43.3,43.35,15900.0,29.0221,29.0221,28.9752,29.0087,15900.0
2012-03-07 14:00:00,43.36,43.41,43.36,43.37,23400.0,29.0154,29.0488,29.0154,29.0221,23400.0
2012-03-07 14:30:00,43.37,43.4,43.33,43.4,40600.0,29.0221,29.0421,28.9953,29.0421,40600.0
2012-03-07 15:00:00,43.39,43.44,43.36,43.41,28500.0,29.0354,29.0689,29.0154,29.0488,28500.0
2012-03-07 15:30:00,43.41,43.48,43.41,43.42,72200.0,29.0488,29.0957,29.0488,29.0555,72200.0
2012-03-08 09:30:00,44.07,44.17,44.04,44.06,36500.0,29.4905,29.5574,29.4704,29.4838,36500.0
2012-03-08 10:00:00,44.07,44.08,43.94,43.98,38500.0,29.4905,29.4972,29.4035,29.4303,38500.0
2012-03-08 10:30:00,43.99,44.2,43.99,44.19,28500.0,29.4369,29.5775,29.4369,29.5708,28500.0
2012-03-08 11:00:00,44.19,44.28,44.19,44.25,28700.0,29.5708,29.631,29.5708,29.6109,28700.0
2012-03-08 11:30:00,44.25,44.28,44.23,44.23,16100.0,29.6109,29.631,29.5976,29.5976,16100.0
2012-03-08 12:00:00,44.24,44.26,44.23,44.25,9500.0,29.6042,29.6176,29.5976,29.6109,9500.0
2012-03-08 12:30:00,44.26,44.31,44.25,44.3,9000.0,29.6176,29.6511,29.6109,29.6444,9000.0
2012-03-08 13:00:00,44.31,44.31,44.26,44.26,30300.0,29.6511,29.6511,29.6176,29.6176,30300.0
2012-03-08 13:30:00,44.27,44.29,44.23,44.24,17700.0,29.6243,29.6377,29.5976,29.6042,17700.0
2012-03-08 14:00:00,44.23,44.26,44.2,44.21,38000.0,29.5976,29.6176,29.5775,29.5842,38000.0
2012-03-08 14:30:00,44.21,44.42,44.21,44.41,41600.0,29.5842,29.7247,29.5842,29.718,41600.0
2012-03-08 15:00:00,44.41,44.5,44.4,44.46,48300.0,29.718,29.7782,29.7113,29.7515,48300.0
2012-03-08 15:30:00,44.46,44.46,44.36,44.36,180300.0,29.7515,29.7515,29.6845,29.6845,180300.0
2012-03-09 09:30:00,44.22,44.28,44.11,44.15,50900.0,29.5909,29.631,29.5173,29.544,50900.0
2012-03-09 10:00:00,44.14,44.32,44.14,44.29,23700.0,29.5373,29.6578,29.5373,29.6377,23700.0
2012-03-09 10:30:00,44.31,44.43,44.3,44.4,29400.0,29.6511,29.7314,29.6444,29.7113,29400.0
2012-03-09 11:00:00,44.4,44.42,44.28,44.28,20800.0,29.7113,29.7247,29.631,29.631,20800.0
2012-03-09 11:30:00,44.28,44.32,44.27,44.3,75400.0,29.631,29.6578,29.6243,29.6444,75400.0
2012-03-09 12:00:00,44.31,44.33,44.29,44.32,21800.0,29.6511,29.6645,29.6377,29.6578,21800.0
2012-03-09 12:30:00,44.31,44.31,44.28,44.3,23600.0,29.6511,29.6511,29.631,29.6444,23600.0
2012-03-09 13:00:00,44.29,44.3,44.28,44.29,11000.0,29.6377,29.6444,29.631,29.6377,11000.0
2012-03-09 13:30:00,44.29,44.31,44.28,44.3,25800.0,29.6377,29.6511,29.631,29.6444,25800.0
2012-03-09 14:00:00,44.32,44.33,44.27,44.28,30200.0,29.6578,29.6645,29.6243,29.631,30200.0
2012-03-09 14:30:00,44.29,44.3,44.16,44.19,38100.0,29.6377,29.6444,29.5507,29.5708,38100.0
2012-03-09 15:00:00,44.2,44.26,44.2,44.23,39900.0,29.5775,29.6176,29.5775,29.5976,39900.0
2012-03-09 15:30:00,44.23,44.24,44.19,44.24,28100.0,29.5976,29.6042,29.5708,29.6042,28100.0
2012-03-12 09:30:00,44.08,44.12,43.99,44.01,60700.0,29.4972,29.5239,29.4369,29.4503,60700.0
2012-03-12 10:00:00,44.01,44.01,43.91,43.94,44600.0,29.4503,29.4503,29.3834,29.4035,44600.0
2012-03-12 10:30:00,43.93,43.97,43.84,43.94,28400.0,29.3968,29.4236,29.3366,29.4035,28400.0
2012-03-12 11:00:00,43.96,43.97,43.89,43.92,18500.0,29.4169,29.4236,29.37,29.3901,18500.0
2012-03-12 11:30:00,43.93,43.99,43.93,43.96,29100.0,29.3968,29.4369,29.3968,29.4169,29100.0
2012-03-12 12:00:00,43.94,44.05,43.93,44.02,106000.0,29.4035,29.4771,29.3968,29.457,106000.0
2012-03-12 12:30:00,44.02,44.04,44.0,44.03,62200.0,29.457,29.4704,29.4436,29.4637,62200.0
2012-03-12 13:00:00,44.03,44.04,44.02,44.03,23000.0,29.4637,29.4704,29.457,29.4637,23000.0
2012-03-12 13:30:00,44.04,44.12,44.04,44.09,37500.0,29.4704,29.5239,29.4704,29.5039,37500.0
2012-03-12 14:00:00,44.08,44.11,44.08,44.09,18900.0,29.4972,29.5173,29.4972,29.5039,18900.0
2012-03-12 14:30:00,44.09,44.1,44.07,44.08,32300.0,29.5039,29.5106,29.4905,29.4972,32300.0
2012-03-12 15:00:00,44.08,44.1,44.08,44.1,33000.0,29.4972,29.5106,29.4972,29.5106,33000.0
2012-03-12 15:30:00,44.1,44.1,44.06,44.09,58900.0,29.5106,29.5106,29.4838,29.5039,58900.0
2012-03-13 09:30:00,44.3,44.31,44.23,44.23,52300.0,29.6444,29.6511,29.5976,29.5976,52300.0
2012-03-13 10:00:00,44.24,44.31,44.23,44.29,36700.0,29.6042,29.6511,29.5976,29.6377,36700.0
2012-03-13 10:30:00,44.29,44.41,44.29,44.39,47000.0,29.6377,29.718,29.6377,29.7046,47000.0
2012-03-13 11:00:00,44.39,44.52,44.39,44.52,51600.0,29.7046,29.7916,29.7046,29.7916,51600.0
2012-03-13 11:30:00,44.51,44.63,44.51,44.58,40100.0,29.7849,29.8652,29.7849,29.8318,40100.0
2012-03-13 12:00:00,44.58,44.62,44.55,44.62,18700.0,29.8318,29.8585,29.8117,29.8585,18700.0
2012-03-13 12:30:00,44.61,44.65,44.59,44.63,25900.0,29.8518,29.8786,29.8385,29.8652,25900.0
2012-03-13 13:00:00,44.63,44.65,44.62,44.63,26800.0,29.8652,29.8786,29.8585,29.8652,26800.0
2012-03-13 13:30:00,44.63,44.63,44.59,44.6,15700.0,29.8652,29.8652,29.8385,29.8451,15700.0
2012-03-13 14:00:00,44.6,44.66,44.5,44.53,40400.0,29.8451,29.8853,29.7782,29.7983,40400.0
2012-03-13 14:30:00,44.54,44.58,44.47,44.54,93400.0,29.805,29.8318,29.7582,29.805,93400.0
2012-03-13 15:00:00,44.54,44.81,44.53,44.72,227900.0,29.805,29.9857,29.7983,29.9254,227900.0
2012-03-13 15:30:00,44.71,44.88,44.71,44.87,387300.0,29.9188,30.0325,29.9188,30.0258,387300.0
2012-03-14 09:30:00,44.74,44.81,44.69,44.78,56800.0,29.9388,29.9857,29.9054,29.9656,56800.0
2012-03-14 10:00:00,44.78,44.78,44.68,44.69,35300.0,29.9656,29.9656,29.8987,29.9054,35300.0
2012-03-14 10:30:00,44.7,44.73,44.63,44.63,39000.0,29.9121,29.9321,29.8652,29.8652,39000.0
2012-03-14 11:00:00,44.62,44.62,44.47,44.48,27600.0,29.8585,29.8585,29.7582,29.7648,27600.0
2012-03-14 11:30:00,44.48,44.51,44.44,44.49,45100.0,29.7648,29.7849,29.7381,29.7715,45100.0
2012-03-14 12:00:00,44.49,44.52,44.43,44.46,61100.0,29.7715,29.7916,29.7314,29.7515,61100.0
2012-03-14 12:30:00,44.45,44.56,44.45,44.56,36300.0,29.7448,29.8184,29.7448,29.8184,36300.0
2012-03-14 13:00:00,44.54,44.59,44.52,44.58,24800.0,29.805,29.8385,29.7916,29.8318,24800.0
2012-03-14 13:30:00,44.58,44.59,44.33,44.35,27400.0,29.8318,29.8385,29.6645,29.6779,27400.0
2012-03-14 14:00:00,44.35,44.41,44.32,44.37,21900.0,29.6779,29.718,29.6578,29.6912,21900.0
2012-03-14 14:30:00,44.38,44.42,44.35,44.4,27300.0,29.6979,29.7247,29.6779,29.7113,27300.0
2012-03-14 15:00:00,44.39,44.39,44.3,44.39,45400.0,29.7046,29.7046,29.6444,29.7046,45400.0
2012-03-14 15:30:00,44.4,44.43,44.37,44.43,43800.0,29.7113,29.7314,29.6912,29.7314,43800.0
2012-03-15 09:30:00,44.58,44.6,44.42,44.48,60300.0,29.8318,29.8451,29.7247,29.7648,60300.0
2012-03-15 10:00:00,44.48,44.59,44.44,44.55,94500.0,29.7648,29.8385,29.7381,29.8117,94500.0
2012-03-15 10:30:00,44.58,44.66,44.56,44.56,56400.0,29.8318,29.8853,29.8184,29.8184,56400.0
2012-03-15 11:00:00,44.56,44.6,44.53,44.56,106400.0,29.8184,29.8451,29.7983,29.8184,106400.0
2012-03-15 11:30:00,44.57,44.6,44.54,44.6,30400.0,29.8251,29.8451,29.805,29.8451,30400.0
2012-03-15 12:00:00,44.6,44.74,44.6,44.73,17600.0,29.8451,29.9388,29.8451,29.9321,17600.0
2012-03-15 12:30:00,44.73,44.79,44.71,44.77,52000.0,29.9321,29.9723,29.9188,29.9589,52000.0
2012-03-15 13:00:00,44.77,44.83,44.76,44.78,21700.0,29.9589,29.9991,29.9522,29.9656,21700.0
2012-03-15 13:30:00,44.77,44.78,44.72,44.72,29600.0,29.9589,29.9656,29.9254,29.9254,29600.0
2012-03-15 14:00:00,44.73,44.78,44.71,44.77,34400.0,29.9321,29.9656,29.9188,29.9589,34400.0
2012-03-15 14:30:00,44.77,44.78,44.73,44.77,23200.0,29.9589,29.9656,29.9321,29.9589,23200.0
2012-03-15 15:00:00,44.77,44.78,44.73,44.77,31900.0,29.9589,29.9656,29.9321,29.9589,31900.0
2012-03-15 15:30:00,44.8,44.8,44.72,44.75,100900.0,29.979,29.979,29.9254,29.9455,100900.0
2012-03-16 09:30:00,44.97,45.0,44.92,44.95,99000.0,30.0927,30.1128,30.0593,30.0794,99000.0
2012-03-16 10:00:00,44.95,45.02,44.93,44.96,47100.0,30.0794,30.1262,30.066,30.086,47100.0
2012-03-16 10:30:00,44.96,45.05,44.96,45.04,36700.0,30.086,30.1463,30.086,30.1396,36700.0
2012-03-16 11:00:00,45.05,45.1,45.01,45.03,45800.0,30.1463,30.1797,30.1195,30.1329,45800.0
2012-03-16 11:30:00,45.03,45.03,44.99,45.02,41200.0,30.1329,30.1329,30.1061,30.1262,41200.0
2012-03-16 12:00:00,45.02,45.03,44.99,45.03,28200.0,30.1262,30.1329,30.1061,30.1329,28200.0
2012-03-16 12:30:00,45.03,45.07,45.02,45.05,36200.0,30.1329,30.1597,30.1262,30.1463,36200.0
2012-03-16 13:00:00,45.05,45.06,44.97,44.98,232900.0,30.1463,30.153,30.0927,30.0994,232900.0
2012-03-16 13:30:00,44.98,44.99,44.95,44.97,60700.0,30.0994,30.1061,30.0794,30.0927,60700.0
2012-03-16 14:00:00,44.97,45.0,44.96,44.99,20700.0,30.0927,30.1128,30.086,30.1061,20700.0
2012-03-16 14:30:00,44.99,45.01,44.98,45.0,49400.0,30.1061,30.1195,30.0994,30.1128,49400.0
2012-03-16 15:00:00,44.99,45.0,44.91,44.94,93900.0,30.1061,30.1128,30.0526,30.0727,93900.0
2012-03-16 15:30:00,44.93,45.0,44.91,44.95,181200.0,30.066,30.1128,30.0526,30.0794,181200.0
2012-03-19 09:30:00,44.87,44.95,44.77,44.92,110100.0,30.0258,30.0794,29.9589,30.0593,110100.0
2012-03-19 10:00:00,44.89,44.94,44.83,44.9,44300.0,30.0392,30.0727,29.9991,30.0459,44300.0
2012-03-19 10:30:00,44.9,45.02,44.9,45.01,58900.0,30.0459,30.1262,30.0459,30.1195,58900.0
2012-03-19 11:00:00,45.0,45.03,44.92,45.01,69100.0,30.1128,30.1329,30.0593,30.1195,69100.0
2012-03-19 11:30:00,45.02,45.1,44.99,45.04,101000.0,30.1262,30.1797,30.1061,30.1396,101000.0
2012-03-19 12:00:00,45.04,45.06,45.01,45.03,103400.0,30.1396,30.153,30.1195,30.1329,103400.0
2012-03-19 12:30:00,45.04,45.06,45.03,45.06,19700.0,30.1396,30.153,30.1329,30.153,19700.0
2012-03-19 13:00:00,45.07,45.16,45.06,45.16,15500.0,30.1597,30.2199,30.153,30.2199,15500.0
2012-03-19 13:30:00,45.15,45.17,45.12,45.13,26100.0,30.2132,30.2266,30.1931,30.1998,26100.0
2012-03-19 14:00:00,45.12,45.13,45.1,45.11,36200.0,30.1931,30.1998,30.1797,30.1864,36200.0
2012-03-19 14:30:00,45.12,45.15,45.08,45.11,52200.0,30.1931,30.2132,30.1663,30.1864,52200.0
2012-03-19 15:00:00,45.11,45.12,45.07,45.09,25700.0,30.1864,30.1931,30.1597,30.173,25700.0
2012-03-19 15:30:00,45.09,45.1,45.02,45.03,52200.0,30.173,30.1797,30.1262,30.1329,52200.0
2012-03-20 09:30:00,44.42,44.42,44.22,44.41,76600.0,29.7247,29.7247,29.5909,29.718,76600.0
2012-03-20 10:00:00,44.41,44.46,44.36,44.37,94400.0,29.718,29.7515,29.6845,29.6912,94400.0
2012-03-20 10:30:00,44.39,44.53,44.37,44.46,66800.0,29.7046,29.7983,29.6912,29.7515,66800.0
2012-03-20 11:00:00,44.47,44.54,44.47,44.5,38000.0,29.7582,29.805,29.7582,29.7782,38000.0
2012-03-20 11:30:00,44.49,44.51,44.38,44.42,63500.0,29.7715,29.7849,29.6979,29.7247,63500.0
2012-03-20 12:00:00,44.42,44.47,44.41,44.42,28600.0,29.7247,29.7582,29.718,29.7247,28600.0
2012-03-20 12:30:00,44.43,44.49,44.43,44.48,24100.0,29.7314,29.7715,29.7314,29.7648,24100.0
2012-03-20 13:00:00,44.48,44.54,44.47,44.49,21100.0,29.7648,29.805,29.7582,29.7715,21100.0
2012-03-20 13:30:00,44.48,44.5,44.46,44.5,28900.0,29.7648,29.7782,29.7515,29.7782,28900.0
2012-03-20 14:00:00,44.5,44.54,44.48,44.54,25300.0,29.7782,29.805,29.7648,29.805,25300.0
2012-03-20 14:30:00,44.53,44.53,44.5,44.51,75300.0,29.7983,29.7983,29.7782,29.7849,75300.0
2012-03-20 15:00:00,44.52,44.56,44.51,44.52,46700.0,29.7916,29.8184,29.7849,29.7916,46700.0
2012-03-20 15:30:00,44.53,44.53,44.47,44.5,60400.0,29.7983,29.7983,29.7582,29.7782,60400.0
2012-03-21 09:30:00,44.39,44.44,44.31,44.32,46100.0,29.7046,29.7381,29.6511,29.6578,46100.0
2012-03-21 10:00:00,44.32,44.36,44.21,44.32,39700.0,29.6578,29.6845,29.5842,29.6578,39700.0
2012-03-21 10:30:00,44.35,44.36,44.16,44.18,43200.0,29.6779,29.6845,29.5507,29.5641,43200.0
2012-03-21 11:00:00,44.16,44.23,44.14,44.23,39300.0,29.5507,29.5976,29.5373,29.5976,39300.0
2012-03-21 11:30:00,44.23,44.32,44.23,44.27,42700.0,29.5976,29.6578,29.5976,29.6243,42700.0
2012-03-21 12:00:00,44.27,44.41,44.27,44.38,34500.0,29.6243,29.718,29.6243,29.6979,34500.0
2012-03-21 12:30:00,44.4,44.4,44.33,44.35,19700.0,29.7113,29.7113,29.6645,29.6779,19700.0
2012-03-21 13:00:00,44.35,44.35,44.3,44.34,18900.0,29.6779,29.6779,29.6444,29.6712,18900.0
2012-03-21 13:30:00,44.33,44.34,44.27,44.32,15600.0,29.6645,29.6712,29.6243,29.6578,15600.0
2012-03-21 14:00:00,44.32,44.38,44.32,44.37,16200.0,29.6578,29.6979,29.6578,29.6912,16200.0
2012-03-21 14:30:00,44.36,44.39,44.32,44.34,17800.0,29.6845,29.7046,29.6578,29.6712,17800.0
2012-03-21 15:00:00,44.35,44.42,44.35,44.4,84200.0,29.6779,29.7247,29.6779,29.7113,84200.0
2012-03-21 15:30:00,44.41,44.42,44.31,44.32,56200.0,29.718,29.7247,29.6511,29.6578,56200.0
2012-03-22 09:30:00,43.88,43.93,43.83,43.86,79800.0,29.3633,29.3968,29.3299,29.35,79800.0
2012-03-22 10:00:00,43.89,43.94,43.8,43.89,33700.0,29.37,29.4035,29.3098,29.37,33700.0
2012-03-22 10:30:00,43.88,43.89,43.78,43.79,22300.0,29.3633,29.37,29.2964,29.3031,22300.0
2012-03-22 11:00:00,43.81,43.89,43.73,43.86,62000.0,29.3165,29.37,29.263,29.35,62000.0
2012-03-22 11:30:00,43.86,43.94,43.86,43.93,28600.0,29.35,29.4035,29.35,29.3968,28600.0
2012-03-22 12:00:00,43.93,44.01,43.93,43.96,20000.0,29.3968,29.4503,29.3968,29.4169,20000.0
2012-03-22 12:30:00,43.97,43.99,43.93,43.99,18900.0,29.4236,29.4369,29.3968,29.4369,18900.0
2012-03-22 13:00:00,43.99,44.0,43.92,43.94,15400.0,29.4369,29.4436,29.3901,29.4035,15400.0
2012-03-22 13:30:00,43.93,43.98,43.92,43.93,24900.0,29.3968,29.4303,29.3901,29.3968,24900.0
2012-03-22 14:00:00,43.93,43.93,43.88,43.91,28100.0,29.3968,29.3968,29.3633,29.3834,28100.0
2012-03-22 14:30:00,43.92,43.93,43.89,43.9,29600.0,29.3901,29.3968,29.37,29.3767,29600.0
2012-03-22 15:00:00,43.91,43.91,43.84,43.89,44400.0,29.3834,29.3834,29.3366,29.37,44400.0
2012-03-22 15:30:00,43.88,43.98,43.88,43.91,132500.0,29.3633,29.4303,29.3633,29.3834,132500.0
2012-03-23 09:30:00,43.9,43.97,43.76,43.9,54400.0,29.3767,29.4236,29.283,29.3767,54400.0
2012-03-23 10:00:00,43.88,43.88,43.7,43.87,91700.0,29.3633,29.3633,29.2429,29.3566,91700.0
2012-03-23 10:30:00,43.88,44.06,43.87,44.05,118700.0,29.3633,29.4838,29.3566,29.4771,118700.0
2012-03-23 11:00:00,44.05,44.13,44.01,44.13,105700.0,29.4771,29.5306,29.4503,29.5306,105700.0
2012-03-23 11:30:00,44.14,44.17,44.1,44.13,26400.0,29.5373,29.5574,29.5106,29.5306,26400.0
2012-03-23 12:00:00,44.13,44.14,44.11,44.13,44000.0,29.5306,29.5373,29.5173,29.5306,44000.0
2012-03-23 12:30:00,44.13,44.19,44.11,44.17,23400.0,29.5306,29.5708,29.5173,29.5574,23400.0
2012-03-23 13:00:00,44.18,44.19,44.15,44.16,52800.0,29.5641,29.5708,29.544,29.5507,52800.0
2012-03-23 13:30:00,44.17,44.19,44.14,44.15,46000.0,29.5574,29.5708,29.5373,29.544,46000.0
2012-03-23 14:00:00,44.15,44.19,44.15,44.18,30500.0,29.544,29.5708,29.544,29.5641,30500.0
2012-03-23 14:30:00,44.17,44.2,44.16,44.17,112100.0,29.5574,29.5775,29.5507,29.5574,112100.0
2012-03-23 15:00:00,44.17,44.18,44.15,44.16,36700.0,29.5574,29.5641,29.544,29.5507,36700.0
2012-03-23 15:30:00,44.17,44.21,44.16,44.2,54200.0,29.5574,29.5842,29.5507,29.5775,54200.0
2012-03-26 09:30:00,44.54,44.61,44.52,44.59,53200.0,29.805,29.8518,29.7916,29.8385,53200.0
2012-03-26 10:00:00,44.57,44.72,44.56,44.68,162700.0,29.8251,29.9254,29.8184,29.8987,162700.0
2012-03-26 10:30:00,44.68,44.68,44.62,44.63,186400.0,29.8987,29.8987,29.8585,29.8652,186400.0
2012-03-26 11:00:00,44.64,44.64,44.6,44.62,63000.0,29.8719,29.8719,29.8451,29.8585,63000.0
2012-03-26 11:30:00,44.62,44.68,44.62,44.66,105800.0,29.8585,29.8987,29.8585,29.8853,105800.0
2012-03-26 12:00:00,44.67,44.68,44.63,44.63,94300.0,29.892,29.8987,29.8652,29.8652,94300.0
2012-03-26 12:30:00,44.64,44.64,44.6,44.61,58400.0,29.8719,29.8719,29.8451,29.8518,58400.0
2012-03-26 13:00:00,44.61,44.67,44.61,44.67,21100.0,29.8518,29.892,29.8518,29.892,21100.0
2012-03-26 13:30:00,44.67,44.7,44.67,44.69,16100.0,29.892,29.9121,29.892,29.9054,16100.0
2012-03-26 14:00:00,44.69,44.75,44.69,44.73,67300.0,29.9054,29.9455,29.9054,29.9321,67300.0
2012-03-26 14:30:00,44.74,44.78,44.72,44.78,41700.0,29.9388,29.9656,29.9254,29.9656,41700.0
2012-03-26 15:00:00,44.78,44.83,44.76,44.8,81300.0,29.9656,29.9991,29.9522,29.979,81300.0
2012-03-26 15:30:00,44.81,44.85,44.79,44.82,150100.0,29.9857,30.0124,29.9723,29.9924,150100.0
2012-03-27 09:30:00,44.8,44.83,44.76,44.83,104700.0,29.979,29.9991,29.9522,29.9991,104700.0
2012-03-27 10:00:00,44.83,44.83,44.7,44.73,59800.0,29.9991,29.9991,29.9121,29.9321,59800.0
2012-03-27 10:30:00,44.74,44.77,44.66,44.67,61100.0,29.9388,29.9589,29.8853,29.892,61100.0
2012-03-27 11:00:00,44.67,44.72,44.66,44.68,70300.0,29.892,29.9254,29.8853,29.8987,70300.0
2012-03-27 11:30:00,44.69,44.72,44.66,44.72,17300.0,29.9054,29.9254,29.8853,29.9254,17300.0
2012-03-27 12:00:00,44.72,44.74,44.7,44.7,28100.0,29.9254,29.9388,29.9121,29.9121,28100.0
2012-03-27 12:30:00,44.7,44.71,44.66,44.69,43000.0,29.9121,29.9188,29.8853,29.9054,43000.0
2012-03-27 13:00:00,44.69,44.7,44.62,44.65,27500.0,29.9054,29.9121,29.8585,29.8786,27500.0
2012-03-27 13:30:00,44.65,44.68,44.65,44.68,20000.0,29.8786,29.8987,29.8786,29.8987,20000.0
2012-03-27 14:00:00,44.68,44.71,44.67,44.69,17600.0,29.8987,29.9188,29.892,29.9054,17600.0
2012-03-27 14:30:00,44.7,44.71,44.67,44.69,42900.0,29.9121,29.9188,29.892,29.9054,42900.0
2012-03-27 15:00:00,44.7,44.72,44.61,44.61,35600.0,29.9121,29.9254,29.8518,29.8518,35600.0
2012-03-27 15:30:00,44.62,44.63,44.54,44.54,57300.0,29.8585,29.8652,29.805,29.805,57300.0
2012-03-28 09:30:00,44.56,44.56,44.4,44.45,156100.0,29.8184,29.8184,29.7113,29.7448,156100.0
2012-03-28 10:00:00,44.46,44.49,44.34,44.34,29900.0,29.7515,29.7715,29.6712,29.6712,29900.0
2012-03-28 10:30:00,44.34,44.34,44.16,44.22,42800.0,29.6712,29.6712,29.5507,29.5909,42800.0
2012-03-28 11:00:00,44.23,44.25,44.19,44.21,19700.0,29.5976,29.6109,29.5708,29.5842,19700.0
2012-03-28 11:30:00,44.21,44.21,43.94,43.98,59800.0,29.5842,29.5842,29.4035,29.4303,59800.0
2012-03-28 12:00:00,43.99,44.07,43.96,44.02,58300.0,29.4369,29.4905,29.4169,29.457,58300.0
2012-03-28 12:30:00,44.03,44.05,43.98,44.02,65400.0,29.4637,29.4771,29.4303,29.457,65400.0
2012-03-28 13:00:00,44.03,44.04,43.97,44.04,62000.0,29.4637,29.4704,29.4236,29.4704,62000.0
2012-03-28 13:30:00,44.04,44.07,44.02,44.05,64300.0,29.4704,29.4905,29.457,29.4771,64300.0
2012-03-28 14:00:00,44.04,44.05,43.95,44.0,68300.0,29.4704,29.4771,29.4102,29.4436,68300.0
2012-03-28 14:30:00,44.0,44.1,44.0,44.1,74400.0,29.4436,29.5106,29.4436,29.5106,74400.0
2012-03-28 15:00:00,44.13,44.14,44.08,44.1,137800.0,29.5306,29.5373,29.4972,29.5106,137800.0
2012-03-28 15:30:00,44.09,44.18,44.07,44.17,105100.0,29.5039,29.5641,29.4905,29.5574,105100.0
2012-03-29 09:30:00,43.72,43.81,43.63,43.68,55900.0,29.2563,29.3165,29.196,29.2295,55900.0
2012-03-29 10:00:00,43.69,43.73,43.53,43.54,161600.0,29.2362,29.263,29.1291,29.1358,161600.0
2012-03-29 10:30:00,43.55,43.59,43.42,43.58,275300.0,29.1425,29.1693,29.0555,29.1626,275300.0
2012-03-29 11:00:00,43.57,43.62,43.53,43.53,74000.0,29.1559,29.1894,29.1291,29.1291,74000.0
2012-03-29 11:30:00,43.54,43.55,43.49,43.51,37800.0,29.1358,29.1425,29.1024,29.1157,37800.0
2012-03-29 12:00:00,43.51,43.54,43.48,43.5,41900.0,29.1157,29.1358,29.0957,29.1091,41900.0
2012-03-29 12:30:00,43.5,43.55,43.48,43.55,37600.0,29.1091,29.1425,29.0957,29.1425,37600.0
2012-03-29 13:00:00,43.54,43.55,43.51,43.55,37300.0,29.1358,29.1425,29.1157,29.1425,37300.0
2012-03-29 13:30:00,43.55,43.59,43.53,43.57,27600.0,29.1425,29.1693,29.1291,29.1559,27600.0
2012-03-29 14:00:00,43.59,43.68,43.58,43.68,42800.0,29.1693,29.2295,29.1626,29.2295,42800.0
2012-03-29 14:30:00,43.66,43.73,43.65,43.7,45000.0,29.2161,29.263,29.2094,29.2429,45000.0
2012-03-29 15:00:00,43.7,43.8,43.68,43.77,77900.0,29.2429,29.3098,29.2295,29.2897,77900.0
2012-03-29 15:30:00,43.77,43.89,43.76,43.86,119200.0,29.2897,29.37,29.283,29.35,119200.0
2012-03-30 09:30:00,44.24,44.24,44.12,44.12,46600.0,29.6042,29.6042,29.5239,29.5239,46600.0
2012-03-30 10:00:00,44.12,44.15,44.02,44.04,37400.0,29.5239,29.544,29.457,29.4704,37400.0
2012-03-30 10:30:00,44.06,44.06,43.93,44.01,85100.0,29.4838,29.4838,29.3968,29.4503,85100.0
2012-03-30 11:00:00,44.03,44.2,44.03,44.2,15000.0,29.4637,29.5775,29.4637,29.5775,15000.0
2012-03-30 11:30:00,44.2,44.22,44.15,44.21,54400.0,29.5775,29.5909,29.544,29.5842,54400.0
2012-03-30 12:00:00,44.21,44.22,44.19,44.21,47100.0,29.5842,29.5909,29.5708,29.5842,47100.0
2012-03-30 12:30:00,44.21,44.24,44.19,44.2,84800.0,29.5842,29.6042,29.5708,29.5775,84800.0
2012-03-30 13:00:00,44.19,44.22,44.17,44.22,13600.0,29.5708,29.5909,29.5574,29.5909,13600.0
2012-03-30 13:30:00,44.22,44.23,44.2,44.22,18100.0,29.5909,29.5976,29.5775,29.5909,18100.0
2012-03-30 14:00:00,44.21,44.24,44.19,44.2,35200.0,29.5842,29.6042,29.5708,29.5775,35200.0
2012-03-30 14:30:00,44.2,44.27,44.2,44.21,45200.0,29.5775,29.6243,29.5775,29.5842,45200.0
2012-03-30 15:00:00,44.21,44.24,44.19,44.23,78900.0,29.5842,29.6042,29.5708,29.5976,78900.0
2012-03-30 15:30:00,44.23,44.26,44.21,44.22,40000.0,29.5976,29.6176,29.5842,29.5909,40000.0
2012-04-02 09:30:00,44.1,44.2,44.01,44.15,115800.0,29.5106,29.5775,29.4503,29.544,115800.0
2012-04-02 10:00:00,44.17,44.42,44.17,44.39,86200.0,29.5574,29.7247,29.5574,29.7046,86200.0
2012-04-02 10:30:00,44.37,44.5,44.32,44.5,22200.0,29.6912,29.7782,29.6578,29.7782,22200.0
2012-04-02 11:00:00,44.5,44.67,44.5,44.66,31300.0,29.7782,29.892,29.7782,29.8853,31300.0
2012-04-02 11:30:00,44.68,44.78,44.66,44.77,34500.0,29.8987,29.9656,29.8853,29.9589,34500.0
2012-04-02 12:00:00,44.76,44.82,44.76,44.78,48800.0,29.9522,29.9924,29.9522,29.9656,48800.0
2012-04-02 12:30:00,44.78,44.84,44.77,44.81,78400.0,29.9656,30.0057,29.9589,29.9857,78400.0
2012-04-02 13:00:00,44.81,44.82,44.77,44.79,30800.0,29.9857,29.9924,29.9589,29.9723,30800.0
2012-04-02 13:30:00,44.78,44.81,44.78,44.81,37100.0,29.9656,29.9857,29.9656,29.9857,37100.0
2012-04-02 14:00:00,44.8,44.81,44.77,44.81,39200.0,29.979,29.9857,29.9589,29.9857,39200.0
2012-04-02 14:30:00,44.81,44.87,44.8,44.87,89200.0,29.9857,30.0258,29.979,30.0258,89200.0
2012-04-02 15:00:00,44.89,44.89,44.82,44.83,55300.0,30.0392,30.0392,29.9924,29.9991,55300.0
2012-04-02 15:30:00,44.83,44.83,44.72,44.74,129000.0,29.9991,29.9991,29.9254,29.9388,129000.0
2012-04-03 09:30:00,44.58,44.64,44.49,44.54,87200.0,29.8318,29.8719,29.7715,29.805,87200.0
2012-04-03 10:00:00,44.54,44.6,44.41,44.5,51000.0,29.805,29.8451,29.718,29.7782,51000.0
2012-04-03 10:30:00,44.5,44.63,44.49,44.58,75500.0,29.7782,29.8652,29.7715,29.8318,75500.0
2012-04-03 11:00:00,44.58,44.58,44.41,44.41,28400.0,29.8318,29.8318,29.718,29.718,28400.0
2012-04-03 11:30:00,44.41,44.41,44.33,44.38,29000.0,29.718,29.718,29.6645,29.6979,29000.0
2012-04-03 12:00:00,44.38,44.38,44.25,44.3,40700.0,29.6979,29.6979,29.6109,29.6444,40700.0
2012-04-03 12:30:00,44.3,44.35,44.28,44.35,31700.0,29.6444,29.6779,29.631,29.6779,31700.0
2012-04-03 13:00:00,44.35,44.35,44.32,44.34,40800.0,29.6779,29.6779,29.6578,29.6712,40800.0
2012-04-03 13:30:00,44.35,44.4,44.31,44.4,22500.0,29.6779,29.7113,29.6511,29.7113,22500.0
2012-04-03 14:00:00,44.39,44.39,44.01,44.03,75900.0,29.7046,29.7046,29.4503,29.4637,75900.0
2012-04-03 14:30:00,44.01,44.03,43.9,43.95,77000.0,29.4503,29.4637,29.3767,29.4102,77000.0
2012-04-03 15:00:00,43.96,44.08,43.95,43.97,33100.0,29.4169,29.4972,29.4102,29.4236,33100.0
2012-04-03 15:30:00,43.96,44.15,43.96,44.15,58800.0,29.4169,29.544,29.4169,29.544,58800.0
2012-04-04 09:30:00,43.37,43.44,43.26,43.42,97200.0,29.0221,29.0689,28.9485,29.0555,97200.0
2012-04-04 10:00:00,43.39,43.41,43.2,43.23,46700.0,29.0354,29.0488,28.9083,28.9284,46700.0
2012-04-04 10:30:00,43.22,43.25,43.05,43.05,63300.0,28.9217,28.9418,28.8079,28.8079,63300.0
2012-04-04 11:00:00,43.04,43.15,43.04,43.04,142400.0,28.8012,28.8748,28.8012,28.8012,142400.0
2012-04-04 11:30:00,43.02,43.17,43.02,43.13,31000.0,28.7879,28.8882,28.7879,28.8615,31000.0
2012-04-04 12:00:00,43.13,43.21,43.13,43.18,55000.0,28.8615,28.915,28.8615,28.8949,55000.0
2012-04-04 12:30:00,43.18,43.19,43.14,43.15,54200.0,28.8949,28.9016,28.8682,28.8748,54200.0
2012-04-04 13:00:00,43.15,43.16,43.06,43.06,53300.0,28.8748,28.8815,28.8146,28.8146,53300.0
2012-04-04 13:30:00,43.05,43.17,43.05,43.16,49500.0,28.8079,28.8882,28.8079,28.8815,49500.0
2012-04-04 14:00:00,43.16,43.17,43.11,43.13,17500.0,28.8815,28.8882,28.8481,28.8615,17500.0
2012-04-04 14:30:00,43.13,43.24,43.13,43.2,45100.0,28.8615,28.9351,28.8615,28.9083,45100.0
2012-04-04 15:00:00,43.2,43.25,43.19,43.23,114400.0,28.9083,28.9418,28.9016,28.9284,114400.0
2012-04-04 15:30:00,43.23,43.29,43.22,43.23,69900.0,28.9284,28.9685,28.9217,28.9284,69900.0
2012-04-05 09:30:00,42.97,43.21,42.96,43.15,77500.0,28.7544,28.915,28.7477,28.8748,77500.0
2012-04-05 10:00:00,43.15,43.23,43.13,43.19,97500.0,28.8748,28.9284,28.8615,28.9016,97500.0
2012-04-05 10:30:00,43.17,43.3,43.14,43.3,25700.0,28.8882,28.9752,28.8682,28.9752,25700.0
2012-04-05 11:00:00,43.3,43.34,43.27,43.27,48500.0,28.9752,29.002,28.9551,28.9551,48500.0
2012-04-05 11:30:00,43.27,43.27,43.2,43.21,17400.0,28.9551,28.9551,28.9083,28.915,17400.0
2012-04-05 12:00:00,43.23,43.23,43.16,43.17,16700.0,28.9284,28.9284,28.8815,28.8882,16700.0
2012-04-05 12:30:00,43.18,43.19,43.14,43.14,18900.0,28.8949,28.9016,28.8682,28.8682,18900.0
2012-04-05 13:00:00,43.14,43.16,43.12,43.15,21900.0,28.8682,28.8815,28.8548,28.8748,21900.0
2012-04-05 13:30:00,43.14,43.14,43.01,43.02,27300.0,28.8682,28.8682,28.7812,28.7879,27300.0
2012-04-05 14:00:00,43.05,43.13,43.05,43.11,26000.0,28.8079,28.8615,28.8079,28.8481,26000.0
2012-04-05 14:30:00,43.12,43.13,43.08,43.13,24800.0,28.8548,28.8615,28.828,28.8615,24800.0
2012-04-05 15:00:00,43.12,43.17,43.11,43.17,31200.0,28.8548,28.8882,28.8481,28.8882,31200.0
2012-04-05 15:30:00,43.18,43.23,43.14,43.14,76700.0,28.8949,28.9284,28.8682,28.8682,76700.0
2012-04-09 09:30:00,42.63,42.73,42.6,42.64,129700.0,28.5269,28.5938,28.5068,28.5336,129700.0
2012-04-09 10:00:00,42.64,42.77,42.64,42.77,51500.0,28.5336,28.6206,28.5336,28.6206,51500.0
2012-04-09 10:30:00,42.77,42.78,42.71,42.71,23600.0,28.6206,28.6272,28.5804,28.5804,23600.0
2012-04-09 11:00:00,42.73,42.73,42.64,42.67,47700.0,28.5938,28.5938,28.5336,28.5536,47700.0
2012-04-09 11:30:00,42.68,42.74,42.67,42.74,103300.0,28.5603,28.6005,28.5536,28.6005,103300.0
2012-04-09 12:00:00,42.75,42.82,42.73,42.8,27400.0,28.6072,28.654,28.5938,28.6406,27400.0
2012-04-09 12:30:00,42.81,42.89,42.81,42.88,16400.0,28.6473,28.7009,28.6473,28.6942,16400.0
2012-04-09 13:00:00,42.88,42.89,42.81,42.82,24700.0,28.6942,28.7009,28.6473,28.654,24700.0
2012-04-09 13:30:00,42.81,42.92,42.81,42.91,39300.0,28.6473,28.7209,28.6473,28.7142,39300.0
2012-04-09 14:00:00,42.91,42.93,42.85,42.91,22100.0,28.7142,28.7276,28.6741,28.7142,22100.0
2012-04-09 14:30:00,42.89,42.96,42.89,42.94,27300.0,28.7009,28.7477,28.7009,28.7343,27300.0
2012-04-09 15:00:00,42.93,42.94,42.87,42.87,30300.0,28.7276,28.7343,28.6875,28.6875,30300.0
2012-04-09 15:30:00,42.86,42.89,42.81,42.81,42000.0,28.6808,28.7009,28.6473,28.6473,42000.0
2012-04-10 09:30:00,42.72,42.77,42.64,42.67,71300.0,28.5871,28.6206,28.5336,28.5536,71300.0
2012-04-10 10:00:00,42.66,42.69,42.48,42.56,37200.0,28.5469,28.567,28.4265,28.48,37200.0
2012-04-10 10:30:00,42.55,42.6,42.42,42.44,21000.0,28.4733,28.5068,28.3863,28.3997,21000.0
2012-04-10 11:00:00,42.44,42.46,42.3,42.3,78700.0,28.3997,28.4131,28.306,28.306,78700.0
2012-04-10 11:30:00,42.3,42.32,42.07,42.11,49700.0,28.306,28.3194,28.1521,28.1789,49700.0
2012-04-10 12:00:00,42.1,42.11,41.96,42.06,74700.0,28.1722,28.1789,28.0785,28.1454,74700.0
2012-04-10 12:30:00,42.07,42.1,42.0,42.05,22700.0,28.1521,28.1722,28.1053,28.1388,22700.0
2012-04-10 13:00:00,42.05,42.07,41.93,41.99,41600.0,28.1388,28.1521,28.0585,28.0986,41600.0
2012-04-10 13:30:00,41.98,42.07,41.97,42.05,58000.0,28.0919,28.1521,28.0852,28.1388,58000.0
2012-04-10 14:00:00,42.04,42.07,41.96,42.02,81400.0,28.1321,28.1521,28.0785,28.1187,81400.0
2012-04-10 14:30:00,42.03,42.05,41.92,42.0,87200.0,28.1254,28.1388,28.0518,28.1053,87200.0
2012-04-10 15:00:00,42.0,42.04,41.95,42.0,379900.0,28.1053,28.1321,28.0718,28.1053,379900.0
2012-04-10 15:30:00,42.01,42.08,41.98,42.0,386300.0,28.112,28.1588,28.0919,28.1053,386300.0
2012-04-11 09:30:00,42.68,42.71,42.57,42.61,117100.0,28.5603,28.5804,28.4867,28.5135,117100.0
2012-04-11 10:00:00,42.63,42.75,42.63,42.72,47900.0,28.5269,28.6072,28.5269,28.5871,47900.0
2012-04-11 10:30:00,42.75,42.79,42.62,42.65,43200.0,28.6072,28.6339,28.5202,28.5403,43200.0
2012-04-11 11:00:00,42.66,42.67,42.55,42.55,36500.0,28.5469,28.5536,28.4733,28.4733,36500.0
2012-04-11 11:30:00,42.56,42.58,42.43,42.44,91800.0,28.48,28.4934,28.393,28.3997,91800.0
2012-04-11 12:00:00,42.43,42.54,42.43,42.53,67700.0,28.393,28.4666,28.393,28.46,67700.0
2012-04-11 12:30:00,42.53,42.59,42.52,42.59,26900.0,28.46,28.5001,28.4533,28.5001,26900.0
2012-04-11 13:00:00,42.58,42.59,42.54,42.55,26400.0,28.4934,28.5001,28.4666,28.4733,26400.0
2012-04-11 13:30:00,42.56,42.65,42.54,42.62,53500.0,28.48,28.5403,28.4666,28.5202,53500.0
2012-04-11 14:00:00,42.61,42.61,42.55,42.59,24200.0,28.5135,28.5135,28.4733,28.5001,24200.0
2012-04-11 14:30:00,42.58,42.59,42.53,42.57,35300.0,28.4934,28.5001,28.46,28.4867,35300.0
2012-04-11 15:00:00,42.58,42.59,42.48,42.51,46600.0,28.4934,28.5001,28.4265,28.4466,46600.0
2012-04-11 15:30:00,42.52,42.55,42.48,42.49,40600.0,28.4533,28.4733,28.4265,28.4332,40600.0
2012-04-12 09:30:00,42.69,43.06,42.67,43.04,112100.0,28.567,28.8146,28.5536,28.8012,112100.0
2012-04-12 10:00:00,43.06,43.08,43.01,43.06,13000.0,28.8146,28.828,28.7812,28.8146,13000.0
2012-04-12 10:30:00,43.08,43.23,43.08,43.17,40500.0,28.828,28.9284,28.828,28.8882,40500.0
2012-04-12 11:00:00,43.21,43.27,43.2,43.24,23300.0,28.915,28.9551,28.9083,28.9351,23300.0
2012-04-12 11:30:00,43.22,43.22,43.15,43.21,21100.0,28.9217,28.9217,28.8748,28.915,21100.0
2012-04-12 12:00:00,43.22,43.26,43.19,43.26,7400.0,28.9217,28.9485,28.9016,28.9485,7400.0
2012-04-12 12:30:00,43.23,43.29,43.23,43.27,111900.0,28.9284,28.9685,28.9284,28.9551,111900.0
2012-04-12 13:00:00,43.27,43.34,43.26,43.32,44800.0,28.9551,29.002,28.9485,28.9886,44800.0
2012-04-12 13:30:00,43.33,43.33,43.25,43.26,25400.0,28.9953,28.9953,28.9418,28.9485,25400.0
2012-04-12 14:00:00,43.27,43.3,43.25,43.3,20100.0,28.9551,28.9752,28.9418,28.9752,20100.0
2012-04-12 14:30:00,43.31,43.35,43.29,43.34,29900.0,28.9819,29.0087,28.9685,29.002,29900.0
2012-04-12 15:00:00,43.34,43.36,43.32,43.33,108200.0,29.002,29.0154,28.9886,28.9953,108200.0
2012-04-12 15:30:00,43.33,43.4,43.31,43.32,83400.0,28.9953,29.0421,28.9819,28.9886,83400.0
2012-04-13 09:30:00,43.03,43.03,42.71,42.71,52300.0,28.7945,28.7945,28.5804,28.5804,52300.0
2012-04-13 10:00:00,42.71,42.73,42.51,42.58,66100.0,28.5804,28.5938,28.4466,28.4934,66100.0
2012-04-13 10:30:00,42.57,42.6,42.47,42.59,81200.0,28.4867,28.5068,28.4198,28.5001,81200.0
2012-04-13 11:00:00,42.58,42.64,42.5,42.55,39700.0,28.4934,28.5336,28.4399,28.4733,39700.0
2012-04-13 11:30:00,42.54,42.65,42.5,42.6,86900.0,28.4666,28.5403,28.4399,28.5068,86900.0
2012-04-13 12:00:00,42.62,42.64,42.58,42.59,36100.0,28.5202,28.5336,28.4934,28.5001,36100.0
2012-04-13 12:30:00,42.6,42.66,42.6,42.66,11800.0,28.5068,28.5469,28.5068,28.5469,11800.0
2012-04-13 13:00:00,42.65,42.66,42.61,42.65,24400.0,28.5403,28.5469,28.5135,28.5403,24400.0
2012-04-13 13:30:00,42.65,42.71,42.61,42.61,45200.0,28.5403,28.5804,28.5135,28.5135,45200.0
2012-04-13 14:00:00,42.6,42.65,42.56,42.6,19600.0,28.5068,28.5403,28.48,28.5068,19600.0
2012-04-13 14:30:00,42.61,42.67,42.6,42.65,58400.0,28.5135,28.5536,28.5068,28.5403,58400.0
2012-04-13 15:00:00,42.64,42.71,42.64,42.65,31200.0,28.5336,28.5804,28.5336,28.5403,31200.0
2012-04-13 15:30:00,42.65,42.67,42.53,42.54,64300.0,28.5403,28.5536,28.46,28.4666,64300.0
2012-04-16 09:30:00,42.88,42.95,42.68,42.74,202200.0,28.6942,28.741,28.5603,28.6005,202200.0
2012-04-16 10:00:00,42.66,42.72,42.48,42.62,256000.0,28.5469,28.5871,28.4265,28.5202,256000.0
2012-04-16 10:30:00,42.62,42.69,42.53,42.62,158000.0,28.5202,28.567,28.46,28.5202,158000.0
2012-04-16 11:00:00,42.62,42.71,42.58,42.66,91100.0,28.5202,28.5804,28.4934,28.5469,91100.0
2012-04-16 11:30:00,42.64,42.64,42.54,42.55,23900.0,28.5336,28.5336,28.4666,28.4733,23900.0
2012-04-16 12:00:00,42.54,42.65,42.52,42.56,48000.0,28.4666,28.5403,28.4533,28.48,48000.0
2012-04-16 12:30:00,42.57,42.66,42.52,42.65,48400.0,28.4867,28.5469,28.4533,28.5403,48400.0
2012-04-16 13:00:00,42.66,42.66,42.59,42.63,36600.0,28.5469,28.5469,28.5001,28.5269,36600.0
2012-04-16 13:30:00,42.62,42.86,42.62,42.84,42800.0,28.5202,28.6808,28.5202,28.6674,42800.0
2012-04-16 14:00:00,42.85,42.85,42.75,42.75,30100.0,28.6741,28.6741,28.6072,28.6072,30100.0
2012-04-16 14:30:00,42.76,42.83,42.73,42.76,35400.0,28.6139,28.6607,28.5938,28.6139,35400.0
2012-04-16 15:00:00,42.75,42.76,42.7,42.73,48000.0,28.6072,28.6139,28.5737,28.5938,48000.0
2012-04-16 15:30:00,42.72,42.75,42.68,42.68,53100.0,28.5871,28.6072,28.5603,28.5603,53100.0
2012-04-17 09:30:00,43.06,43.17,43.02,43.03,91800.0,28.8146,28.8882,28.7879,28.7945,91800.0
2012-04-17 10:00:00,43.03,43.18,42.94,43.17,34400.0,28.7945,28.8949,28.7343,28.8882,34400.0
2012-04-17 10:30:00,43.2,43.34,43.2,43.29,63800.0,28.9083,29.002,28.9083,28.9685,63800.0
2012-04-17 11:00:00,43.3,43.44,43.3,43.42,69100.0,28.9752,29.0689,28.9752,29.0555,69100.0
2012-04-17 11:30:00,43.42,43.43,43.32,43.33,51600.0,29.0555,29.0622,28.9886,28.9953,51600.0
2012-04-17 12:00:00,43.33,43.39,43.33,43.37,78400.0,28.9953,29.0354,28.9953,29.0221,78400.0
2012-04-17 12:30:00,43.37,43.43,43.37,43.4,85700.0,29.0221,29.0622,29.0221,29.0421,85700.0
2012-04-17 13:00:00,43.41,43.41,43.38,43.41,20100.0,29.0488,29.0488,29.0288,29.0488,20100.0
2012-04-17 13:30:00,43.4,43.46,43.4,43.44,57200.0,29.0421,29.0823,29.0421,29.0689,57200.0
2012-04-17 14:00:00,43.45,43.46,43.43,43.43,30500.0,29.0756,29.0823,29.0622,29.0622,30500.0
2012-04-17 14:30:00,43.45,43.47,43.38,43.41,18700.0,29.0756,29.089,29.0288,29.0488,18700.0
2012-04-17 15:00:00,43.41,43.42,43.37,43.41,47900.0,29.0488,29.0555,29.0221,29.0488,47900.0
2012-04-17 15:30:00,43.4,43.41,43.34,43.35,43100.0,29.0421,29.0488,29.002,29.0087,43100.0
2012-04-18 09:30:00,43.03,43.18,42.99,43.14,47000.0,28.7945,28.8949,28.7678,28.8682,47000.0
2012-04-18 10:00:00,43.14,43.16,43.09,43.11,15600.0,28.8682,28.8815,28.8347,28.8481,15600.0
2012-04-18 10:30:00,43.1,43.3,43.09,43.27,42000.0,28.8414,28.9752,28.8347,28.9551,42000.0
2012-04-18 11:00:00,43.26,43.27,43.07,43.09,25600.0,28.9485,28.9551,28.8213,28.8347,25600.0
2012-04-18 11:30:00,43.1,43.14,42.97,43.12,272000.0,28.8414,28.8682,28.7544,28.8548,272000.0
2012-04-18 12:00:00,43.12,43.13,43.08,43.09,40400.0,28.8548,28.8615,28.828,28.8347,40400.0
2012-04-18 12:30:00,43.07,43.1,43.06,43.08,25200.0,28.8213,28.8414,28.8146,28.828,25200.0
2012-04-18 13:00:00,43.09,43.13,43.08,43.09,132000.0,28.8347,28.8615,28.828,28.8347,132000.0
2012-04-18 13:30:00,43.08,43.08,43.0,43.0,24300.0,28.828,28.828,28.7745,28.7745,24300.0
2012-04-18 14:00:00,43.02,43.15,43.01,43.13,38100.0,28.7879,28.8748,28.7812,28.8615,38100.0
2012-04-18 14:30:00,43.13,43.16,43.13,43.16,34600.0,28.8615,28.8815,28.8615,28.8815,34600.0
2012-04-18 15:00:00,43.16,43.21,43.11,43.11,42600.0,28.8815,28.915,28.8481,28.8481,42600.0
2012-04-18 15:30:00,43.13,43.14,43.08,43.11,39000.0,28.8615,28.8682,28.828,28.8481,39000.0
2012-04-19 09:30:00,43.13,43.25,43.01,43.25,41000.0,28.8615,28.9418,28.7812,28.9418,41000.0
2012-04-19 10:00:00,43.24,43.24,42.97,43.12,30600.0,28.9351,28.9351,28.7544,28.8548,30600.0
2012-04-19 10:30:00,43.13,43.36,43.13,43.24,29200.0,28.8615,29.0154,28.8615,28.9351,29200.0
2012-04-19 11:00:00,43.22,43.26,43.03,43.03,43100.0,28.9217,28.9485,28.7945,28.7945,43100.0
2012-04-19 11:30:00,43.04,43.14,42.99,43.1,23300.0,28.8012,28.8682,28.7678,28.8414,23300.0
2012-04-19 12:00:00,43.08,43.09,42.95,42.95,26800.0,28.828,28.8347,28.741,28.741,26800.0
2012-04-19 12:30:00,42.94,43.0,42.92,42.98,15500.0,28.7343,28.7745,28.7209,28.7611,15500.0
2012-04-19 13:00:00,42.96,43.01,42.88,42.94,29000.0,28.7477,28.7812,28.6942,28.7343,29000.0
2012-04-19 13:30:00,42.95,42.99,42.84,42.85,29300.0,28.741,28.7678,28.6674,28.6741,29300.0
2012-04-19 14:00:00,42.85,42.9,42.78,42.79,38300.0,28.6741,28.7076,28.6272,28.6339,38300.0
2012-04-19 14:30:00,42.78,42.8,42.68,42.79,36100.0,28.6272,28.6406,28.5603,28.6339,36100.0
2012-04-19 15:00:00,42.81,42.87,42.76,42.87,27300.0,28.6473,28.6875,28.6139,28.6875,27300.0
2012-04-19 15:30:00,42.84,42.94,42.83,42.91,88200.0,28.6674,28.7343,28.6607,28.7142,88200.0
2012-04-20 09:30:00,43.22,43.3,43.18,43.27,62700.0,28.9217,28.9752,28.8949,28.9551,62700.0
2012-04-20 10:00:00,43.28,43.35,43.18,43.29,88700.0,28.9618,29.0087,28.8949,28.9685,88700.0
2012-04-20 10:30:00,43.31,43.38,43.29,43.31,121800.0,28.9819,29.0288,28.9685,28.9819,121800.0
2012-04-20 11:00:00,43.31,43.31,43.25,43.29,33600.0,28.9819,28.9819,28.9418,28.9685,33600.0
2012-04-20 11:30:00,43.32,43.34,43.29,43.33,19300.0,28.9886,29.002,28.9685,28.9953,19300.0
2012-04-20 12:00:00,43.33,43.37,43.33,43.34,22000.0,28.9953,29.0221,28.9953,29.002,22000.0
2012-04-20 12:30:00,43.35,43.35,43.32,43.33,6900.0,29.0087,29.0087,28.9886,28.9953,6900.0
2012-04-20 13:00:00,43.32,43.35,43.28,43.28,9600.0,28.9886,29.0087,28.9618,28.9618,9600.0
2012-04-20 13:30:00,43.28,43.3,43.23,43.24,25500.0,28.9618,28.9752,28.9284,28.9351,25500.0
2012-04-20 14:00:00,43.25,43.28,43.2,43.27,32100.0,28.9418,28.9618,28.9083,28.9551,32100.0
2012-04-20 14:30:00,43.26,43.28,43.2,43.22,11600.0,28.9485,28.9618,28.9083,28.9217,11600.0
2012-04-20 15:00:00,43.22,43.22,43.16,43.21,36300.0,28.9217,28.9217,28.8815,28.915,36300.0
2012-04-20 15:30:00,43.22,43.24,43.19,43.19,23600.0,28.9217,28.9351,28.9016,28.9016,23600.0
2012-04-23 09:30:00,42.42,42.44,42.25,42.28,236700.0,28.3863,28.3997,28.2726,28.2927,236700.0
2012-04-23 10:00:00,42.27,42.29,42.11,42.17,162500.0,28.286,28.2994,28.1789,28.2191,162500.0
2012-04-23 10:30:00,42.17,42.26,42.13,42.22,74000.0,28.2191,28.2793,28.1923,28.2525,74000.0
2012-04-23 11:00:00,42.22,42.3,42.21,42.27,23800.0,28.2525,28.306,28.2458,28.286,23800.0
2012-04-23 11:30:00,42.26,42.38,42.26,42.38,14900.0,28.2793,28.3596,28.2793,28.3596,14900.0
2012-04-23 12:00:00,42.37,42.43,42.36,42.42,8300.0,28.3529,28.393,28.3462,28.3863,8300.0
2012-04-23 12:30:00,42.42,42.44,42.37,42.39,53000.0,28.3863,28.3997,28.3529,28.3663,53000.0
2012-04-23 13:00:00,42.38,42.42,42.36,42.4,33600.0,28.3596,28.3863,28.3462,28.373,33600.0
2012-04-23 13:30:00,42.39,42.42,42.38,42.39,25000.0,28.3663,28.3863,28.3596,28.3663,25000.0
2012-04-23 14:00:00,42.39,42.49,42.34,42.45,30500.0,28.3663,28.4332,28.3328,28.4064,30500.0
2012-04-23 14:30:00,42.46,42.5,42.39,42.4,28900.0,28.4131,28.4399,28.3663,28.373,28900.0
2012-04-23 15:00:00,42.4,42.44,42.39,42.43,123100.0,28.373,28.3997,28.3663,28.393,123100.0
2012-04-23 15:30:00,42.43,42.5,42.42,42.46,50700.0,28.393,28.4399,28.3863,28.4131,50700.0
2012-04-24 09:30:00,42.6,42.72,42.6,42.66,69700.0,28.5068,28.5871,28.5068,28.5469,69700.0
2012-04-24 10:00:00,42.64,42.87,42.64,42.77,28100.0,28.5336,28.6875,28.5336,28.6206,28100.0
2012-04-24 10:30:00,42.77,42.88,42.77,42.85,43900.0,28.6206,28.6942,28.6206,28.6741,43900.0
2012-04-24 11:00:00,42.85,42.89,42.79,42.87,38000.0,28.6741,28.7009,28.6339,28.6875,38000.0
2012-04-24 11:30:00,42.88,42.88,42.75,42.78,49500.0,28.6942,28.6942,28.6072,28.6272,49500.0
2012-04-24 12:00:00,42.8,42.83,42.77,42.79,48700.0,28.6406,28.6607,28.6206,28.6339,48700.0
2012-04-24 12:30:00,42.8,42.81,42.71,42.71,6300.0,28.6406,28.6473,28.5804,28.5804,6300.0
2012-04-24 13:00:00,42.72,42.76,42.71,42.75,10800.0,28.5871,28.6139,28.5804,28.6072,10800.0
2012-04-24 13:30:00,42.75,42.77,42.68,42.68,24000.0,28.6072,28.6206,28.5603,28.5603,24000.0
2012-04-24 14:00:00,42.68,42.69,42.63,42.67,14900.0,28.5603,28.567,28.5269,28.5536,14900.0
2012-04-24 14:30:00,42.67,42.72,42.66,42.71,52600.0,28.5536,28.5871,28.5469,28.5804,52600.0
2012-04-24 15:00:00,42.7,42.73,42.66,42.7,24700.0,28.5737,28.5938,28.5469,28.5737,24700.0
2012-04-24 15:30:00,42.71,42.74,42.7,42.73,30300.0,28.5804,28.6005,28.5737,28.5938,30300.0
2012-04-25 09:30:00,43.18,43.29,43.17,43.21,53900.0,28.8949,28.9685,28.8882,28.915,53900.0
2012-04-25 10:00:00,43.23,43.24,43.09,43.16,79000.0,28.9284,28.9351,28.8347,28.8815,79000.0
2012-04-25 10:30:00,43.15,43.17,43.09,43.1,97200.0,28.8748,28.8882,28.8347,28.8414,97200.0
2012-04-25 11:00:00,43.09,43.21,43.07,43.2,463700.0,28.8347,28.915,28.8213,28.9083,463700.0
2012-04-25 11:30:00,43.2,43.22,43.11,43.13,2253800.0,28.9083,28.9217,28.8481,28.8615,2253800.0
2012-04-25 12:00:00,43.13,43.16,43.11,43.12,108000.0,28.8615,28.8815,28.8481,28.8548,108000.0
2012-04-25 12:30:00,43.12,43.15,43.03,43.15,64700.0,28.8548,28.8748,28.7945,28.8748,64700.0
2012-04-25 13:00:00,43.15,43.22,43.15,43.18,29300.0,28.8748,28.9217,28.8748,28.8949,29300.0
2012-04-25 13:30:00,43.18,43.19,43.14,43.15,19600.0,28.8949,28.9016,28.8682,28.8748,19600.0
2012-04-25 14:00:00,43.15,43.27,43.04,43.22,79200.0,28.8748,28.9551,28.8012,28.9217,79200.0
2012-04-25 14:30:00,43.22,43.26,43.13,43.26,57200.0,28.9217,28.9485,28.8615,28.9485,57200.0
2012-04-25 15:00:00,43.26,43.29,43.17,43.17,152400.0,28.9485,28.9685,28.8882,28.8882,152400.0
2012-04-25 15:30:00,43.16,43.25,43.15,43.25,407000.0,28.8815,28.9418,28.8748,28.9418,407000.0
2012-04-26 09:30:00,43.1,43.18,43.05,43.14,80100.0,28.8414,28.8949,28.8079,28.8682,80100.0
2012-04-26 10:00:00,43.14,43.32,43.14,43.24,37700.0,28.8682,28.9886,28.8682,28.9351,37700.0
2012-04-26 10:30:00,43.22,43.3,43.18,43.21,144900.0,28.9217,28.9752,28.8949,28.915,144900.0
2012-04-26 11:00:00,43.21,43.3,43.19,43.3,41900.0,28.915,28.9752,28.9016,28.9752,41900.0
2012-04-26 11:30:00,43.31,43.35,43.28,43.32,134900.0,28.9819,29.0087,28.9618,28.9886,134900.0
2012-04-26 12:00:00,43.31,43.33,43.3,43.31,14000.0,28.9819,28.9953,28.9752,28.9819,14000.0
2012-04-26 12:30:00,43.3,43.32,43.27,43.32,24300.0,28.9752,28.9886,28.9551,28.9886,24300.0
2012-04-26 13:00:00,43.32,43.41,43.3,43.41,35500.0,28.9886,29.0488,28.9752,29.0488,35500.0
2012-04-26 13:30:00,43.4,43.48,43.38,43.46,37200.0,29.0421,29.0957,29.0288,29.0823,37200.0
2012-04-26 14:00:00,43.47,43.54,43.45,43.51,33600.0,29.089,29.1358,29.0756,29.1157,33600.0
2012-04-26 14:30:00,43.51,43.53,43.49,43.5,17400.0,29.1157,29.1291,29.1024,29.1091,17400.0
2012-04-26 15:00:00,43.51,43.53,43.49,43.53,31500.0,29.1157,29.1291,29.1024,29.1291,31500.0
2012-04-26 15:30:00,43.53,43.53,43.48,43.52,148200.0,29.1291,29.1291,29.0957,29.1224,148200.0
2012-04-27 09:30:00,43.63,43.66,43.5,43.57,46900.0,29.196,29.2161,29.1091,29.1559,46900.0
2012-04-27 10:00:00,43.54,43.54,43.4,43.47,38200.0,29.1358,29.1358,29.0421,29.089,38200.0
2012-04-27 10:30:00,43.5,43.57,43.46,43.56,46200.0,29.1091,29.1559,29.0823,29.1492,46200.0
2012-04-27 11:00:00,43.56,43.59,43.53,43.58,21500.0,29.1492,29.1693,29.1291,29.1626,21500.0
2012-04-27 11:30:00,43.55,43.59,43.53,43.58,18800.0,29.1425,29.1693,29.1291,29.1626,18800.0
2012-04-27 12:00:00,43.58,43.62,43.57,43.62,14300.0,29.1626,29.1894,29.1559,29.1894,14300.0
2012-04-27 12:30:00,43.62,43.63,43.6,43.63,18400.0,29.1894,29.196,29.176,29.196,18400.0
2012-04-27 13:00:00,43.63,43.7,43.61,43.7,90500.0,29.196,29.2429,29.1827,29.2429,90500.0
2012-04-27 13:30:00,43.7,43.72,43.69,43.69,56800.0,29.2429,29.2563,29.2362,29.2362,56800.0
2012-04-27 14:00:00,43.68,43.69,43.62,43.62,259300.0,29.2295,29.2362,29.1894,29.1894,259300.0
2012-04-27 14:30:00,43.62,43.65,43.61,43.63,271900.0,29.1894,29.2094,29.1827,29.196,271900.0
2012-04-27 15:00:00,43.62,43.66,43.62,43.64,18800.0,29.1894,29.2161,29.1894,29.2027,18800.0
2012-04-27 15:30:00,43.64,43.68,43.62,43.66,269100.0,29.2027,29.2295,29.1894,29.2161,269100.0
2012-04-30 09:30:00,43.53,43.54,43.35,43.35,101700.0,29.1291,29.1358,29.0087,29.0087,101700.0
2012-04-30 10:00:00,43.36,43.48,43.33,43.44,25400.0,29.0154,29.0957,28.9953,29.0689,25400.0
2012-04-30 10:30:00,43.41,43.43,43.3,43.35,48800.0,29.0488,29.0622,28.9752,29.0087,48800.0
2012-04-30 11:00:00,43.35,43.4,43.32,43.38,48100.0,29.0087,29.0421,28.9886,29.0288,48100.0
2012-04-30 11:30:00,43.42,43.42,43.31,43.38,35200.0,29.0555,29.0555,28.9819,29.0288,35200.0
2012-04-30 12:00:00,43.39,43.39,43.35,43.36,20200.0,29.0354,29.0354,29.0087,29.0154,20200.0
2012-04-30 12:30:00,43.37,43.39,43.35,43.36,9300.0,29.0221,29.0354,29.0087,29.0154,9300.0
2012-04-30 13:00:00,43.37,43.39,43.35,43.35,14600.0,29.0221,29.0354,29.0087,29.0087,14600.0
2012-04-30 13:30:00,43.36,43.38,43.33,43.38,65700.0,29.0154,29.0288,28.9953,29.0288,65700.0
2012-04-30 14:00:00,43.38,43.39,43.33,43.33,20800.0,29.0288,29.0354,28.9953,28.9953,20800.0
2012-04-30 14:30:00,43.34,43.37,43.3,43.36,51100.0,29.002,29.0221,28.9752,29.0154,51100.0
2012-04-30 15:00:00,43.36,43.39,43.36,43.38,47100.0,29.0154,29.0354,29.0154,29.0288,47100.0
2012-04-30 15:30:00,43.38,43.46,43.38,43.45,81200.0,29.0288,29.0823,29.0288,29.0756,81200.0
2012-05-01 09:30:00,43.44,43.47,43.36,43.38,67200.0,29.0689,29.089,29.0154,29.0288,67200.0
2012-05-01 10:00:00,43.42,43.64,43.38,43.64,74500.0,29.0555,29.2027,29.0288,29.2027,74500.0
2012-05-01 10:30:00,43.66,43.74,43.61,43.7,46700.0,29.2161,29.2697,29.1827,29.2429,46700.0
2012-05-01 11:00:00,43.71,43.77,43.69,43.77,44500.0,29.2496,29.2897,29.2362,29.2897,44500.0
2012-05-01 11:30:00,43.77,43.85,43.75,43.82,44200.0,29.2897,29.3433,29.2763,29.3232,44200.0
2012-05-01 12:00:00,43.82,43.82,43.77,43.78,32800.0,29.3232,29.3232,29.2897,29.2964,32800.0
2012-05-01 12:30:00,43.79,43.79,43.75,43.79,24200.0,29.3031,29.3031,29.2763,29.3031,24200.0
2012-05-01 13:00:00,43.79,43.81,43.73,43.74,42600.0,29.3031,29.3165,29.263,29.2697,42600.0
2012-05-01 13:30:00,43.75,43.75,43.72,43.74,46600.0,29.2763,29.2763,29.2563,29.2697,46600.0
2012-05-01 14:00:00,43.73,43.78,43.71,43.73,54800.0,29.263,29.2964,29.2496,29.263,54800.0
2012-05-01 14:30:00,43.75,43.77,43.73,43.74,18900.0,29.2763,29.2897,29.263,29.2697,18900.0
2012-05-01 15:00:00,43.74,43.78,43.69,43.71,28000.0,29.2697,29.2964,29.2362,29.2496,28000.0
2012-05-01 15:30:00,43.71,43.72,43.57,43.6,44700.0,29.2496,29.2563,29.1559,29.176,44700.0
2012-05-02 09:30:00,43.19,43.24,43.12,43.19,88200.0,28.9016,28.9351,28.8548,28.9016,88200.0
2012-05-02 10:00:00,43.21,43.21,43.04,43.09,23900.0,28.915,28.915,28.8012,28.8347,23900.0
2012-05-02 10:30:00,43.06,43.24,43.02,43.2,66100.0,28.8146,28.9351,28.7879,28.9083,66100.0
2012-05-02 11:00:00,43.21,43.23,43.16,43.18,86700.0,28.915,28.9284,28.8815,28.8949,86700.0
2012-05-02 11:30:00,43.18,43.26,43.18,43.23,17000.0,28.8949,28.9485,28.8949,28.9284,17000.0
2012-05-02 12:00:00,43.23,43.34,43.21,43.33,12800.0,28.9284,29.002,28.915,28.9953,12800.0
2012-05-02 12:30:00,43.33,43.34,43.29,43.31,47600.0,28.9953,29.002,28.9685,28.9819,47600.0
2012-05-02 13:00:00,43.31,43.32,43.25,43.26,27700.0,28.9819,28.9886,28.9418,28.9485,27700.0
2012-05-02 13:30:00,43.26,43.35,43.25,43.34,24700.0,28.9485,29.0087,28.9418,29.002,24700.0
2012-05-02 14:00:00,43.34,43.39,43.33,43.39,52200.0,29.002,29.0354,28.9953,29.0354,52200.0
2012-05-02 14:30:00,43.39,43.4,43.34,43.35,41400.0,29.0354,29.0421,29.002,29.0087,41400.0
2012-05-02 15:00:00,43.35,43.36,43.28,43.31,33500.0,29.0087,29.0154,28.9618,28.9819,33500.0
2012-05-02 15:30:00,43.33,43.4,43.3,43.36,51200.0,28.9953,29.0421,28.9752,29.0154,51200.0
2012-05-03 09:30:00,43.27,43.36,43.23,43.28,34800.0,28.9551,29.0154,28.9284,28.9618,34800.0
2012-05-03 10:00:00,43.27,43.28,43.02,43.07,38600.0,28.9551,28.9618,28.7879,28.8213,38600.0
2012-05-03 10:30:00,43.06,43.2,43.06,43.2,26600.0,28.8146,28.9083,28.8146,28.9083,26600.0
2012-05-03 11:00:00,43.19,43.19,43.1,43.15,27000.0,28.9016,28.9016,28.8414,28.8748,27000.0
2012-05-03 11:30:00,43.16,43.18,43.03,43.06,69000.0,28.8815,28.8949,28.7945,28.8146,69000.0
2012-05-03 12:00:00,43.04,43.07,43.0,43.06,54200.0,28.8012,28.8213,28.7745,28.8146,54200.0
2012-05-03 12:30:00,43.05,43.08,43.03,43.03,14100.0,28.8079,28.828,28.7945,28.7945,14100.0
2012-05-03 13:00:00,43.04,43.04,42.98,43.02,27200.0,28.8012,28.8012,28.7611,28.7879,27200.0
2012-05-03 13:30:00,43.02,43.02,42.86,42.93,35200.0,28.7879,28.7879,28.6808,28.7276,35200.0
2012-05-03 14:00:00,42.93,42.94,42.88,42.93,35900.0,28.7276,28.7343,28.6942,28.7276,35900.0
2012-05-03 14:30:00,42.93,42.95,42.91,42.93,19100.0,28.7276,28.741,28.7142,28.7276,19100.0
2012-05-03 15:00:00,42.94,43.03,42.93,43.01,22300.0,28.7343,28.7945,28.7276,28.7812,22300.0
2012-05-03 15:30:00,43.02,43.03,42.95,42.96,56500.0,28.7879,28.7945,28.741,28.7477,56500.0
2012-05-04 09:30:00,42.71,42.77,42.56,42.57,192500.0,28.5804,28.6206,28.48,28.4867,192500.0
2012-05-04 10:00:00,42.55,42.57,42.42,42.45,51000.0,28.4733,28.4867,28.3863,28.4064,51000.0
2012-05-04 10:30:00,42.45,42.46,42.35,42.38,129300.0,28.4064,28.4131,28.3395,28.3596,129300.0
2012-05-04 11:00:00,42.39,42.4,42.3,42.34,76200.0,28.3663,28.373,28.306,28.3328,76200.0
2012-05-04 11:30:00,42.34,42.37,42.26,42.28,55300.0,28.3328,28.3529,28.2793,28.2927,55300.0
2012-05-04 12:00:00,42.28,42.34,42.26,42.29,67600.0,28.2927,28.3328,28.2793,28.2994,67600.0
2012-05-04 12:30:00,42.27,42.28,42.21,42.26,33300.0,28.286,28.2927,28.2458,28.2793,33300.0
2012-05-04 13:00:00,42.27,42.31,42.23,42.26,36600.0,28.286,28.3127,28.2592,28.2793,36600.0
2012-05-04 13:30:00,42.27,42.32,42.26,42.3,61200.0,28.286,28.3194,28.2793,28.306,61200.0
2012-05-04 14:00:00,42.3,42.32,42.28,42.31,21500.0,28.306,28.3194,28.2927,28.3127,21500.0
2012-05-04 14:30:00,42.31,42.32,42.21,42.27,52600.0,28.3127,28.3194,28.2458,28.286,52600.0
2012-05-04 15:00:00,42.26,42.31,42.26,42.27,44200.0,28.2793,28.3127,28.2793,28.286,44200.0
2012-05-04 15:30:00,42.27,42.32,42.26,42.28,37600.0,28.286,28.3194,28.2793,28.2927,37600.0
2012-05-07 09:30:00,42.21,42.38,42.21,42.28,90500.0,28.2458,28.3596,28.2458,28.2927,90500.0
2012-05-07 10:00:00,42.29,42.37,42.24,42.26,22600.0,28.2994,28.3529,28.2659,28.2793,22600.0
2012-05-07 10:30:00,42.24,42.32,42.21,42.3,17100.0,28.2659,28.3194,28.2458,28.306,17100.0
2012-05-07 11:00:00,42.31,42.43,42.31,42.41,46600.0,28.3127,28.393,28.3127,28.3797,46600.0
2012-05-07 11:30:00,42.41,42.43,42.38,42.39,52300.0,28.3797,28.393,28.3596,28.3663,52300.0
2012-05-07 12:00:00,42.39,42.43,42.39,42.42,51800.0,28.3663,28.393,28.3663,28.3863,51800.0
2012-05-07 12:30:00,42.42,42.52,42.42,42.48,23400.0,28.3863,28.4533,28.3863,28.4265,23400.0
2012-05-07 13:00:00,42.48,42.53,42.46,42.48,19700.0,28.4265,28.46,28.4131,28.4265,19700.0
2012-05-07 13:30:00,42.49,42.55,42.48,42.53,17100.0,28.4332,28.4733,28.4265,28.46,17100.0
2012-05-07 14:00:00,42.54,42.55,42.51,42.51,37400.0,28.4666,28.4733,28.4466,28.4466,37400.0
2012-05-07 14:30:00,42.51,42.54,42.49,42.51,14900.0,28.4466,28.4666,28.4332,28.4466,14900.0
2012-05-07 15:00:00,42.53,42.53,42.48,42.5,17200.0,28.46,28.46,28.4265,28.4399,17200.0
2012-05-07 15:30:00,42.49,42.54,42.47,42.52,39700.0,28.4332,28.4666,28.4198,28.4533,39700.0
2012-05-08 09:30:00,42.06,42.08,41.9,41.91,95100.0,28.1454,28.1588,28.0384,28.0451,95100.0
2012-05-08 10:00:00,41.91,41.91,41.73,41.75,20500.0,28.0451,28.0451,27.9246,27.938,20500.0
2012-05-08 10:30:00,41.73,41.73,41.55,41.59,38700.0,27.9246,27.9246,27.8042,27.8309,38700.0
2012-05-08 11:00:00,41.59,41.6,41.41,41.54,65400.0,27.8309,27.8376,27.7105,27.7975,65400.0
2012-05-08 11:30:00,41.54,41.72,41.51,41.67,24100.0,27.7975,27.9179,27.7774,27.8845,24100.0
2012-05-08 12:00:00,41.69,41.69,41.58,41.62,24700.0,27.8979,27.8979,27.8242,27.851,24700.0
2012-05-08 12:30:00,41.6,41.61,41.55,41.56,15700.0,27.8376,27.8443,27.8042,27.8109,15700.0
2012-05-08 13:00:00,41.56,41.65,41.56,41.64,37700.0,27.8109,27.8711,27.8109,27.8644,37700.0
2012-05-08 13:30:00,41.67,41.71,41.64,41.67,22100.0,27.8845,27.9112,27.8644,27.8845,22100.0
2012-05-08 14:00:00,41.68,41.7,41.58,41.65,122300.0,27.8912,27.9045,27.8242,27.8711,122300.0
2012-05-08 14:30:00,41.67,41.76,41.66,41.75,30900.0,27.8845,27.9447,27.8778,27.938,30900.0
2012-05-08 15:00:00,41.72,41.9,41.72,41.89,38200.0,27.9179,28.0384,27.9179,28.0317,38200.0
2012-05-08 15:30:00,41.88,41.93,41.84,41.87,60400.0,28.025,28.0585,27.9982,28.0183,60400.0
2012-05-09 09:30:00,41.13,41.16,41.01,41.08,73200.0,27.5231,27.5432,27.4428,27.4897,73200.0
2012-05-09 10:00:00,41.07,41.19,40.88,40.89,132300.0,27.483,27.5633,27.3558,27.3625,132300.0
2012-05-09 10:30:00,40.89,41.12,40.88,41.06,86400.0,27.3625,27.5164,27.3558,27.4763,86400.0
2012-05-09 11:00:00,41.05,41.38,41.02,41.33,99000.0,27.4696,27.6904,27.4495,27.6569,99000.0
2012-05-09 11:30:00,41.33,41.48,41.3,41.37,45600.0,27.6569,27.7573,27.6369,27.6837,45600.0
2012-05-09 12:00:00,41.37,41.39,41.32,41.34,55200.0,27.6837,27.6971,27.6503,27.6636,55200.0
2012-05-09 12:30:00,41.34,41.34,41.22,41.33,90900.0,27.6636,27.6636,27.5833,27.6569,90900.0
2012-05-09 13:00:00,41.32,41.49,41.32,41.44,61800.0,27.6503,27.764,27.6503,27.7306,61800.0
2012-05-09 13:30:00,41.45,41.55,41.43,41.48,99400.0,27.7372,27.8042,27.7239,27.7573,99400.0
2012-05-09 14:00:00,41.5,41.5,41.35,41.45,67400.0,27.7707,27.7707,27.6703,27.7372,67400.0
2012-05-09 14:30:00,41.44,41.45,41.34,41.34,44400.0,27.7306,27.7372,27.6636,27.6636,44400.0
2012-05-09 15:00:00,41.34,41.35,41.25,41.27,146200.0,27.6636,27.6703,27.6034,27.6168,146200.0
2012-05-09 15:30:00,41.27,41.39,41.25,41.33,87400.0,27.6168,27.6971,27.6034,27.6569,87400.0
2012-05-10 09:30:00,41.72,41.79,41.64,41.73,619100.0,27.9179,27.9648,27.8644,27.9246,619100.0
2012-05-10 10:00:00,41.73,41.8,41.63,41.65,35700.0,27.9246,27.9715,27.8577,27.8711,35700.0
2012-05-10 10:30:00,41.63,41.7,41.53,41.59,52000.0,27.8577,27.9045,27.7908,27.8309,52000.0
2012-05-10 11:00:00,41.6,41.62,41.53,41.61,67900.0,27.8376,27.851,27.7908,27.8443,67900.0
2012-05-10 11:30:00,41.6,41.69,41.54,41.58,184600.0,27.8376,27.8979,27.7975,27.8242,184600.0
2012-05-10 12:00:00,41.56,41.64,41.51,41.61,56000.0,27.8109,27.8644,27.7774,27.8443,56000.0
2012-05-10 12:30:00,41.62,41.71,41.62,41.71,22400.0,27.851,27.9112,27.851,27.9112,22400.0
2012-05-10 13:00:00,41.71,41.73,41.66,41.72,24500.0,27.9112,27.9246,27.8778,27.9179,24500.0
2012-05-10 13:30:00,41.73,41.75,41.65,41.66,43300.0,27.9246,27.938,27.8711,27.8778,43300.0
2012-05-10 14:00:00,41.66,41.69,41.65,41.68,27000.0,27.8778,27.8979,27.8711,27.8912,27000.0
2012-05-10 14:30:00,41.68,41.69,41.6,41.6,64100.0,27.8912,27.8979,27.8376,27.8376,64100.0
2012-05-10 15:00:00,41.59,41.63,41.58,41.62,16900.0,27.8309,27.8577,27.8242,27.851,16900.0
2012-05-10 15:30:00,41.6,41.63,41.5,41.57,42300.0,27.8376,27.8577,27.7707,27.8175,42300.0
2012-05-11 09:30:00,41.12,41.33,41.08,41.3,193100.0,27.5164,27.6569,27.4897,27.6369,193100.0
2012-05-11 10:00:00,41.31,41.51,41.31,41.49,31700.0,27.6436,27.7774,27.6436,27.764,31700.0
2012-05-11 10:30:00,41.49,41.61,41.49,41.54,29400.0,27.764,27.8443,27.764,27.7975,29400.0
2012-05-11 11:00:00,41.55,41.65,41.51,41.59,35400.0,27.8042,27.8711,27.7774,27.8309,35400.0
2012-05-11 11:30:00,41.62,41.66,41.54,41.57,22400.0,27.851,27.8778,27.7975,27.8175,22400.0
2012-05-11 12:00:00,41.57,41.58,41.53,41.55,18300.0,27.8175,27.8242,27.7908,27.8042,18300.0
2012-05-11 12:30:00,41.55,41.56,41.5,41.5,16100.0,27.8042,27.8109,27.7707,27.7707,16100.0
2012-05-11 13:00:00,41.51,41.51,41.43,41.45,51000.0,27.7774,27.7774,27.7239,27.7372,51000.0
2012-05-11 13:30:00,41.44,41.49,41.38,41.39,33300.0,27.7306,27.764,27.6904,27.6971,33300.0
2012-05-11 14:00:00,41.4,41.43,41.35,41.39,18900.0,27.7038,27.7239,27.6703,27.6971,18900.0
2012-05-11 14:30:00,41.38,41.38,41.32,41.33,44900.0,27.6904,27.6904,27.6503,27.6569,44900.0
2012-05-11 15:00:00,41.34,41.36,41.27,41.3,19500.0,27.6636,27.677,27.6168,27.6369,19500.0
2012-05-11 15:30:00,41.3,41.31,41.21,41.24,39200.0,27.6369,27.6436,27.5766,27.5967,39200.0
2012-05-14 09:30:00,40.61,40.61,40.45,40.52,183500.0,27.1751,27.1751,27.0681,27.1149,183500.0
2012-05-14 10:00:00,40.5,40.52,40.43,40.48,35800.0,27.1015,27.1149,27.0547,27.0882,35800.0
2012-05-14 10:30:00,40.47,40.65,40.47,40.58,142300.0,27.0815,27.2019,27.0815,27.1551,142300.0
2012-05-14 11:00:00,40.58,40.73,40.57,40.7,265300.0,27.1551,27.2554,27.1484,27.2354,265300.0
2012-05-14 11:30:00,40.7,40.72,40.62,40.65,179600.0,27.2354,27.2488,27.1818,27.2019,179600.0
2012-05-14 12:00:00,40.65,40.67,40.63,40.65,42500.0,27.2019,27.2153,27.1885,27.2019,42500.0
2012-05-14 12:30:00,40.64,40.65,40.62,40.63,16300.0,27.1952,27.2019,27.1818,27.1885,16300.0
2012-05-14 13:00:00,40.63,40.64,40.55,40.58,16100.0,27.1885,27.1952,27.135,27.1551,16100.0
2012-05-14 13:30:00,40.58,40.66,40.57,40.64,156400.0,27.1551,27.2086,27.1484,27.1952,156400.0
2012-05-14 14:00:00,40.64,40.69,40.61,40.63,30800.0,27.1952,27.2287,27.1751,27.1885,30800.0
2012-05-14 14:30:00,40.63,40.63,40.49,40.5,33200.0,27.1885,27.1885,27.0948,27.1015,33200.0
2012-05-14 15:00:00,40.5,40.52,40.45,40.46,65800.0,27.1015,27.1149,27.0681,27.0748,65800.0
2012-05-14 15:30:00,40.47,40.5,40.39,40.4,327100.0,27.0815,27.1015,27.0279,27.0346,327100.0
2012-05-15 09:30:00,40.26,40.39,40.22,40.35,138200.0,26.9409,27.0279,26.9142,27.0012,138200.0
2012-05-15 10:00:00,40.35,40.43,40.27,40.4,61900.0,27.0012,27.0547,26.9476,27.0346,61900.0
2012-05-15 10:30:00,40.36,40.37,40.25,40.29,68600.0,27.0078,27.0145,26.9342,26.961,68600.0
2012-05-15 11:00:00,40.27,40.27,40.09,40.19,41200.0,26.9476,26.9476,26.8272,26.8941,41200.0
2012-05-15 11:30:00,40.18,40.38,40.17,40.33,69100.0,26.8874,27.0212,26.8807,26.9878,69100.0
2012-05-15 12:00:00,40.34,40.39,40.3,40.33,22200.0,26.9945,27.0279,26.9677,26.9878,22200.0
2012-05-15 12:30:00,40.34,40.36,40.23,40.24,32200.0,26.9945,27.0078,26.9209,26.9275,32200.0
2012-05-15 13:00:00,40.25,40.27,40.22,40.22,50600.0,26.9342,26.9476,26.9142,26.9142,50600.0
2012-05-15 13:30:00,40.21,40.21,40.05,40.07,71200.0,26.9075,26.9075,26.8004,26.8138,71200.0
2012-05-15 14:00:00,40.08,40.16,40.07,40.13,89100.0,26.8205,26.874,26.8138,26.8539,89100.0
2012-05-15 14:30:00,40.15,40.15,40.05,40.07,83500.0,26.8673,26.8673,26.8004,26.8138,83500.0
2012-05-15 15:00:00,40.04,40.05,39.86,39.86,95500.0,26.7937,26.8004,26.6733,26.6733,95500.0
2012-05-15 15:30:00,39.85,39.95,39.83,39.92,84000.0,26.6666,26.7335,26.6532,26.7134,84000.0
2012-05-16 09:30:00,39.92,40.09,39.8,40.06,140500.0,26.7134,26.8272,26.6331,26.8071,140500.0
2012-05-16 10:00:00,40.06,40.14,40.0,40.06,118500.0,26.8071,26.8606,26.7669,26.8071,118500.0
2012-05-16 10:30:00,40.1,40.12,39.93,39.93,80000.0,26.8339,26.8472,26.7201,26.7201,80000.0
2012-05-16 11:00:00,39.93,39.96,39.69,39.73,169600.0,26.7201,26.7402,26.5595,26.5863,169600.0
2012-05-16 11:30:00,39.75,39.98,39.69,39.8,179800.0,26.5997,26.7536,26.5595,26.6331,179800.0
2012-05-16 12:00:00,39.81,39.81,39.69,39.74,63900.0,26.6398,26.6398,26.5595,26.593,63900.0
2012-05-16 12:30:00,39.72,39.81,39.72,39.73,31200.0,26.5796,26.6398,26.5796,26.5863,31200.0
2012-05-16 13:00:00,39.75,39.76,39.69,39.7,27800.0,26.5997,26.6063,26.5595,26.5662,27800.0
2012-05-16 13:30:00,39.69,39.69,39.59,39.66,30400.0,26.5595,26.5595,26.4926,26.5394,30400.0
2012-05-16 14:00:00,39.66,39.76,39.56,39.6,39800.0,26.5394,26.6063,26.4725,26.4993,39800.0
2012-05-16 14:30:00,39.58,39.72,39.54,39.69,109000.0,26.4859,26.5796,26.4591,26.5595,109000.0
2012-05-16 15:00:00,39.69,39.69,39.57,39.6,82700.0,26.5595,26.5595,26.4792,26.4993,82700.0
2012-05-16 15:30:00,39.6,39.65,39.48,39.49,93900.0,26.4993,26.5327,26.419,26.4257,93900.0
2012-05-17 09:30:00,39.45,39.51,39.26,39.36,73700.0,26.3989,26.4391,26.2718,26.3387,73700.0
2012-05-17 10:00:00,39.32,39.5,39.16,39.34,104600.0,26.3119,26.4324,26.2048,26.3253,104600.0
2012-05-17 10:30:00,39.39,39.46,39.29,39.4,46500.0,26.3588,26.4056,26.2918,26.3654,46500.0
2012-05-17 11:00:00,39.39,39.45,39.33,39.33,71700.0,26.3588,26.3989,26.3186,26.3186,71700.0
2012-05-17 11:30:00,39.34,39.34,39.23,39.31,63700.0,26.3253,26.3253,26.2517,26.3052,63700.0
2012-05-17 12:00:00,39.3,39.3,39.13,39.24,46900.0,26.2985,26.2985,26.1848,26.2584,46900.0
2012-05-17 12:30:00,39.24,39.3,39.18,39.26,41500.0,26.2584,26.2985,26.2182,26.2718,41500.0
2012-05-17 13:00:00,39.26,39.35,39.26,39.31,24500.0,26.2718,26.332,26.2718,26.3052,24500.0
2012-05-17 13:30:00,39.29,39.31,39.21,39.27,27300.0,26.2918,26.3052,26.2383,26.2785,27300.0
2012-05-17 14:00:00,39.26,39.27,39.19,39.22,53700.0,26.2718,26.2785,26.2249,26.245,53700.0
2012-05-17 14:30:00,39.22,39.23,39.14,39.17,34800.0,26.245,26.2517,26.1915,26.2115,34800.0
2012-05-17 15:00:00,39.17,39.21,39.11,39.13,50800.0,26.2115,26.2383,26.1714,26.1848,50800.0
2012-05-17 15:30:00,39.13,39.13,39.0,39.0,108500.0,26.1848,26.1848,26.0978,26.0978,108500.0
2012-05-18 09:30:00,39.16,39.18,39.02,39.06,62700.0,26.2048,26.2182,26.1112,26.1379,62700.0
2012-05-18 10:00:00,39.06,39.1,38.98,39.0,38300.0,26.1379,26.1647,26.0844,26.0978,38300.0
2012-05-18 10:30:00,38.99,39.15,38.96,39.1,40600.0,26.0911,26.1981,26.071,26.1647,40600.0
2012-05-18 11:00:00,39.1,39.13,39.0,39.0,40800.0,26.1647,26.1848,26.0978,26.0978,40800.0
2012-05-18 11:30:00,39.0,39.03,38.78,38.85,80100.0,26.0978,26.1178,25.9506,25.9974,80100.0
2012-05-18 12:00:00,38.86,38.97,38.86,38.96,101600.0,26.0041,26.0777,26.0041,26.071,101600.0
2012-05-18 12:30:00,38.96,39.03,38.95,38.98,37800.0,26.071,26.1178,26.0643,26.0844,37800.0
2012-05-18 13:00:00,38.97,39.01,38.91,38.96,43400.0,26.0777,26.1045,26.0375,26.071,43400.0
2012-05-18 13:30:00,38.94,38.95,38.83,38.85,46600.0,26.0576,26.0643,25.984,25.9974,46600.0
2012-05-18 14:00:00,38.83,38.84,38.74,38.78,26600.0,25.984,25.9907,25.9238,25.9506,26600.0
2012-05-18 14:30:00,38.79,38.8,38.68,38.74,55700.0,25.9572,25.9639,25.8836,25.9238,55700.0
2012-05-18 15:00:00,38.74,38.9,38.7,38.78,53300.0,25.9238,26.0309,25.897,25.9506,53300.0
2012-05-18 15:30:00,38.78,38.8,38.67,38.74,55600.0,25.9506,25.9639,25.8769,25.9238,55600.0
2012-05-21 09:30:00,38.96,39.06,38.92,39.03,310200.0,26.071,26.1379,26.0442,26.1178,310200.0
2012-05-21 10:00:00,39.04,39.21,39.02,39.2,54400.0,26.1245,26.2383,26.1112,26.2316,54400.0
2012-05-21 10:30:00,39.21,39.31,39.2,39.3,58300.0,26.2383,26.3052,26.2316,26.2985,58300.0
2012-05-21 11:00:00,39.3,39.3,39.21,39.23,37800.0,26.2985,26.2985,26.2383,26.2517,37800.0
2012-05-21 11:30:00,39.23,39.24,39.18,39.22,125400.0,26.2517,26.2584,26.2182,26.245,125400.0
2012-05-21 12:00:00,39.21,39.36,39.21,39.35,31000.0,26.2383,26.3387,26.2383,26.332,31000.0
2012-05-21 12:30:00,39.34,39.36,39.3,39.33,36900.0,26.3253,26.3387,26.2985,26.3186,36900.0
2012-05-21 13:00:00,39.33,39.36,39.31,39.34,40600.0,26.3186,26.3387,26.3052,26.3253,40600.0
2012-05-21 13:30:00,39.34,39.37,39.32,39.35,49600.0,26.3253,26.3454,26.3119,26.332,49600.0
2012-05-21 14:00:00,39.36,39.38,39.29,39.3,67400.0,26.3387,26.3521,26.2918,26.2985,67400.0
2012-05-21 14:30:00,39.31,39.43,39.3,39.39,72900.0,26.3052,26.3855,26.2985,26.3588,72900.0
2012-05-21 15:00:00,39.38,39.52,39.38,39.49,93800.0,26.3521,26.4457,26.3521,26.4257,93800.0
2012-05-21 15:30:00,39.47,39.57,39.45,39.56,97900.0,26.4123,26.4792,26.3989,26.4725,97900.0
2012-05-22 09:30:00,39.59,39.61,39.44,39.5,99100.0,26.4926,26.506,26.3922,26.4324,99100.0
2012-05-22 10:00:00,39.54,39.76,39.5,39.73,23800.0,26.4591,26.6063,26.4324,26.5863,23800.0
2012-05-22 10:30:00,39.75,39.83,39.75,39.8,95400.0,26.5997,26.6532,26.5997,26.6331,95400.0
2012-05-22 11:00:00,39.81,39.85,39.75,39.75,44000.0,26.6398,26.6666,26.5997,26.5997,44000.0
2012-05-22 11:30:00,39.75,39.76,39.63,39.63,85500.0,26.5997,26.6063,26.5194,26.5194,85500.0
2012-05-22 12:00:00,39.63,39.64,39.51,39.64,52200.0,26.5194,26.526,26.4391,26.526,52200.0
2012-05-22 12:30:00,39.64,39.66,39.61,39.64,15800.0,26.526,26.5394,26.506,26.526,15800.0
2012-05-22 13:00:00,39.65,39.68,39.58,39.58,15800.0,26.5327,26.5528,26.4859,26.4859,15800.0
2012-05-22 13:30:00,39.56,39.62,39.5,39.59,27400.0,26.4725,26.5127,26.4324,26.4926,27400.0
2012-05-22 14:00:00,39.6,39.66,39.57,39.61,29600.0,26.4993,26.5394,26.4792,26.506,29600.0
2012-05-22 14:30:00,39.61,39.62,39.52,39.56,36100.0,26.506,26.5127,26.4457,26.4725,36100.0
2012-05-22 15:00:00,39.56,39.57,39.38,39.38,47900.0,26.4725,26.4792,26.3521,26.3521,47900.0
2012-05-22 15:30:00,39.36,39.37,39.16,39.37,62300.0,26.3387,26.3454,26.2048,26.3454,62300.0
2012-05-23 09:30:00,38.88,38.9,38.72,38.82,45000.0,26.0175,26.0309,25.9104,25.9773,45000.0
2012-05-23 10:00:00,38.83,38.88,38.5,38.55,76800.0,25.984,26.0175,25.7632,25.7966,76800.0
2012-05-23 10:30:00,38.56,38.56,38.35,38.47,98400.0,25.8033,25.8033,25.6628,25.7431,98400.0
2012-05-23 11:00:00,38.47,38.57,38.43,38.49,150800.0,25.7431,25.81,25.7163,25.7565,150800.0
2012-05-23 11:30:00,38.49,38.55,38.39,38.41,67800.0,25.7565,25.7966,25.6896,25.703,67800.0
2012-05-23 12:00:00,38.39,38.44,38.33,38.34,53600.0,25.6896,25.723,25.6494,25.6561,53600.0
2012-05-23 12:30:00,38.35,38.47,38.34,38.4,42400.0,25.6628,25.7431,25.6561,25.6963,42400.0
2012-05-23 13:00:00,38.43,38.54,38.42,38.52,42700.0,25.7163,25.79,25.7097,25.7766,42700.0
2012-05-23 13:30:00,38.56,38.65,38.53,38.62,26400.0,25.8033,25.8636,25.7833,25.8435,26400.0
2012-05-23 14:00:00,38.63,38.63,38.46,38.46,36400.0,25.8502,25.8502,25.7364,25.7364,36400.0
2012-05-23 14:30:00,38.46,38.71,38.46,38.7,43000.0,25.7364,25.9037,25.7364,25.897,43000.0
2012-05-23 15:00:00,38.72,38.83,38.66,38.81,41600.0,25.9104,25.984,25.8703,25.9706,41600.0
2012-05-23 15:30:00,38.8,39.05,38.8,39.04,215200.0,25.9639,26.1312,25.9639,26.1245,215200.0
2012-05-24 09:30:00,39.07,39.08,38.78,38.89,60300.0,26.1446,26.1513,25.9506,26.0242,60300.0
2012-05-24 10:00:00,38.89,38.99,38.83,38.99,33800.0,26.0242,26.0911,25.984,26.0911,33800.0
2012-05-24 10:30:00,38.98,39.1,38.95,39.0,61800.0,26.0844,26.1647,26.0643,26.0978,61800.0
2012-05-24 11:00:00,38.99,39.13,38.97,39.07,31500.0,26.0911,26.1848,26.0777,26.1446,31500.0
2012-05-24 11:30:00,39.0,39.0,38.87,38.91,67500.0,26.0978,26.0978,26.0108,26.0375,67500.0
2012-05-24 12:00:00,38.91,38.91,38.73,38.75,41200.0,26.0375,26.0375,25.9171,25.9305,41200.0
2012-05-24 12:30:00,38.74,38.8,38.71,38.75,43200.0,25.9238,25.9639,25.9037,25.9305,43200.0
2012-05-24 13:00:00,38.75,38.82,38.69,38.69,36400.0,25.9305,25.9773,25.8903,25.8903,36400.0
2012-05-24 13:30:00,38.67,38.73,38.6,38.6,21400.0,25.8769,25.9171,25.8301,25.8301,21400.0
2012-05-24 14:00:00,38.58,38.68,38.58,38.65,30900.0,25.8167,25.8836,25.8167,25.8636,30900.0
2012-05-24 14:30:00,38.66,38.71,38.6,38.63,28900.0,25.8703,25.9037,25.8301,25.8502,28900.0
2012-05-24 15:00:00,38.62,38.81,38.62,38.77,24600.0,25.8435,25.9706,25.8435,25.9439,24600.0
2012-05-24 15:30:00,38.81,38.88,38.75,38.87,112700.0,25.9706,26.0175,25.9305,26.0108,112700.0
2012-05-25 09:30:00,38.7,38.87,38.65,38.85,59000.0,25.897,26.0108,25.8636,25.9974,59000.0
2012-05-25 10:00:00,38.85,38.85,38.7,38.78,69800.0,25.9974,25.9974,25.897,25.9506,69800.0
2012-05-25 10:30:00,38.82,38.89,38.75,38.77,78900.0,25.9773,26.0242,25.9305,25.9439,78900.0
2012-05-25 11:00:00,38.77,38.91,38.77,38.86,68700.0,25.9439,26.0375,25.9439,26.0041,68700.0
2012-05-25 11:30:00,38.86,38.87,38.8,38.84,27100.0,26.0041,26.0108,25.9639,25.9907,27100.0
2012-05-25 12:00:00,38.84,38.84,38.76,38.76,41100.0,25.9907,25.9907,25.9372,25.9372,41100.0
2012-05-25 12:30:00,38.76,38.81,38.76,38.79,18400.0,25.9372,25.9706,25.9372,25.9572,18400.0
2012-05-25 13:00:00,38.78,38.79,38.74,38.79,63700.0,25.9506,25.9572,25.9238,25.9572,63700.0
2012-05-25 13:30:00,38.79,38.81,38.77,38.79,44900.0,25.9572,25.9706,25.9439,25.9572,44900.0
2012-05-25 14:00:00,38.78,38.79,38.68,38.73,56700.0,25.9506,25.9572,25.8836,25.9171,56700.0
2012-05-25 14:30:00,38.72,38.75,38.66,38.69,87800.0,25.9104,25.9305,25.8703,25.8903,87800.0
2012-05-25 15:00:00,38.7,38.72,38.62,38.66,25500.0,25.897,25.9104,25.8435,25.8703,25500.0
2012-05-25 15:30:00,38.66,38.75,38.64,38.75,66900.0,25.8703,25.9305,25.8569,25.9305,66900.0
2012-05-29 09:30:00,39.25,39.37,39.21,39.33,102400.0,26.2651,26.3454,26.2383,26.3186,102400.0
2012-05-29 10:00:00,39.31,39.46,39.24,39.42,90500.0,26.3052,26.4056,26.2584,26.3788,90500.0
2012-05-29 10:30:00,39.43,39.51,39.42,39.44,55600.0,26.3855,26.4391,26.3788,26.3922,55600.0
2012-05-29 11:00:00,39.42,39.42,39.31,39.34,75200.0,26.3788,26.3788,26.3052,26.3253,75200.0
2012-05-29 11:30:00,39.35,39.37,39.07,39.15,57300.0,26.332,26.3454,26.1446,26.1981,57300.0
2012-05-29 12:00:00,39.14,39.14,39.02,39.09,39900.0,26.1915,26.1915,26.1112,26.158,39900.0
2012-05-29 12:30:00,39.08,39.16,39.03,39.12,24200.0,26.1513,26.2048,26.1178,26.1781,24200.0
2012-05-29 13:00:00,39.11,39.14,39.08,39.09,18600.0,26.1714,26.1915,26.1513,26.158,18600.0
2012-05-29 13:30:00,39.09,39.16,39.06,39.13,16400.0,26.158,26.2048,26.1379,26.1848,16400.0
2012-05-29 14:00:00,39.13,39.16,39.08,39.11,43900.0,26.1848,26.2048,26.1513,26.1714,43900.0
2012-05-29 14:30:00,39.11,39.2,39.1,39.17,29200.0,26.1714,26.2316,26.1647,26.2115,29200.0
2012-05-29 15:00:00,39.19,39.21,39.15,39.17,137300.0,26.2249,26.2383,26.1981,26.2115,137300.0
2012-05-29 15:30:00,39.17,39.31,39.13,39.31,126200.0,26.2115,26.3052,26.1848,26.3052,126200.0
2012-05-30 09:30:00,38.7,38.71,38.55,38.62,59200.0,25.897,25.9037,25.7966,25.8435,59200.0
2012-05-30 10:00:00,38.6,38.65,38.5,38.6,56900.0,25.8301,25.8636,25.7632,25.8301,56900.0
2012-05-30 10:30:00,38.57,38.59,38.46,38.46,73000.0,25.81,25.8234,25.7364,25.7364,73000.0
2012-05-30 11:00:00,38.46,38.58,38.44,38.53,43000.0,25.7364,25.8167,25.723,25.7833,43000.0
2012-05-30 11:30:00,38.54,38.6,38.49,38.57,36300.0,25.79,25.8301,25.7565,25.81,36300.0
2012-05-30 12:00:00,38.57,38.58,38.48,38.48,34300.0,25.81,25.8167,25.7498,25.7498,34300.0
2012-05-30 12:30:00,38.51,38.56,38.48,38.54,22700.0,25.7699,25.8033,25.7498,25.79,22700.0
2012-05-30 13:00:00,38.55,38.56,38.47,38.53,23500.0,25.7966,25.8033,25.7431,25.7833,23500.0
2012-05-30 13:30:00,38.53,38.6,38.53,38.58,53400.0,25.7833,25.8301,25.7833,25.8167,53400.0
2012-05-30 14:00:00,38.59,38.61,38.51,38.53,36000.0,25.8234,25.8368,25.7699,25.7833,36000.0
2012-05-30 14:30:00,38.54,38.55,38.51,38.52,28800.0,25.79,25.7966,25.7699,25.7766,28800.0
2012-05-30 15:00:00,38.51,38.54,38.4,38.52,39200.0,25.7699,25.79,25.6963,25.7766,39200.0
2012-05-30 15:30:00,38.52,38.52,38.43,38.44,53700.0,25.7766,25.7766,25.7163,25.723,53700.0
2012-05-31 09:30:00,38.56,38.65,38.32,38.35,139300.0,25.8033,25.8636,25.6427,25.6628,139300.0
2012-05-31 10:00:00,38.35,38.37,38.23,38.29,81900.0,25.6628,25.6762,25.5825,25.6227,81900.0
2012-05-31 10:30:00,38.28,38.32,38.11,38.17,281100.0,25.616,25.6427,25.5022,25.5424,281100.0
2012-05-31 11:00:00,38.17,38.26,38.09,38.25,270800.0,25.5424,25.6026,25.4888,25.5959,270800.0
2012-05-31 11:30:00,38.23,38.38,38.23,38.3,35800.0,25.5825,25.6829,25.5825,25.6294,35800.0
2012-05-31 12:00:00,38.3,38.56,38.3,38.56,56300.0,25.6294,25.8033,25.6294,25.8033,56300.0
2012-05-31 12:30:00,38.53,38.54,38.42,38.44,155700.0,25.7833,25.79,25.7097,25.723,155700.0
2012-05-31 13:00:00,38.44,38.57,38.44,38.47,428100.0,25.723,25.81,25.723,25.7431,428100.0
2012-05-31 13:30:00,38.46,38.49,38.38,38.41,77000.0,25.7364,25.7565,25.6829,25.703,77000.0
2012-05-31 14:00:00,38.41,38.52,38.4,38.48,53800.0,25.703,25.7766,25.6963,25.7498,53800.0
2012-05-31 14:30:00,38.46,38.55,38.44,38.49,69700.0,25.7364,25.7966,25.723,25.7565,69700.0
2012-05-31 15:00:00,38.49,38.62,38.44,38.62,126400.0,25.7565,25.8435,25.723,25.8435,126400.0
2012-05-31 15:30:00,38.6,38.68,38.49,38.49,70900.0,25.8301,25.8836,25.7565,25.7565,70900.0
2012-06-01 09:30:00,37.82,38.09,37.75,37.83,520800.0,25.3081,25.4888,25.2613,25.3148,520800.0
2012-06-01 10:00:00,37.82,37.98,37.77,37.8,175400.0,25.3081,25.4152,25.2747,25.2948,175400.0
2012-06-01 10:30:00,37.78,37.79,37.68,37.69,231000.0,25.2814,25.2881,25.2145,25.2212,231000.0
2012-06-01 11:00:00,37.69,37.82,37.65,37.79,182300.0,25.2212,25.3081,25.1944,25.2881,182300.0
2012-06-01 11:30:00,37.8,37.86,37.75,37.86,85100.0,25.2948,25.3349,25.2613,25.3349,85100.0
2012-06-01 12:00:00,37.87,37.92,37.77,37.78,177600.0,25.3416,25.3751,25.2747,25.2814,177600.0
2012-06-01 12:30:00,37.77,37.83,37.74,37.77,124200.0,25.2747,25.3148,25.2546,25.2747,124200.0
2012-06-01 13:00:00,37.76,37.84,37.75,37.75,92500.0,25.268,25.3215,25.2613,25.2613,92500.0
2012-06-01 13:30:00,37.76,37.77,37.68,37.72,76200.0,25.268,25.2747,25.2145,25.2412,76200.0
2012-06-01 14:00:00,37.73,37.79,37.63,37.73,108800.0,25.2479,25.2881,25.181,25.2479,108800.0
2012-06-01 14:30:00,37.72,37.82,37.67,37.68,77300.0,25.2412,25.3081,25.2078,25.2145,77300.0
2012-06-01 15:00:00,37.69,37.78,37.67,37.7,148700.0,25.2212,25.2814,25.2078,25.2278,148700.0
2012-06-01 15:30:00,37.7,37.73,37.63,37.65,76300.0,25.2278,25.2479,25.181,25.1944,76300.0
2012-06-04 09:30:00,37.88,38.02,37.8,37.83,144700.0,25.3483,25.442,25.2948,25.3148,144700.0
2012-06-04 10:00:00,37.84,37.91,37.71,37.85,69000.0,25.3215,25.3684,25.2345,25.3282,69000.0
2012-06-04 10:30:00,37.84,37.87,37.74,37.82,209400.0,25.3215,25.3416,25.2546,25.3081,209400.0
2012-06-04 11:00:00,37.82,37.84,37.7,37.7,115900.0,25.3081,25.3215,25.2278,25.2278,115900.0
2012-06-04 11:30:00,37.71,37.74,37.68,37.7,67700.0,25.2345,25.2546,25.2145,25.2278,67700.0
2012-06-04 12:00:00,37.68,37.72,37.57,37.57,43100.0,25.2145,25.2412,25.1409,25.1409,43100.0
2012-06-04 12:30:00,37.57,37.62,37.55,37.57,27000.0,25.1409,25.1743,25.1275,25.1409,27000.0
2012-06-04 13:00:00,37.58,37.62,37.54,37.57,55000.0,25.1475,25.1743,25.1208,25.1409,55000.0
2012-06-04 13:30:00,37.58,37.67,37.56,37.62,63600.0,25.1475,25.2078,25.1342,25.1743,63600.0
2012-06-04 14:00:00,37.62,37.78,37.58,37.77,144100.0,25.1743,25.2814,25.1475,25.2747,144100.0
2012-06-04 14:30:00,37.77,37.9,37.74,37.79,42300.0,25.2747,25.3617,25.2546,25.2881,42300.0
2012-06-04 15:00:00,37.81,37.82,37.7,37.78,65700.0,25.3015,25.3081,25.2278,25.2814,65700.0
2012-06-04 15:30:00,37.77,37.88,37.7,37.85,179300.0,25.2747,25.3483,25.2278,25.3282,179300.0
2012-06-05 09:30:00,37.82,37.97,37.81,37.97,71700.0,25.3081,25.4085,25.3015,25.4085,71700.0
2012-06-05 10:00:00,37.96,38.09,37.96,38.03,64800.0,25.4018,25.4888,25.4018,25.4487,64800.0
2012-06-05 10:30:00,38.05,38.05,37.9,37.92,55000.0,25.4621,25.4621,25.3617,25.3751,55000.0
2012-06-05 11:00:00,37.94,38.0,37.91,37.95,63500.0,25.3884,25.4286,25.3684,25.3951,63500.0
2012-06-05 11:30:00,37.95,37.99,37.83,37.83,242100.0,25.3951,25.4219,25.3148,25.3148,242100.0
2012-06-05 12:00:00,37.83,37.9,37.81,37.86,164800.0,25.3148,25.3617,25.3015,25.3349,164800.0
2012-06-05 12:30:00,37.89,37.99,37.89,37.93,66400.0,25.355,25.4219,25.355,25.3818,66400.0
2012-06-05 13:00:00,37.93,37.96,37.88,37.96,72800.0,25.3818,25.4018,25.3483,25.4018,72800.0
2012-06-05 13:30:00,37.93,37.99,37.93,37.96,54200.0,25.3818,25.4219,25.3818,25.4018,54200.0
2012-06-05 14:00:00,37.97,38.03,37.95,38.02,40400.0,25.4085,25.4487,25.3951,25.442,40400.0
2012-06-05 14:30:00,38.02,38.03,37.98,38.0,41500.0,25.442,25.4487,25.4152,25.4286,41500.0
2012-06-05 15:00:00,38.02,38.04,37.96,37.99,287200.0,25.442,25.4554,25.4018,25.4219,287200.0
2012-06-05 15:30:00,38.01,38.13,38.0,38.09,215100.0,25.4353,25.5156,25.4286,25.4888,215100.0
2012-06-06 09:30:00,38.46,38.77,38.46,38.74,136700.0,25.7364,25.9439,25.7364,25.9238,136700.0
2012-06-06 10:00:00,38.74,38.76,38.67,38.68,71300.0,25.9238,25.9372,25.8769,25.8836,71300.0
2012-06-06 10:30:00,38.67,38.81,38.66,38.8,55200.0,25.8769,25.9706,25.8703,25.9639,55200.0
2012-06-06 11:00:00,38.8,39.0,38.77,39.0,78600.0,25.9639,26.0978,25.9439,26.0978,78600.0
2012-06-06 11:30:00,38.98,38.99,38.91,38.98,42700.0,26.0844,26.0911,26.0375,26.0844,42700.0
2012-06-06 12:00:00,38.98,39.1,38.98,39.09,42100.0,26.0844,26.1647,26.0844,26.158,42100.0
2012-06-06 12:30:00,39.09,39.15,39.09,39.1,28500.0,26.158,26.1981,26.158,26.1647,28500.0
2012-06-06 13:00:00,39.09,39.09,39.02,39.05,93500.0,26.158,26.158,26.1112,26.1312,93500.0
2012-06-06 13:30:00,39.07,39.08,39.0,39.01,46900.0,26.1446,26.1513,26.0978,26.1045,46900.0
2012-06-06 14:00:00,39.01,39.05,38.94,39.01,72200.0,26.1045,26.1312,26.0576,26.1045,72200.0
2012-06-06 14:30:00,39.02,39.06,39.01,39.04,36500.0,26.1112,26.1379,26.1045,26.1245,36500.0
2012-06-06 15:00:00,39.04,39.1,39.03,39.07,47800.0,26.1245,26.1647,26.1178,26.1446,47800.0
2012-06-06 15:30:00,39.08,39.21,39.07,39.19,44100.0,26.1513,26.2383,26.1446,26.2249,44100.0
2012-06-07 09:30:00,39.79,39.81,39.68,39.75,114900.0,26.6264,26.6398,26.5528,26.5997,114900.0
2012-06-07 10:00:00,39.75,39.78,39.41,39.57,85600.0,26.5997,26.6197,26.3721,26.4792,85600.0
2012-06-07 10:30:00,39.56,39.58,39.33,39.41,184300.0,26.4725,26.4859,26.3186,26.3721,184300.0
2012-06-07 11:00:00,39.41,39.48,39.36,39.36,42600.0,26.3721,26.419,26.3387,26.3387,42600.0
2012-06-07 11:30:00,39.37,39.5,39.35,39.44,42700.0,26.3454,26.4324,26.332,26.3922,42700.0
2012-06-07 12:00:00,39.44,39.53,39.37,39.47,52900.0,26.3922,26.4524,26.3454,26.4123,52900.0
2012-06-07 12:30:00,39.47,39.49,39.4,39.42,31400.0,26.4123,26.4257,26.3654,26.3788,31400.0
2012-06-07 13:00:00,39.41,39.57,39.41,39.55,39900.0,26.3721,26.4792,26.3721,26.4658,39900.0
2012-06-07 13:30:00,39.55,39.58,39.46,39.46,79400.0,26.4658,26.4859,26.4056,26.4056,79400.0
2012-06-07 14:00:00,39.46,39.52,39.44,39.52,38400.0,26.4056,26.4457,26.3922,26.4457,38400.0
2012-06-07 14:30:00,39.52,39.52,39.46,39.48,17100.0,26.4457,26.4457,26.4056,26.419,17100.0
2012-06-07 15:00:00,39.49,39.5,39.36,39.38,23100.0,26.4257,26.4324,26.3387,26.3521,23100.0
2012-06-07 15:30:00,39.36,39.37,39.17,39.24,96200.0,26.3387,26.3454,26.2115,26.2584,96200.0
2012-06-08 09:30:00,38.65,38.7,38.56,38.65,94700.0,25.8636,25.897,25.8033,25.8636,94700.0
2012-06-08 10:00:00,38.64,38.75,38.64,38.73,122200.0,25.8569,25.9305,25.8569,25.9171,122200.0
2012-06-08 10:30:00,38.73,38.86,38.69,38.85,47100.0,25.9171,26.0041,25.8903,25.9974,47100.0
2012-06-08 11:00:00,38.84,38.9,38.81,38.84,14900.0,25.9907,26.0309,25.9706,25.9907,14900.0
2012-06-08 11:30:00,38.83,38.92,38.83,38.84,36000.0,25.984,26.0442,25.984,25.9907,36000.0
2012-06-08 12:00:00,38.85,38.88,38.81,38.88,54600.0,25.9974,26.0175,25.9706,26.0175,54600.0
2012-06-08 12:30:00,38.88,38.96,38.88,38.96,44300.0,26.0175,26.071,26.0175,26.071,44300.0
2012-06-08 13:00:00,38.97,39.06,38.96,39.02,67800.0,26.0777,26.1379,26.071,26.1112,67800.0
2012-06-08 13:30:00,39.02,39.04,38.98,39.0,86200.0,26.1112,26.1245,26.0844,26.0978,86200.0
2012-06-08 14:00:00,39.02,39.03,38.99,39.03,75100.0,26.1112,26.1178,26.0911,26.1178,75100.0
2012-06-08 14:30:00,39.03,39.1,39.01,39.05,72000.0,26.1178,26.1647,26.1045,26.1312,72000.0
2012-06-08 15:00:00,39.05,39.12,39.04,39.08,83600.0,26.1312,26.1781,26.1245,26.1513,83600.0
2012-06-08 15:30:00,39.08,39.14,39.04,39.11,96000.0,26.1513,26.1915,26.1245,26.1714,96000.0
2012-06-11 09:30:00,39.53,40.0,39.21,39.22,158300.0,26.4524,26.7669,26.2383,26.245,158300.0
2012-06-11 10:00:00,39.19,39.31,39.12,39.16,52800.0,26.2249,26.3052,26.1781,26.2048,52800.0
2012-06-11 10:30:00,39.14,39.23,39.02,39.07,89400.0,26.1915,26.2517,26.1112,26.1446,89400.0
2012-06-11 11:00:00,39.05,39.08,38.93,38.98,88400.0,26.1312,26.1513,26.0509,26.0844,88400.0
2012-06-11 11:30:00,38.94,39.09,38.94,39.05,98800.0,26.0576,26.158,26.0576,26.1312,98800.0
2012-06-11 12:00:00,39.06,39.1,38.99,38.99,33300.0,26.1379,26.1647,26.0911,26.0911,33300.0
2012-06-11 12:30:00,39.01,39.07,38.99,39.04,30600.0,26.1045,26.1446,26.0911,26.1245,30600.0
2012-06-11 13:00:00,39.04,39.12,39.03,39.09,30900.0,26.1245,26.1781,26.1178,26.158,30900.0
2012-06-11 13:30:00,39.07,39.08,39.0,39.02,30900.0,26.1446,26.1513,26.0978,26.1112,30900.0
2012-06-11 14:00:00,39.01,39.01,38.9,38.93,95800.0,26.1045,26.1045,26.0309,26.0509,95800.0
2012-06-11 14:30:00,38.94,38.98,38.91,38.93,36100.0,26.0576,26.0844,26.0375,26.0509,36100.0
2012-06-11 15:00:00,38.93,38.95,38.79,38.82,180200.0,26.0509,26.0643,25.9572,25.9773,180200.0
2012-06-11 15:30:00,38.82,38.89,38.66,38.69,64800.0,25.9773,26.0242,25.8703,25.8903,64800.0
2012-06-12 09:30:00,39.07,39.11,38.97,38.99,144100.0,26.1446,26.1714,26.0777,26.0911,144100.0
2012-06-12 10:00:00,39.01,39.08,38.77,38.81,151700.0,26.1045,26.1513,25.9439,25.9706,151700.0
2012-06-12 10:30:00,38.77,38.97,38.77,38.92,22400.0,25.9439,26.0777,25.9439,26.0442,22400.0
2012-06-12 11:00:00,38.95,39.25,38.94,39.2,61400.0,26.0643,26.2651,26.0576,26.2316,61400.0
2012-06-12 11:30:00,39.19,39.2,39.08,39.11,47700.0,26.2249,26.2316,26.1513,26.1714,47700.0
2012-06-12 12:00:00,39.13,39.14,39.06,39.1,25300.0,26.1848,26.1915,26.1379,26.1647,25300.0
2012-06-12 12:30:00,39.11,39.16,39.07,39.1,15500.0,26.1714,26.2048,26.1446,26.1647,15500.0
2012-06-12 13:00:00,39.11,39.22,39.07,39.15,55000.0,26.1714,26.245,26.1446,26.1981,55000.0
2012-06-12 13:30:00,39.17,39.22,39.12,39.14,32000.0,26.2115,26.245,26.1781,26.1915,32000.0
2012-06-12 14:00:00,39.14,39.18,39.09,39.13,44100.0,26.1915,26.2182,26.158,26.1848,44100.0
2012-06-12 14:30:00,39.13,39.22,39.13,39.17,50700.0,26.1848,26.245,26.1848,26.2115,50700.0
2012-06-12 15:00:00,39.18,39.25,39.13,39.25,43200.0,26.2182,26.2651,26.1848,26.2651,43200.0
2012-06-12 15:30:00,39.24,39.33,39.18,39.31,114000.0,26.2584,26.3186,26.2182,26.3052,114000.0
2012-06-13 09:30:00,39.02,39.08,38.98,39.08,190100.0,26.1112,26.1513,26.0844,26.1513,190100.0
2012-06-13 10:00:00,39.1,39.28,39.08,39.23,66100.0,26.1647,26.2851,26.1513,26.2517,66100.0
2012-06-13 10:30:00,39.24,39.41,39.24,39.4,45500.0,26.2584,26.3721,26.2584,26.3654,45500.0
2012-06-13 11:00:00,39.37,39.39,39.25,39.32,54500.0,26.3454,26.3588,26.2651,26.3119,54500.0
2012-06-13 11:30:00,39.34,39.44,39.33,39.35,62000.0,26.3253,26.3922,26.3186,26.332,62000.0
2012-06-13 12:00:00,39.35,39.35,39.25,39.33,8200.0,26.332,26.332,26.2651,26.3186,8200.0
2012-06-13 12:30:00,39.33,39.48,39.33,39.37,80300.0,26.3186,26.419,26.3186,26.3454,80300.0
2012-06-13 13:00:00,39.37,39.43,39.37,39.43,42900.0,26.3454,26.3855,26.3454,26.3855,42900.0
2012-06-13 13:30:00,39.44,39.46,39.36,39.36,33900.0,26.3922,26.4056,26.3387,26.3387,33900.0
2012-06-13 14:00:00,39.36,39.39,39.3,39.33,101200.0,26.3387,26.3588,26.2985,26.3186,101200.0
2012-06-13 14:30:00,39.34,39.38,39.23,39.25,365200.0,26.3253,26.3521,26.2517,26.2651,365200.0
2012-06-13 15:00:00,39.24,39.25,39.06,39.08,39900.0,26.2584,26.2651,26.1379,26.1513,39900.0
2012-06-13 15:30:00,39.08,39.13,39.03,39.12,147300.0,26.1513,26.1848,26.1178,26.1781,147300.0
2012-06-14 09:30:00,39.08,39.16,38.95,39.16,43300.0,26.1513,26.2048,26.0643,26.2048,43300.0
2012-06-14 10:00:00,39.21,39.23,39.15,39.16,19800.0,26.2383,26.2517,26.1981,26.2048,19800.0
2012-06-14 10:30:00,39.19,39.25,39.13,39.24,23800.0,26.2249,26.2651,26.1848,26.2584,23800.0
2012-06-14 11:00:00,39.22,39.3,39.2,39.29,54700.0,26.245,26.2985,26.2316,26.2918,54700.0
2012-06-14 11:30:00,39.3,39.3,39.26,39.26,30700.0,26.2985,26.2985,26.2718,26.2718,30700.0
2012-06-14 12:00:00,39.26,39.29,39.23,39.23,21700.0,26.2718,26.2918,26.2517,26.2517,21700.0
2012-06-14 12:30:00,39.23,39.29,39.23,39.29,20700.0,26.2517,26.2918,26.2517,26.2918,20700.0
2012-06-14 13:00:00,39.29,39.3,39.22,39.22,21400.0,26.2918,26.2985,26.245,26.245,21400.0
2012-06-14 13:30:00,39.22,39.27,39.22,39.24,23300.0,26.245,26.2785,26.245,26.2584,23300.0
2012-06-14 14:00:00,39.24,39.28,39.2,39.22,54300.0,26.2584,26.2851,26.2316,26.245,54300.0
2012-06-14 14:30:00,39.21,39.21,39.13,39.14,25300.0,26.2383,26.2383,26.1848,26.1915,25300.0
2012-06-14 15:00:00,39.13,39.5,39.12,39.22,65400.0,26.1848,26.4324,26.1781,26.245,65400.0
2012-06-14 15:30:00,39.21,39.42,39.21,39.32,92300.0,26.2383,26.3788,26.2383,26.3119,92300.0
2012-06-15 09:30:00,39.59,39.67,39.48,39.64,34700.0,26.4926,26.5461,26.419,26.526,34700.0
2012-06-15 10:00:00,39.69,39.71,39.59,39.62,26700.0,26.5595,26.5729,26.4926,26.5127,26700.0
2012-06-15 10:30:00,39.63,39.71,39.6,39.69,24600.0,26.5194,26.5729,26.4993,26.5595,24600.0
2012-06-15 11:00:00,39.68,39.72,39.65,39.72,37000.0,26.5528,26.5796,26.5327,26.5796,37000.0
2012-06-15 11:30:00,39.74,39.76,39.7,39.71,25500.0,26.593,26.6063,26.5662,26.5729,25500.0
2012-06-15 12:00:00,39.72,39.73,39.68,39.69,23800.0,26.5796,26.5863,26.5528,26.5595,23800.0
2012-06-15 12:30:00,39.69,39.71,39.67,39.71,49300.0,26.5595,26.5729,26.5461,26.5729,49300.0
2012-06-15 13:00:00,39.71,39.79,39.71,39.74,22200.0,26.5729,26.6264,26.5729,26.593,22200.0
2012-06-15 13:30:00,39.74,39.78,39.73,39.76,35300.0,26.593,26.6197,26.5863,26.6063,35300.0
2012-06-15 14:00:00,39.77,39.82,39.77,39.81,28100.0,26.613,26.6465,26.613,26.6398,28100.0
2012-06-15 14:30:00,39.82,39.86,39.77,39.77,43800.0,26.6465,26.6733,26.613,26.613,43800.0
2012-06-15 15:00:00,39.78,39.82,39.77,39.81,40800.0,26.6197,26.6465,26.613,26.6398,40800.0
2012-06-15 15:30:00,39.8,39.88,39.8,39.86,140800.0,26.6331,26.6866,26.6331,26.6733,140800.0
2012-06-18 09:30:00,39.71,39.81,39.62,39.78,78700.0,26.5729,26.6398,26.5127,26.6197,78700.0
2012-06-18 10:00:00,39.78,39.92,39.73,39.9,39300.0,26.6197,26.7134,26.5863,26.7,39300.0
2012-06-18 10:30:00,39.89,39.94,39.76,39.79,25100.0,26.6933,26.7268,26.6063,26.6264,25100.0
2012-06-18 11:00:00,39.79,39.8,39.66,39.76,45100.0,26.6264,26.6331,26.5394,26.6063,45100.0
2012-06-18 11:30:00,39.77,39.83,39.72,39.8,39300.0,26.613,26.6532,26.5796,26.6331,39300.0
2012-06-18 12:00:00,39.78,39.83,39.77,39.78,22500.0,26.6197,26.6532,26.613,26.6197,22500.0
2012-06-18 12:30:00,39.79,39.84,39.76,39.76,42500.0,26.6264,26.6599,26.6063,26.6063,42500.0
2012-06-18 13:00:00,39.77,39.84,39.75,39.84,19900.0,26.613,26.6599,26.5997,26.6599,19900.0
2012-06-18 13:30:00,39.84,39.87,39.83,39.87,26500.0,26.6599,26.68,26.6532,26.68,26500.0
2012-06-18 14:00:00,39.88,39.95,39.84,39.91,60900.0,26.6866,26.7335,26.6599,26.7067,60900.0
2012-06-18 14:30:00,39.92,39.93,39.84,39.88,33900.0,26.7134,26.7201,26.6599,26.6866,33900.0
2012-06-18 15:00:00,39.87,39.91,39.8,39.83,74600.0,26.68,26.7067,26.6331,26.6532,74600.0
2012-06-18 15:30:00,39.83,39.86,39.78,39.82,170300.0,26.6532,26.6733,26.6197,26.6465,170300.0
2012-06-19 09:30:00,40.22,40.37,40.2,40.36,72200.0,26.9142,27.0145,26.9008,27.0078,72200.0
2012-06-19 10:00:00,40.36,40.54,40.36,40.5,36600.0,27.0078,27.1283,27.0078,27.1015,36600.0
2012-06-19 10:30:00,40.51,40.6,40.46,40.59,50400.0,27.1082,27.1685,27.0748,27.1618,50400.0
2012-06-19 11:00:00,40.59,40.65,40.58,40.58,45600.0,27.1618,27.2019,27.1551,27.1551,45600.0
2012-06-19 11:30:00,40.59,40.64,40.59,40.64,34900.0,27.1618,27.1952,27.1618,27.1952,34900.0
2012-06-19 12:00:00,40.64,40.66,40.61,40.64,28100.0,27.1952,27.2086,27.1751,27.1952,28100.0
2012-06-19 12:30:00,40.63,40.66,40.63,40.66,17300.0,27.1885,27.2086,27.1885,27.2086,17300.0
2012-06-19 13:00:00,40.66,40.75,40.65,40.75,59800.0,27.2086,27.2688,27.2019,27.2688,59800.0
2012-06-19 13:30:00,40.75,40.79,40.75,40.76,40800.0,27.2688,27.2956,27.2688,27.2755,40800.0
2012-06-19 14:00:00,40.76,40.77,40.71,40.72,50500.0,27.2755,27.2822,27.2421,27.2488,50500.0
2012-06-19 14:30:00,40.72,40.72,40.58,40.65,59100.0,27.2488,27.2488,27.1551,27.2019,59100.0
2012-06-19 15:00:00,40.65,40.7,40.63,40.65,48200.0,27.2019,27.2354,27.1885,27.2019,48200.0
2012-06-19 15:30:00,40.65,40.67,40.58,40.59,57800.0,27.2019,27.2153,27.1551,27.1618,57800.0
2012-06-20 09:30:00,40.68,40.7,40.61,40.68,76700.0,27.222,27.2354,27.1751,27.222,76700.0
2012-06-20 10:00:00,40.68,40.79,40.66,40.76,50000.0,27.222,27.2956,27.2086,27.2755,50000.0
2012-06-20 10:30:00,40.75,40.76,40.64,40.68,28000.0,27.2688,27.2755,27.1952,27.222,28000.0
2012-06-20 11:00:00,40.67,40.75,40.66,40.75,42400.0,27.2153,27.2688,27.2086,27.2688,42400.0
2012-06-20 11:30:00,40.74,40.76,40.71,40.71,57000.0,27.2621,27.2755,27.2421,27.2421,57000.0
2012-06-20 12:00:00,40.7,40.71,40.61,40.62,29700.0,27.2354,27.2421,27.1751,27.1818,29700.0
2012-06-20 12:30:00,40.62,40.72,40.37,40.72,66600.0,27.1818,27.2488,27.0145,27.2488,66600.0
2012-06-20 13:00:00,40.7,40.99,40.7,40.84,72200.0,27.2354,27.4294,27.2354,27.3291,72200.0
2012-06-20 13:30:00,40.85,40.86,40.73,40.82,45700.0,27.3357,27.3424,27.2554,27.3157,45700.0
2012-06-20 14:00:00,40.8,40.88,40.67,40.69,48700.0,27.3023,27.3558,27.2153,27.2287,48700.0
2012-06-20 14:30:00,40.72,40.77,40.56,40.62,30500.0,27.2488,27.2822,27.1417,27.1818,30500.0
2012-06-20 15:00:00,40.62,40.62,40.48,40.6,29700.0,27.1818,27.1818,27.0882,27.1685,29700.0
2012-06-20 15:30:00,40.59,40.67,40.56,40.67,80100.0,27.1618,27.2153,27.1417,27.2153,80100.0
2012-06-21 09:30:00,40.54,40.6,40.42,40.45,67500.0,27.1283,27.1685,27.048,27.0681,67500.0
2012-06-21 10:00:00,40.45,40.45,40.26,40.29,77100.0,27.0681,27.0681,26.9409,26.961,77100.0
2012-06-21 10:30:00,40.27,40.44,40.27,40.38,18100.0,26.9476,27.0614,26.9476,27.0212,18100.0
2012-06-21 11:00:00,40.34,40.34,40.08,40.13,29300.0,26.9945,26.9945,26.8205,26.8539,29300.0
2012-06-21 11:30:00,40.1,40.12,39.99,40.11,35800.0,26.8339,26.8472,26.7603,26.8406,35800.0
2012-06-21 12:00:00,40.12,40.12,39.89,39.89,15200.0,26.8472,26.8472,26.6933,26.6933,15200.0
2012-06-21 12:30:00,39.89,39.98,39.87,39.96,22700.0,26.6933,26.7536,26.68,26.7402,22700.0
2012-06-21 13:00:00,39.95,39.98,39.88,39.9,75500.0,26.7335,26.7536,26.6866,26.7,75500.0
2012-06-21 13:30:00,39.89,39.92,39.79,39.84,54200.0,26.6933,26.7134,26.6264,26.6599,54200.0
2012-06-21 14:00:00,39.84,39.86,39.65,39.68,78400.0,26.6599,26.6733,26.5327,26.5528,78400.0
2012-06-21 14:30:00,39.67,39.77,39.67,39.74,56700.0,26.5461,26.613,26.5461,26.593,56700.0
2012-06-21 15:00:00,39.74,39.75,39.57,39.65,72700.0,26.593,26.5997,26.4792,26.5327,72700.0
2012-06-21 15:30:00,39.63,39.69,39.52,39.53,168200.0,26.5194,26.5595,26.4457,26.4524,168200.0
2012-06-22 09:30:00,39.96,39.97,39.76,39.82,111700.0,26.7402,26.7469,26.6063,26.6465,111700.0
2012-06-22 10:00:00,39.86,39.92,39.71,39.71,37200.0,26.6733,26.7134,26.5729,26.5729,37200.0
2012-06-22 10:30:00,39.71,39.76,39.63,39.67,80000.0,26.5729,26.6063,26.5194,26.5461,80000.0
2012-06-22 11:00:00,39.65,39.71,39.59,39.59,29400.0,26.5327,26.5729,26.4926,26.4926,29400.0
2012-06-22 11:30:00,39.6,39.72,39.6,39.69,32300.0,26.4993,26.5796,26.4993,26.5595,32300.0
2012-06-22 12:00:00,39.7,39.73,39.67,39.71,47300.0,26.5662,26.5863,26.5461,26.5729,47300.0
2012-06-22 12:30:00,39.72,39.74,39.69,39.74,21200.0,26.5796,26.593,26.5595,26.593,21200.0
2012-06-22 13:00:00,39.72,39.74,39.69,39.73,24500.0,26.5796,26.593,26.5595,26.5863,24500.0
2012-06-22 13:30:00,39.75,39.79,39.74,39.77,27300.0,26.5997,26.6264,26.593,26.613,27300.0
2012-06-22 14:00:00,39.77,39.82,39.75,39.78,37000.0,26.613,26.6465,26.5997,26.6197,37000.0
2012-06-22 14:30:00,39.77,39.87,39.76,39.86,15400.0,26.613,26.68,26.6063,26.6733,15400.0
2012-06-22 15:00:00,39.86,39.88,39.79,39.81,65300.0,26.6733,26.6866,26.6264,26.6398,65300.0
2012-06-22 15:30:00,39.8,39.9,39.78,39.85,37600.0,26.6331,26.7,26.6197,26.6666,37600.0
2012-06-25 09:30:00,39.16,39.21,39.01,39.05,111200.0,26.2048,26.2383,26.1045,26.1312,111200.0
2012-06-25 10:00:00,39.06,39.12,38.9,38.94,25700.0,26.1379,26.1781,26.0309,26.0576,25700.0
2012-06-25 10:30:00,38.96,39.02,38.92,38.99,43300.0,26.071,26.1112,26.0442,26.0911,43300.0
2012-06-25 11:00:00,39.0,39.04,38.97,39.01,103100.0,26.0978,26.1245,26.0777,26.1045,103100.0
2012-06-25 11:30:00,39.01,39.01,38.91,38.91,32100.0,26.1045,26.1045,26.0375,26.0375,32100.0
2012-06-25 12:00:00,38.91,39.01,38.9,39.0,22100.0,26.0375,26.1045,26.0309,26.0978,22100.0
2012-06-25 12:30:00,38.99,39.01,38.96,38.96,125900.0,26.0911,26.1045,26.071,26.071,125900.0
2012-06-25 13:00:00,38.97,39.01,38.94,39.01,16100.0,26.0777,26.1045,26.0576,26.1045,16100.0
2012-06-25 13:30:00,39.0,39.05,38.98,39.02,21000.0,26.0978,26.1312,26.0844,26.1112,21000.0
2012-06-25 14:00:00,39.02,39.05,39.01,39.01,43200.0,26.1112,26.1312,26.1045,26.1045,43200.0
2012-06-25 14:30:00,39.0,39.0,38.94,38.97,33800.0,26.0978,26.0978,26.0576,26.0777,33800.0
2012-06-25 15:00:00,38.97,39.07,38.97,39.02,137500.0,26.0777,26.1446,26.0777,26.1112,137500.0
2012-06-25 15:30:00,39.03,39.07,38.99,39.02,91300.0,26.1178,26.1446,26.0911,26.1112,91300.0
2012-06-26 09:30:00,39.19,39.28,39.15,39.17,84100.0,26.2249,26.2851,26.1981,26.2115,84100.0
2012-06-26 10:00:00,39.18,39.25,39.07,39.08,16700.0,26.2182,26.2651,26.1446,26.1513,16700.0
2012-06-26 10:30:00,39.07,39.09,38.97,39.04,28000.0,26.1446,26.158,26.0777,26.1245,28000.0
2012-06-26 11:00:00,39.05,39.12,38.92,39.06,48500.0,26.1312,26.1781,26.0442,26.1379,48500.0
2012-06-26 11:30:00,39.03,39.16,39.03,39.13,13500.0,26.1178,26.2048,26.1178,26.1848,13500.0
2012-06-26 12:00:00,39.14,39.23,39.12,39.19,39600.0,26.1915,26.2517,26.1781,26.2249,39600.0
2012-06-26 12:30:00,39.19,39.28,39.19,39.25,86900.0,26.2249,26.2851,26.2249,26.2651,86900.0
2012-06-26 13:00:00,39.24,39.25,39.21,39.23,53800.0,26.2584,26.2651,26.2383,26.2517,53800.0
2012-06-26 13:30:00,39.22,39.27,39.18,39.26,73000.0,26.245,26.2785,26.2182,26.2718,73000.0
2012-06-26 14:00:00,39.27,39.39,39.27,39.36,161000.0,26.2785,26.3588,26.2785,26.3387,161000.0
2012-06-26 14:30:00,39.37,39.37,39.27,39.32,35000.0,26.3454,26.3454,26.2785,26.3119,35000.0
2012-06-26 15:00:00,39.32,39.38,39.32,39.35,65600.0,26.3119,26.3521,26.3119,26.332,65600.0
2012-06-26 15:30:00,39.34,39.37,39.25,39.26,38100.0,26.3253,26.3454,26.2651,26.2718,38100.0
2012-06-27 09:30:00,39.45,39.5,39.33,39.42,39000.0,26.3989,26.4324,26.3186,26.3788,39000.0
2012-06-27 10:00:00,39.45,39.62,39.41,39.59,10700.0,26.3989,26.5127,26.3721,26.4926,10700.0
2012-06-27 10:30:00,39.59,39.62,39.52,39.54,19500.0,26.4926,26.5127,26.4457,26.4591,19500.0
2012-06-27 11:00:00,39.54,39.61,39.5,39.5,11300.0,26.4591,26.506,26.4324,26.4324,11300.0
2012-06-27 11:30:00,39.53,39.63,39.53,39.61,45600.0,26.4524,26.5194,26.4524,26.506,45600.0
2012-06-27 12:00:00,39.6,39.69,39.6,39.66,49800.0,26.4993,26.5595,26.4993,26.5394,49800.0
2012-06-27 12:30:00,39.65,39.69,39.62,39.65,27300.0,26.5327,26.5595,26.5127,26.5327,27300.0
2012-06-27 13:00:00,39.65,39.67,39.62,39.63,11200.0,26.5327,26.5461,26.5127,26.5194,11200.0
2012-06-27 13:30:00,39.63,39.64,39.6,39.63,35800.0,26.5194,26.526,26.4993,26.5194,35800.0
2012-06-27 14:00:00,39.63,39.63,39.56,39.58,20100.0,26.5194,26.5194,26.4725,26.4859,20100.0
2012-06-27 14:30:00,39.58,39.58,39.53,39.53,24000.0,26.4859,26.4859,26.4524,26.4524,24000.0
2012-06-27 15:00:00,39.55,39.64,39.54,39.64,15300.0,26.4658,26.526,26.4591,26.526,15300.0
2012-06-27 15:30:00,39.63,39.68,39.6,39.6,52400.0,26.5194,26.5528,26.4993,26.4993,52400.0
2012-06-28 09:30:00,39.28,39.3,39.2,39.28,62200.0,26.2851,26.2985,26.2316,26.2851,62200.0
2012-06-28 10:00:00,39.26,39.38,39.19,39.29,53300.0,26.2718,26.3521,26.2249,26.2918,53300.0
2012-06-28 10:30:00,39.24,39.26,39.08,39.16,50600.0,26.2584,26.2718,26.1513,26.2048,50600.0
2012-06-28 11:00:00,39.17,39.31,39.13,39.31,36800.0,26.2115,26.3052,26.1848,26.3052,36800.0
2012-06-28 11:30:00,39.33,39.38,39.28,39.3,25400.0,26.3186,26.3521,26.2851,26.2985,25400.0
2012-06-28 12:00:00,39.31,39.33,39.25,39.29,15500.0,26.3052,26.3186,26.2651,26.2918,15500.0
2012-06-28 12:30:00,39.28,39.31,39.24,39.31,12900.0,26.2851,26.3052,26.2584,26.3052,12900.0
2012-06-28 13:00:00,39.28,39.32,39.24,39.29,36300.0,26.2851,26.3119,26.2584,26.2918,36300.0
2012-06-28 13:30:00,39.27,39.27,39.18,39.24,32200.0,26.2785,26.2785,26.2182,26.2584,32200.0
2012-06-28 14:00:00,39.25,39.26,39.15,39.16,27800.0,26.2651,26.2718,26.1981,26.2048,27800.0
2012-06-28 14:30:00,39.17,39.25,39.14,39.25,17900.0,26.2115,26.2651,26.1915,26.2651,17900.0
2012-06-28 15:00:00,39.26,39.32,39.26,39.3,15200.0,26.2718,26.3119,26.2718,26.2985,15200.0
2012-06-28 15:30:00,39.32,39.6,39.32,39.57,56200.0,26.3119,26.4993,26.3119,26.4792,56200.0
2012-06-29 09:30:00,40.77,40.82,40.72,40.8,90000.0,27.2822,27.3157,27.2488,27.3023,90000.0
2012-06-29 10:00:00,40.84,40.97,40.84,40.91,60600.0,27.3291,27.416,27.3291,27.3759,60600.0
2012-06-29 10:30:00,40.92,40.92,40.81,40.85,287400.0,27.3826,27.3826,27.309,27.3357,287400.0
2012-06-29 11:00:00,40.85,40.87,40.8,40.85,117000.0,27.3357,27.3491,27.3023,27.3357,117000.0
2012-06-29 11:30:00,40.82,40.86,40.81,40.82,22100.0,27.3157,27.3424,27.309,27.3157,22100.0
2012-06-29 12:00:00,40.82,40.85,40.78,40.82,54000.0,27.3157,27.3357,27.2889,27.3157,54000.0
2012-06-29 12:30:00,40.82,40.84,40.81,40.84,12600.0,27.3157,27.3291,27.309,27.3291,12600.0
2012-06-29 13:00:00,40.84,40.91,40.84,40.9,37900.0,27.3291,27.3759,27.3291,27.3692,37900.0
2012-06-29 13:30:00,40.89,40.91,40.88,40.9,25400.0,27.3625,27.3759,27.3558,27.3692,25400.0
2012-06-29 14:00:00,40.9,40.94,40.87,40.94,28500.0,27.3692,27.396,27.3491,27.396,28500.0
2012-06-29 14:30:00,40.94,40.97,40.91,40.97,43500.0,27.396,27.416,27.3759,27.416,43500.0
2012-06-29 15:00:00,40.96,40.96,40.88,40.89,37400.0,27.4094,27.4094,27.3558,27.3625,37400.0
2012-06-29 15:30:00,40.89,41.01,40.86,40.96,297200.0,27.3625,27.4428,27.3424,27.4094,297200.0
2012-07-02 09:30:00,41.0,41.12,41.0,41.08,55200.0,27.4361,27.5164,27.4361,27.4897,55200.0
2012-07-02 10:00:00,41.06,41.06,40.86,40.94,121000.0,27.4763,27.4763,27.3424,27.396,121000.0
2012-07-02 10:30:00,40.95,41.07,40.92,41.0,67200.0,27.4027,27.483,27.3826,27.4361,67200.0
2012-07-02 11:00:00,41.0,41.03,40.94,40.98,84300.0,27.4361,27.4562,27.396,27.4227,84300.0
2012-07-02 11:30:00,40.99,41.08,40.99,41.06,36200.0,27.4294,27.4897,27.4294,27.4763,36200.0
2012-07-02 12:00:00,41.06,41.1,41.04,41.09,30600.0,27.4763,27.503,27.4629,27.4963,30600.0
2012-07-02 12:30:00,41.08,41.17,41.08,41.15,32300.0,27.4897,27.5499,27.4897,27.5365,32300.0
2012-07-02 13:00:00,41.16,41.17,41.13,41.16,27100.0,27.5432,27.5499,27.5231,27.5432,27100.0
2012-07-02 13:30:00,41.17,41.17,41.11,41.13,53300.0,27.5499,27.5499,27.5097,27.5231,53300.0
2012-07-02 14:00:00,41.12,41.22,41.08,41.19,21000.0,27.5164,27.5833,27.4897,27.5633,21000.0
2012-07-02 14:30:00,41.19,41.2,41.12,41.17,41600.0,27.5633,27.57,27.5164,27.5499,41600.0
2012-07-02 15:00:00,41.17,41.18,41.12,41.18,67400.0,27.5499,27.5566,27.5164,27.5566,67400.0
2012-07-02 15:30:00,41.18,41.26,41.18,41.25,217100.0,27.5566,27.6101,27.5566,27.6034,217100.0
2012-07-03 09:30:00,41.33,41.51,41.3,41.5,58800.0,27.6569,27.7774,27.6369,27.7707,58800.0
2012-07-03 10:00:00,41.5,41.55,41.47,41.5,37100.0,27.7707,27.8042,27.7506,27.7707,37100.0
2012-07-03 10:30:00,41.48,41.59,41.48,41.57,35100.0,27.7573,27.8309,27.7573,27.8175,35100.0
2012-07-03 11:00:00,41.56,41.71,41.56,41.7,120800.0,27.8109,27.9112,27.8109,27.9045,120800.0
2012-07-03 11:30:00,41.7,41.77,41.7,41.74,26700.0,27.9045,27.9514,27.9045,27.9313,26700.0
2012-07-03 12:00:00,41.75,41.75,41.68,41.71,30600.0,27.938,27.938,27.8912,27.9112,30600.0
2012-07-03 12:30:00,41.69,41.74,41.64,41.72,95800.0,27.8979,27.9313,27.8644,27.9179,95800.0
2012-07-05 09:30:00,41.2,41.24,41.02,41.05,188900.0,27.57,27.5967,27.4495,27.4696,188900.0
2012-07-05 10:00:00,41.04,41.07,40.93,41.04,41700.0,27.4629,27.483,27.3893,27.4629,41700.0
2012-07-05 10:30:00,41.04,41.17,41.03,41.15,17100.0,27.4629,27.5499,27.4562,27.5365,17100.0
2012-07-05 11:00:00,41.15,41.23,41.15,41.22,32200.0,27.5365,27.59,27.5365,27.5833,32200.0
2012-07-05 11:30:00,41.22,41.24,41.14,41.19,42400.0,27.5833,27.5967,27.5298,27.5633,42400.0
2012-07-05 12:00:00,41.18,41.23,41.18,41.18,22700.0,27.5566,27.59,27.5566,27.5566,22700.0
2012-07-05 12:30:00,41.16,41.2,41.14,41.2,18500.0,27.5432,27.57,27.5298,27.57,18500.0
2012-07-05 13:00:00,41.19,41.24,41.19,41.23,20600.0,27.5633,27.5967,27.5633,27.59,20600.0
2012-07-05 13:30:00,41.24,41.28,41.2,41.26,45800.0,27.5967,27.6235,27.57,27.6101,45800.0
2012-07-05 14:00:00,41.27,41.3,41.26,41.29,44500.0,27.6168,27.6369,27.6101,27.6302,44500.0
2012-07-05 14:30:00,41.29,41.29,41.22,41.22,29100.0,27.6302,27.6302,27.5833,27.5833,29100.0
2012-07-05 15:00:00,41.22,41.25,41.17,41.19,10800.0,27.5833,27.6034,27.5499,27.5633,10800.0
2012-07-05 15:30:00,41.19,41.21,41.13,41.16,52500.0,27.5633,27.5766,27.5231,27.5432,52500.0
2012-07-06 09:30:00,40.77,40.8,40.65,40.7,124700.0,27.2822,27.3023,27.2019,27.2354,124700.0
2012-07-06 10:00:00,40.7,40.72,40.59,40.67,28200.0,27.2354,27.2488,27.1618,27.2153,28200.0
2012-07-06 10:30:00,40.68,40.69,40.6,40.62,31900.0,27.222,27.2287,27.1685,27.1818,31900.0
2012-07-06 11:00:00,40.61,40.64,40.53,40.54,47400.0,27.1751,27.1952,27.1216,27.1283,47400.0
2012-07-06 11:30:00,40.5,40.56,40.49,40.51,46500.0,27.1015,27.1417,27.0948,27.1082,46500.0
2012-07-06 12:00:00,40.49,40.5,40.46,40.5,18100.0,27.0948,27.1015,27.0748,27.1015,18100.0
2012-07-06 12:30:00,40.5,40.55,40.45,40.54,67500.0,27.1015,27.135,27.0681,27.1283,67500.0
2012-07-06 13:00:00,40.54,40.56,40.53,40.53,10600.0,27.1283,27.1417,27.1216,27.1216,10600.0
2012-07-06 13:30:00,40.52,40.52,40.48,40.49,36000.0,27.1149,27.1149,27.0882,27.0948,36000.0
2012-07-06 14:00:00,40.5,40.5,40.44,40.45,65300.0,27.1015,27.1015,27.0614,27.0681,65300.0
2012-07-06 14:30:00,40.45,40.53,40.44,40.51,49800.0,27.0681,27.1216,27.0614,27.1082,49800.0
2012-07-06 15:00:00,40.52,40.62,40.51,40.6,45100.0,27.1149,27.1818,27.1082,27.1685,45100.0
2012-07-06 15:30:00,40.62,40.69,40.58,40.66,156700.0,27.1818,27.2287,27.1551,27.2086,156700.0
2012-07-09 09:30:00,40.45,40.5,40.31,40.34,58600.0,27.0681,27.1015,26.9744,26.9945,58600.0
2012-07-09 10:00:00,40.33,40.35,40.25,40.28,128500.0,26.9878,27.0012,26.9342,26.9543,128500.0
2012-07-09 10:30:00,40.29,40.42,40.26,40.38,61000.0,26.961,27.048,26.9409,27.0212,61000.0
2012-07-09 11:00:00,40.38,40.4,40.31,40.34,50200.0,27.0212,27.0346,26.9744,26.9945,50200.0
2012-07-09 11:30:00,40.35,40.36,40.27,40.28,41200.0,27.0012,27.0078,26.9476,26.9543,41200.0
2012-07-09 12:00:00,40.3,40.36,40.28,40.36,7800.0,26.9677,27.0078,26.9543,27.0078,7800.0
2012-07-09 12:30:00,40.36,40.4,40.34,40.35,25100.0,27.0078,27.0346,26.9945,27.0012,25100.0
2012-07-09 13:00:00,40.35,40.42,40.34,40.42,19000.0,27.0012,27.048,26.9945,27.048,19000.0
2012-07-09 13:30:00,40.42,40.48,40.41,40.45,10100.0,27.048,27.0882,27.0413,27.0681,10100.0
2012-07-09 14:00:00,40.46,40.46,40.39,40.39,19400.0,27.0748,27.0748,27.0279,27.0279,19400.0
2012-07-09 14:30:00,40.39,40.43,40.37,40.4,14200.0,27.0279,27.0547,27.0145,27.0346,14200.0
2012-07-09 15:00:00,40.42,40.48,40.41,40.48,25300.0,27.048,27.0882,27.0413,27.0882,25300.0
2012-07-09 15:30:00,40.48,40.53,40.45,40.52,51300.0,27.0882,27.1216,27.0681,27.1149,51300.0
2012-07-10 09:30:00,40.73,40.8,40.64,40.65,36000.0,27.2554,27.3023,27.1952,27.2019,36000.0
2012-07-10 10:00:00,40.64,40.67,40.43,40.54,17900.0,27.1952,27.2153,27.0547,27.1283,17900.0
2012-07-10 10:30:00,40.54,40.54,40.41,40.47,8700.0,27.1283,27.1283,27.0413,27.0815,8700.0
2012-07-10 11:00:00,40.47,40.48,40.36,40.47,45400.0,27.0815,27.0882,27.0078,27.0815,45400.0
2012-07-10 11:30:00,40.44,40.49,40.43,40.49,21500.0,27.0614,27.0948,27.0547,27.0948,21500.0
2012-07-10 12:00:00,40.48,40.5,40.44,40.48,20300.0,27.0882,27.1015,27.0614,27.0882,20300.0
2012-07-10 12:30:00,40.45,40.51,40.45,40.48,3900.0,27.0681,27.1082,27.0681,27.0882,3900.0
2012-07-10 13:00:00,40.47,40.49,40.43,40.44,12400.0,27.0815,27.0948,27.0547,27.0614,12400.0
2012-07-10 13:30:00,40.43,40.43,40.36,40.39,31900.0,27.0547,27.0547,27.0078,27.0279,31900.0
2012-07-10 14:00:00,40.38,40.38,40.22,40.23,30000.0,27.0212,27.0212,26.9142,26.9209,30000.0
2012-07-10 14:30:00,40.23,40.24,40.16,40.18,30600.0,26.9209,26.9275,26.874,26.8874,30600.0
2012-07-10 15:00:00,40.17,40.25,40.14,40.15,35800.0,26.8807,26.9342,26.8606,26.8673,35800.0
2012-07-10 15:30:00,40.14,40.26,40.09,40.22,60100.0,26.8606,26.9409,26.8272,26.9142,60100.0
2012-07-11 09:30:00,40.39,40.48,40.3,40.41,40300.0,27.0279,27.0882,26.9677,27.0413,40300.0
2012-07-11 10:00:00,40.42,40.51,40.4,40.41,22200.0,27.048,27.1082,27.0346,27.0413,22200.0
2012-07-11 10:30:00,40.37,40.39,40.29,40.29,29500.0,27.0145,27.0279,26.961,26.961,29500.0
2012-07-11 11:00:00,40.29,40.39,40.28,40.3,25300.0,26.961,27.0279,26.9543,26.9677,25300.0
2012-07-11 11:30:00,40.3,40.37,40.3,40.35,60100.0,26.9677,27.0145,26.9677,27.0012,60100.0
2012-07-11 12:00:00,40.36,40.42,40.34,40.37,32000.0,27.0078,27.048,26.9945,27.0145,32000.0
2012-07-11 12:30:00,40.37,40.43,40.37,40.41,13200.0,27.0145,27.0547,27.0145,27.0413,13200.0
2012-07-11 13:00:00,40.42,40.43,40.35,40.39,12100.0,27.048,27.0547,27.0012,27.0279,12100.0
2012-07-11 13:30:00,40.38,40.46,40.36,40.42,26600.0,27.0212,27.0748,27.0078,27.048,26600.0
2012-07-11 14:00:00,40.46,40.47,40.16,40.18,39300.0,27.0748,27.0815,26.874,26.8874,39300.0
2012-07-11 14:30:00,40.18,40.26,40.12,40.19,33200.0,26.8874,26.9409,26.8472,26.8941,33200.0
2012-07-11 15:00:00,40.21,40.28,40.21,40.23,23200.0,26.9075,26.9543,26.9075,26.9209,23200.0
2012-07-11 15:30:00,40.25,40.44,40.24,40.36,32600.0,26.9342,27.0614,26.9275,27.0078,32600.0
2012-07-12 09:30:00,39.84,39.84,39.62,39.68,48200.0,26.6599,26.6599,26.5127,26.5528,48200.0
2012-07-12 10:00:00,39.65,39.69,39.58,39.64,111000.0,26.5327,26.5595,26.4859,26.526,111000.0
2012-07-12 10:30:00,39.64,39.66,39.54,39.64,40600.0,26.526,26.5394,26.4591,26.526,40600.0
2012-07-12 11:00:00,39.64,39.74,39.63,39.73,55300.0,26.526,26.593,26.5194,26.5863,55300.0
2012-07-12 11:30:00,39.72,39.83,39.68,39.81,34600.0,26.5796,26.6532,26.5528,26.6398,34600.0
2012-07-12 12:00:00,39.83,39.83,39.76,39.78,22700.0,26.6532,26.6532,26.6063,26.6197,22700.0
2012-07-12 12:30:00,39.78,39.8,39.74,39.8,14300.0,26.6197,26.6331,26.593,26.6331,14300.0
2012-07-12 13:00:00,39.79,39.91,39.77,39.9,36400.0,26.6264,26.7067,26.613,26.7,36400.0
2012-07-12 13:30:00,39.87,39.95,39.84,39.85,9900.0,26.68,26.7335,26.6599,26.6666,9900.0
2012-07-12 14:00:00,39.85,39.9,39.81,39.87,34000.0,26.6666,26.7,26.6398,26.68,34000.0
2012-07-12 14:30:00,39.87,39.92,39.86,39.91,49800.0,26.68,26.7134,26.6733,26.7067,49800.0
2012-07-12 15:00:00,39.9,40.0,39.89,39.98,124400.0,26.7,26.7669,26.6933,26.7536,124400.0
2012-07-12 15:30:00,39.97,40.02,39.88,39.9,155600.0,26.7469,26.7803,26.6866,26.7,155600.0
2012-07-13 09:30:00,39.97,40.34,39.97,40.31,53600.0,26.7469,26.9945,26.7469,26.9744,53600.0
2012-07-13 10:00:00,40.31,40.45,40.31,40.34,50500.0,26.9744,27.0681,26.9744,26.9945,50500.0
2012-07-13 10:30:00,40.34,40.42,40.33,40.4,56300.0,26.9945,27.048,26.9878,27.0346,56300.0
2012-07-13 11:00:00,40.36,40.36,40.31,40.33,35700.0,27.0078,27.0078,26.9744,26.9878,35700.0
2012-07-13 11:30:00,40.33,40.42,40.33,40.39,9000.0,26.9878,27.048,26.9878,27.0279,9000.0
2012-07-13 12:00:00,40.41,40.45,40.38,40.43,16100.0,27.0413,27.0681,27.0212,27.0547,16100.0
2012-07-13 12:30:00,40.42,40.44,40.41,40.43,68800.0,27.048,27.0614,27.0413,27.0547,68800.0
2012-07-13 13:00:00,40.44,40.46,40.43,40.44,9900.0,27.0614,27.0748,27.0547,27.0614,9900.0
2012-07-13 13:30:00,40.43,40.48,40.43,40.46,18100.0,27.0547,27.0882,27.0547,27.0748,18100.0
2012-07-13 14:00:00,40.47,40.47,40.44,40.45,18100.0,27.0815,27.0815,27.0614,27.0681,18100.0
2012-07-13 14:30:00,40.44,40.46,40.42,40.43,59600.0,27.0614,27.0748,27.048,27.0547,59600.0
2012-07-13 15:00:00,40.44,40.53,40.44,40.5,43200.0,27.0614,27.1216,27.0614,27.1015,43200.0
2012-07-13 15:30:00,40.47,40.5,40.46,40.47,29200.0,27.0815,27.1015,27.0748,27.0815,29200.0
2012-07-16 09:30:00,40.37,40.39,40.22,40.22,48000.0,27.0145,27.0279,26.9142,26.9142,48000.0
2012-07-16 10:00:00,40.23,40.28,40.16,40.28,19000.0,26.9209,26.9543,26.874,26.9543,19000.0
2012-07-16 10:30:00,40.28,40.4,40.28,40.36,14900.0,26.9543,27.0346,26.9543,27.0078,14900.0
2012-07-16 11:00:00,40.39,40.52,40.35,40.48,33000.0,27.0279,27.1149,27.0012,27.0882,33000.0
2012-07-16 11:30:00,40.46,40.46,40.41,40.43,8300.0,27.0748,27.0748,27.0413,27.0547,8300.0
2012-07-16 12:00:00,40.44,40.45,40.36,40.37,14200.0,27.0614,27.0681,27.0078,27.0145,14200.0
2012-07-16 12:30:00,40.39,40.39,40.34,40.39,6800.0,27.0279,27.0279,26.9945,27.0279,6800.0
2012-07-16 13:00:00,40.39,40.42,40.36,40.42,4900.0,27.0279,27.048,27.0078,27.048,4900.0
2012-07-16 13:30:00,40.42,40.5,40.42,40.48,24600.0,27.048,27.1015,27.048,27.0882,24600.0
2012-07-16 14:00:00,40.49,40.57,40.49,40.57,15800.0,27.0948,27.1484,27.0948,27.1484,15800.0
2012-07-16 14:30:00,40.57,40.57,40.47,40.48,24100.0,27.1484,27.1484,27.0815,27.0882,24100.0
2012-07-16 15:00:00,40.49,40.54,40.47,40.52,47500.0,27.0948,27.1283,27.0815,27.1149,47500.0
2012-07-16 15:30:00,40.5,40.52,40.42,40.47,48300.0,27.1015,27.1149,27.048,27.0815,48300.0
2012-07-17 09:30:00,40.63,40.64,40.53,40.59,47000.0,27.1885,27.1952,27.1216,27.1618,47000.0
2012-07-17 10:00:00,40.58,40.58,40.33,40.38,30600.0,27.1551,27.1551,26.9878,27.0212,30600.0
2012-07-17 10:30:00,40.37,40.39,40.15,40.24,21900.0,27.0145,27.0279,26.8673,26.9275,21900.0
2012-07-17 11:00:00,40.26,40.37,40.26,40.3,33300.0,26.9409,27.0145,26.9409,26.9677,33300.0
2012-07-17 11:30:00,40.31,40.5,40.29,40.49,17400.0,26.9744,27.1015,26.961,27.0948,17400.0
2012-07-17 12:00:00,40.52,40.59,40.49,40.58,8500.0,27.1149,27.1618,27.0948,27.1551,8500.0
2012-07-17 12:30:00,40.58,40.63,40.57,40.57,20400.0,27.1551,27.1885,27.1484,27.1484,20400.0
2012-07-17 13:00:00,40.56,40.71,40.55,40.67,17500.0,27.1417,27.2421,27.135,27.2153,17500.0
2012-07-17 13:30:00,40.67,40.74,40.67,40.67,16400.0,27.2153,27.2621,27.2153,27.2153,16400.0
2012-07-17 14:00:00,40.68,40.74,40.67,40.71,25700.0,27.222,27.2621,27.2153,27.2421,25700.0
2012-07-17 14:30:00,40.72,40.77,40.69,40.73,26800.0,27.2488,27.2822,27.2287,27.2554,26800.0
2012-07-17 15:00:00,40.75,40.76,40.68,40.68,30500.0,27.2688,27.2755,27.222,27.222,30500.0
2012-07-17 15:30:00,40.68,40.74,40.64,40.72,68800.0,27.222,27.2621,27.1952,27.2488,68800.0
2012-07-18 09:30:00,40.42,40.68,40.41,40.64,87700.0,27.048,27.222,27.0413,27.1952,87700.0
2012-07-18 10:00:00,40.66,40.76,40.65,40.76,38600.0,27.2086,27.2755,27.2019,27.2755,38600.0
2012-07-18 10:30:00,40.74,40.83,40.7,40.83,49500.0,27.2621,27.3224,27.2354,27.3224,49500.0
2012-07-18 11:00:00,40.82,40.84,40.75,40.8,43200.0,27.3157,27.3291,27.2688,27.3023,43200.0
2012-07-18 11:30:00,40.82,40.89,40.82,40.84,9200.0,27.3157,27.3625,27.3157,27.3291,9200.0
2012-07-18 12:00:00,40.86,40.96,40.86,40.95,27900.0,27.3424,27.4094,27.3424,27.4027,27900.0
2012-07-18 12:30:00,40.94,40.96,40.91,40.92,17500.0,27.396,27.4094,27.3759,27.3826,17500.0
2012-07-18 13:00:00,40.91,40.94,40.91,40.93,23000.0,27.3759,27.396,27.3759,27.3893,23000.0
2012-07-18 13:30:00,40.93,40.93,40.85,40.85,18800.0,27.3893,27.3893,27.3357,27.3357,18800.0
2012-07-18 14:00:00,40.85,40.91,40.85,40.91,12100.0,27.3357,27.3759,27.3357,27.3759,12100.0
2012-07-18 14:30:00,40.89,40.9,40.79,40.82,45500.0,27.3625,27.3692,27.2956,27.3157,45500.0
2012-07-18 15:00:00,40.83,40.9,40.82,40.88,45900.0,27.3224,27.3692,27.3157,27.3558,45900.0
2012-07-18 15:30:00,40.89,40.92,40.87,40.88,56500.0,27.3625,27.3826,27.3491,27.3558,56500.0
2012-07-19 09:30:00,41.13,41.15,41.04,41.15,35400.0,27.5231,27.5365,27.4629,27.5365,35400.0
2012-07-19 10:00:00,41.15,41.15,40.99,41.1,17700.0,27.5365,27.5365,27.4294,27.503,17700.0
2012-07-19 10:30:00,41.1,41.17,41.06,41.15,15600.0,27.503,27.5499,27.4763,27.5365,15600.0
2012-07-19 11:00:00,41.17,41.2,41.13,41.15,63400.0,27.5499,27.57,27.5231,27.5365,63400.0
2012-07-19 11:30:00,41.16,41.2,41.13,41.18,60100.0,27.5432,27.57,27.5231,27.5566,60100.0
2012-07-19 12:00:00,41.18,41.3,41.17,41.26,33500.0,27.5566,27.6369,27.5499,27.6101,33500.0
2012-07-19 12:30:00,41.26,41.29,41.2,41.2,37800.0,27.6101,27.6302,27.57,27.57,37800.0
2012-07-19 13:00:00,41.2,41.27,41.2,41.23,23600.0,27.57,27.6168,27.57,27.59,23600.0
2012-07-19 13:30:00,41.24,41.24,41.11,41.13,14600.0,27.5967,27.5967,27.5097,27.5231,14600.0
2012-07-19 14:00:00,41.13,41.19,41.13,41.19,15800.0,27.5231,27.5633,27.5231,27.5633,15800.0
2012-07-19 14:30:00,41.17,41.25,41.15,41.22,34500.0,27.5499,27.6034,27.5365,27.5833,34500.0
2012-07-19 15:00:00,41.21,41.22,41.16,41.16,26700.0,27.5766,27.5833,27.5432,27.5432,26700.0
2012-07-19 15:30:00,41.17,41.23,41.15,41.21,54700.0,27.5499,27.59,27.5365,27.5766,54700.0
2012-07-20 09:30:00,40.6,40.6,40.44,40.49,76300.0,27.1685,27.1685,27.0614,27.0948,76300.0
2012-07-20 10:00:00,40.48,40.57,40.48,40.52,11600.0,27.0882,27.1484,27.0882,27.1149,11600.0
2012-07-20 10:30:00,40.5,40.5,40.36,40.46,42100.0,27.1015,27.1015,27.0078,27.0748,42100.0
2012-07-20 11:00:00,40.45,40.52,40.42,40.47,46700.0,27.0681,27.1149,27.048,27.0815,46700.0
2012-07-20 11:30:00,40.47,40.54,40.43,40.5,19100.0,27.0815,27.1283,27.0547,27.1015,19100.0
2012-07-20 12:00:00,40.49,40.49,40.39,40.4,22300.0,27.0948,27.0948,27.0279,27.0346,22300.0
2012-07-20 12:30:00,40.39,40.41,40.36,40.41,12100.0,27.0279,27.0413,27.0078,27.0413,12100.0
2012-07-20 13:00:00,40.41,40.43,40.34,40.35,24400.0,27.0413,27.0547,26.9945,27.0012,24400.0
2012-07-20 13:30:00,40.36,40.4,40.35,40.4,17900.0,27.0078,27.0346,27.0012,27.0346,17900.0
2012-07-20 14:00:00,40.38,40.44,40.38,40.4,12700.0,27.0212,27.0614,27.0212,27.0346,12700.0
2012-07-20 14:30:00,40.38,40.41,40.36,40.39,16500.0,27.0212,27.0413,27.0078,27.0279,16500.0
2012-07-20 15:00:00,40.4,40.42,40.39,40.41,17700.0,27.0346,27.048,27.0279,27.0413,17700.0
2012-07-20 15:30:00,40.4,40.43,40.38,40.41,38400.0,27.0346,27.0547,27.0212,27.0413,38400.0
2012-07-23 09:30:00,39.46,39.46,39.13,39.26,126100.0,26.4056,26.4056,26.1848,26.2718,126100.0
2012-07-23 10:00:00,39.25,39.27,39.18,39.27,86400.0,26.2651,26.2785,26.2182,26.2785,86400.0
2012-07-23 10:30:00,39.26,39.42,39.23,39.36,82600.0,26.2718,26.3788,26.2517,26.3387,82600.0
2012-07-23 11:00:00,39.36,39.49,39.35,39.44,54000.0,26.3387,26.4257,26.332,26.3922,54000.0
2012-07-23 11:30:00,39.43,39.46,39.37,39.46,18500.0,26.3855,26.4056,26.3454,26.4056,18500.0
2012-07-23 12:00:00,39.46,39.47,39.38,39.41,13400.0,26.4056,26.4123,26.3521,26.3721,13400.0
2012-07-23 12:30:00,39.38,39.53,39.38,39.5,12700.0,26.3521,26.4524,26.3521,26.4324,12700.0
2012-07-23 13:00:00,39.5,39.52,39.46,39.51,164500.0,26.4324,26.4457,26.4056,26.4391,164500.0
2012-07-23 13:30:00,39.51,39.59,39.51,39.57,60000.0,26.4391,26.4926,26.4391,26.4792,60000.0
2012-07-23 14:00:00,39.56,39.62,39.54,39.54,22300.0,26.4725,26.5127,26.4591,26.4591,22300.0
2012-07-23 14:30:00,39.55,39.59,39.52,39.55,57700.0,26.4658,26.4926,26.4457,26.4658,57700.0
2012-07-23 15:00:00,39.54,39.66,39.5,39.66,27600.0,26.4591,26.5394,26.4324,26.5394,27600.0
2012-07-23 15:30:00,39.67,39.67,39.57,39.59,55800.0,26.5461,26.5461,26.4792,26.4926,55800.0
2012-07-24 09:30:00,39.59,39.61,39.44,39.44,166700.0,26.4926,26.506,26.3922,26.3922,166700.0
2012-07-24 10:00:00,39.45,39.46,39.26,39.32,53600.0,26.3989,26.4056,26.2718,26.3119,53600.0
2012-07-24 10:30:00,39.32,39.37,39.27,39.31,21800.0,26.3119,26.3454,26.2785,26.3052,21800.0
2012-07-24 11:00:00,39.3,39.4,39.28,39.36,468600.0,26.2985,26.3654,26.2851,26.3387,468600.0
2012-07-24 11:30:00,39.37,39.38,39.17,39.19,59000.0,26.3454,26.3521,26.2115,26.2249,59000.0
2012-07-24 12:00:00,39.17,39.17,38.99,39.04,22600.0,26.2115,26.2115,26.0911,26.1245,22600.0
2012-07-24 12:30:00,39.04,39.1,39.0,39.1,58100.0,26.1245,26.1647,26.0978,26.1647,58100.0
2012-07-24 13:00:00,39.11,39.14,39.07,39.07,37500.0,26.1714,26.1915,26.1446,26.1446,37500.0
2012-07-24 13:30:00,39.05,39.14,39.05,39.1,42900.0,26.1312,26.1915,26.1312,26.1647,42900.0
2012-07-24 14:00:00,39.1,39.1,38.99,39.0,25900.0,26.1647,26.1647,26.0911,26.0978,25900.0
2012-07-24 14:30:00,38.97,39.07,38.96,39.07,58100.0,26.0777,26.1446,26.071,26.1446,58100.0
2012-07-24 15:00:00,39.07,39.13,38.98,39.12,19600.0,26.1446,26.1848,26.0844,26.1781,19600.0
2012-07-24 15:30:00,39.13,39.22,39.08,39.21,132500.0,26.1848,26.245,26.1513,26.2383,132500.0
2012-07-25 09:30:00,39.57,39.6,39.41,39.47,108600.0,26.4792,26.4993,26.3721,26.4123,108600.0
2012-07-25 10:00:00,39.46,39.47,39.36,39.41,76400.0,26.4056,26.4123,26.3387,26.3721,76400.0
2012-07-25 10:30:00,39.41,39.42,39.24,39.26,48700.0,26.3721,26.3788,26.2584,26.2718,48700.0
2012-07-25 11:00:00,39.27,39.36,39.26,39.33,50400.0,26.2785,26.3387,26.2718,26.3186,50400.0
2012-07-25 11:30:00,39.32,39.42,39.32,39.38,20400.0,26.3119,26.3788,26.3119,26.3521,20400.0
2012-07-25 12:00:00,39.39,39.43,39.37,39.37,22300.0,26.3588,26.3855,26.3454,26.3454,22300.0
2012-07-25 12:30:00,39.38,39.45,39.38,39.44,14300.0,26.3521,26.3989,26.3521,26.3922,14300.0
2012-07-25 13:00:00,39.44,39.56,39.44,39.56,40800.0,26.3922,26.4725,26.3922,26.4725,40800.0
2012-07-25 13:30:00,39.56,39.63,39.54,39.6,53900.0,26.4725,26.5194,26.4591,26.4993,53900.0
2012-07-25 14:00:00,39.61,39.64,39.57,39.62,32400.0,26.506,26.526,26.4792,26.5127,32400.0
2012-07-25 14:30:00,39.64,39.66,39.61,39.61,40000.0,26.526,26.5394,26.506,26.506,40000.0
2012-07-25 15:00:00,39.61,39.62,39.46,39.49,48800.0,26.506,26.5127,26.4056,26.4257,48800.0
2012-07-25 15:30:00,39.49,39.5,39.45,39.46,65100.0,26.4257,26.4324,26.3989,26.4056,65100.0
2012-07-26 09:30:00,40.4,40.45,40.29,40.33,65600.0,27.0346,27.0681,26.961,26.9878,65600.0
2012-07-26 10:00:00,40.32,40.51,40.3,40.48,25900.0,26.9811,27.1082,26.9677,27.0882,25900.0
2012-07-26 10:30:00,40.48,40.52,40.32,40.38,19400.0,27.0882,27.1149,26.9811,27.0212,19400.0
2012-07-26 11:00:00,40.38,40.39,40.3,40.37,39700.0,27.0212,27.0279,26.9677,27.0145,39700.0
2012-07-26 11:30:00,40.38,40.39,40.26,40.27,188800.0,27.0212,27.0279,26.9409,26.9476,188800.0
2012-07-26 12:00:00,40.27,40.31,40.23,40.31,111100.0,26.9476,26.9744,26.9209,26.9744,111100.0
2012-07-26 12:30:00,40.3,40.37,40.27,40.36,42100.0,26.9677,27.0145,26.9476,27.0078,42100.0
2012-07-26 13:00:00,40.35,40.43,40.35,40.42,20900.0,27.0012,27.0547,27.0012,27.048,20900.0
2012-07-26 13:30:00,40.42,40.43,40.36,40.39,27000.0,27.048,27.0547,27.0078,27.0279,27000.0
2012-07-26 14:00:00,40.39,40.42,40.37,40.4,12100.0,27.0279,27.048,27.0145,27.0346,12100.0
2012-07-26 14:30:00,40.39,40.47,40.38,40.45,38800.0,27.0279,27.0815,27.0212,27.0681,38800.0
2012-07-26 15:00:00,40.45,40.49,40.44,40.49,12900.0,27.0681,27.0948,27.0614,27.0948,12900.0
2012-07-26 15:30:00,40.49,40.57,40.48,40.49,28900.0,27.0948,27.1484,27.0882,27.0948,28900.0
2012-07-27 09:30:00,40.89,41.01,40.8,41.01,40300.0,27.3625,27.4428,27.3023,27.4428,40300.0
2012-07-27 10:00:00,41.02,41.07,40.99,41.05,36400.0,27.4495,27.483,27.4294,27.4696,36400.0
2012-07-27 10:30:00,41.04,41.11,41.0,41.09,39900.0,27.4629,27.5097,27.4361,27.4963,39900.0
2012-07-27 11:00:00,41.1,41.15,41.06,41.11,36800.0,27.503,27.5365,27.4763,27.5097,36800.0
2012-07-27 11:30:00,41.1,41.12,41.06,41.1,23900.0,27.503,27.5164,27.4763,27.503,23900.0
2012-07-27 12:00:00,41.1,41.12,41.08,41.12,7100.0,27.503,27.5164,27.4897,27.5164,7100.0
2012-07-27 12:30:00,41.12,41.14,41.09,41.1,28900.0,27.5164,27.5298,27.4963,27.503,28900.0
2012-07-27 13:00:00,41.09,41.34,41.09,41.34,36800.0,27.4963,27.6636,27.4963,27.6636,36800.0
2012-07-27 13:30:00,41.35,41.5,41.35,41.43,55000.0,27.6703,27.7707,27.6703,27.7239,55000.0
2012-07-27 14:00:00,41.42,41.48,41.33,41.37,32700.0,27.7172,27.7573,27.6569,27.6837,32700.0
2012-07-27 14:30:00,41.38,41.49,41.36,41.47,37900.0,27.6904,27.764,27.677,27.7506,37900.0
2012-07-27 15:00:00,41.48,41.55,41.47,41.55,64400.0,27.7573,27.8042,27.7506,27.8042,64400.0
2012-07-27 15:30:00,41.55,41.6,41.46,41.46,142600.0,27.8042,27.8376,27.7439,27.7439,142600.0
2012-07-30 09:30:00,41.29,41.4,41.23,41.4,94300.0,27.6302,27.7038,27.59,27.7038,94300.0
2012-07-30 10:00:00,41.4,41.5,41.37,41.46,79600.0,27.7038,27.7707,27.6837,27.7439,79600.0
2012-07-30 10:30:00,41.46,41.46,41.38,41.39,19600.0,27.7439,27.7439,27.6904,27.6971,19600.0
2012-07-30 11:00:00,41.39,41.48,41.38,41.39,44200.0,27.6971,27.7573,27.6904,27.6971,44200.0
2012-07-30 11:30:00,41.37,41.39,41.31,41.36,42700.0,27.6837,27.6971,27.6436,27.677,42700.0
2012-07-30 12:00:00,41.37,41.37,41.31,41.37,13300.0,27.6837,27.6837,27.6436,27.6837,13300.0
2012-07-30 12:30:00,41.37,41.41,41.35,41.38,42100.0,27.6837,27.7105,27.6703,27.6904,42100.0
2012-07-30 13:00:00,41.4,41.44,41.38,41.41,26300.0,27.7038,27.7306,27.6904,27.7105,26300.0
2012-07-30 13:30:00,41.42,41.47,41.4,41.41,28500.0,27.7172,27.7506,27.7038,27.7105,28500.0
2012-07-30 14:00:00,41.4,41.44,41.37,41.4,27300.0,27.7038,27.7306,27.6837,27.7038,27300.0
2012-07-30 14:30:00,41.42,41.46,41.41,41.45,34100.0,27.7172,27.7439,27.7105,27.7372,34100.0
2012-07-30 15:00:00,41.44,41.46,41.34,41.42,68700.0,27.7306,27.7439,27.6636,27.7172,68700.0
2012-07-30 15:30:00,41.42,41.43,41.34,41.36,140200.0,27.7172,27.7239,27.6636,27.677,140200.0
2012-07-31 09:30:00,41.35,41.47,41.32,41.36,33700.0,27.6703,27.7506,27.6503,27.677,33700.0
2012-07-31 10:00:00,41.41,41.43,41.25,41.4,17600.0,27.7105,27.7239,27.6034,27.7038,17600.0
2012-07-31 10:30:00,41.39,41.41,41.29,41.4,24300.0,27.6971,27.7105,27.6302,27.7038,24300.0
2012-07-31 11:00:00,41.41,41.49,41.36,41.44,91800.0,27.7105,27.764,27.677,27.7306,91800.0
2012-07-31 11:30:00,41.45,41.45,41.34,41.36,30900.0,27.7372,27.7372,27.6636,27.677,30900.0
2012-07-31 12:00:00,41.35,41.35,41.18,41.22,73400.0,27.6703,27.6703,27.5566,27.5833,73400.0
2012-07-31 12:30:00,41.22,41.24,41.17,41.2,30000.0,27.5833,27.5967,27.5499,27.57,30000.0
2012-07-31 13:00:00,41.2,41.3,41.19,41.3,47800.0,27.57,27.6369,27.5633,27.6369,47800.0
2012-07-31 13:30:00,41.28,41.29,41.22,41.22,13200.0,27.6235,27.6302,27.5833,27.5833,13200.0
2012-07-31 14:00:00,41.22,41.3,41.21,41.29,20900.0,27.5833,27.6369,27.5766,27.6302,20900.0
2012-07-31 14:30:00,41.3,41.3,41.25,41.26,26400.0,27.6369,27.6369,27.6034,27.6101,26400.0
2012-07-31 15:00:00,41.25,41.26,41.2,41.23,32400.0,27.6034,27.6101,27.57,27.59,32400.0
2012-07-31 15:30:00,41.25,41.25,41.17,41.17,76800.0,27.6034,27.6034,27.5499,27.5499,76800.0
2012-08-01 09:30:00,41.45,41.45,41.33,41.36,60800.0,27.7372,27.7372,27.6569,27.677,60800.0
2012-08-01 10:00:00,41.36,41.41,41.26,41.31,40200.0,27.677,27.7105,27.6101,27.6436,40200.0
2012-08-01 10:30:00,41.32,41.41,41.3,41.39,9900.0,27.6503,27.7105,27.6369,27.6971,9900.0
2012-08-01 11:00:00,41.38,41.41,41.3,41.41,39400.0,27.6904,27.7105,27.6369,27.7105,39400.0
2012-08-01 11:30:00,41.4,41.46,41.39,41.43,67200.0,27.7038,27.7439,27.6971,27.7239,67200.0
2012-08-01 12:00:00,41.44,41.46,41.41,41.45,19700.0,27.7306,27.7439,27.7105,27.7372,19700.0
2012-08-01 12:30:00,41.45,41.47,41.44,41.47,13500.0,27.7372,27.7506,27.7306,27.7506,13500.0
2012-08-01 13:00:00,41.5,41.53,41.47,41.49,21500.0,27.7707,27.7908,27.7506,27.764,21500.0
2012-08-01 13:30:00,41.48,41.5,41.43,41.43,18600.0,27.7573,27.7707,27.7239,27.7239,18600.0
2012-08-01 14:00:00,41.43,41.44,41.17,41.35,42800.0,27.7239,27.7306,27.5499,27.6703,42800.0
2012-08-01 14:30:00,41.35,41.35,41.13,41.23,90300.0,27.6703,27.6703,27.5231,27.59,90300.0
2012-08-01 15:00:00,41.22,41.36,41.21,41.35,131900.0,27.5833,27.677,27.5766,27.6703,131900.0
2012-08-01 15:30:00,41.34,41.34,41.18,41.2,49200.0,27.6636,27.6636,27.5566,27.57,49200.0
2012-08-02 09:30:00,40.71,40.94,40.65,40.91,72100.0,27.2421,27.396,27.2019,27.3759,72100.0
2012-08-02 10:00:00,40.92,41.09,40.85,41.07,37800.0,27.3826,27.4963,27.3357,27.483,37800.0
2012-08-02 10:30:00,41.07,41.07,40.82,40.82,45500.0,27.483,27.483,27.3157,27.3157,45500.0
2012-08-02 11:00:00,40.82,40.84,40.59,40.68,65800.0,27.3157,27.3291,27.1618,27.222,65800.0
2012-08-02 11:30:00,40.68,40.68,40.47,40.5,66300.0,27.222,27.222,27.0815,27.1015,66300.0
2012-08-02 12:00:00,40.54,40.59,40.5,40.5,24000.0,27.1283,27.1618,27.1015,27.1015,24000.0
2012-08-02 12:30:00,40.47,40.52,40.38,40.52,26500.0,27.0815,27.1149,27.0212,27.1149,26500.0
2012-08-02 13:00:00,40.51,40.55,40.48,40.52,8600.0,27.1082,27.135,27.0882,27.1149,8600.0
2012-08-02 13:30:00,40.52,40.55,40.48,40.49,88100.0,27.1149,27.135,27.0882,27.0948,88100.0
2012-08-02 14:00:00,40.49,40.54,40.46,40.51,20400.0,27.0948,27.1283,27.0748,27.1082,20400.0
2012-08-02 14:30:00,40.51,40.62,40.51,40.56,65600.0,27.1082,27.1818,27.1082,27.1417,65600.0
2012-08-02 15:00:00,40.56,40.63,40.55,40.58,55600.0,27.1417,27.1885,27.135,27.1551,55600.0
2012-08-02 15:30:00,40.59,40.68,40.58,40.65,36800.0,27.1618,27.222,27.1551,27.2019,36800.0
2012-08-03 09:30:00,41.51,41.77,41.49,41.77,112900.0,27.7774,27.9514,27.764,27.9514,112900.0
2012-08-03 10:00:00,41.77,41.87,41.74,41.87,83800.0,27.9514,28.0183,27.9313,28.0183,83800.0
2012-08-03 10:30:00,41.88,41.89,41.78,41.84,67300.0,28.025,28.0317,27.9581,27.9982,67300.0
2012-08-03 11:00:00,41.84,41.95,41.83,41.92,229400.0,27.9982,28.0718,27.9915,28.0518,229400.0
2012-08-03 11:30:00,41.92,42.01,41.92,42.01,102800.0,28.0518,28.112,28.0518,28.112,102800.0
2012-08-03 12:00:00,41.99,42.03,41.97,42.01,14600.0,28.0986,28.1254,28.0852,28.112,14600.0
2012-08-03 12:30:00,42.02,42.02,41.96,41.96,41900.0,28.1187,28.1187,28.0785,28.0785,41900.0
2012-08-03 13:00:00,41.97,41.99,41.95,41.97,28600.0,28.0852,28.0986,28.0718,28.0852,28600.0
2012-08-03 13:30:00,41.96,41.97,41.91,41.95,56900.0,28.0785,28.0852,28.0451,28.0718,56900.0
2012-08-03 14:00:00,41.95,41.97,41.93,41.95,49800.0,28.0718,28.0852,28.0585,28.0718,49800.0
2012-08-03 14:30:00,41.95,41.96,41.92,41.93,23400.0,28.0718,28.0785,28.0518,28.0585,23400.0
2012-08-03 15:00:00,41.94,41.96,41.92,41.92,19300.0,28.0651,28.0785,28.0518,28.0518,19300.0
2012-08-03 15:30:00,41.92,41.93,41.85,41.92,86500.0,28.0518,28.0585,28.0049,28.0518,86500.0
2012-08-06 09:30:00,42.08,42.24,42.02,42.2,91500.0,28.1588,28.2659,28.1187,28.2391,91500.0
2012-08-06 10:00:00,42.21,42.25,42.18,42.25,118200.0,28.2458,28.2726,28.2257,28.2726,118200.0
2012-08-06 10:30:00,42.25,42.31,42.24,42.29,314400.0,28.2726,28.3127,28.2659,28.2994,314400.0
2012-08-06 11:00:00,42.29,42.34,42.26,42.3,51100.0,28.2994,28.3328,28.2793,28.306,51100.0
2012-08-06 11:30:00,42.24,42.29,42.23,42.27,28400.0,28.2659,28.2994,28.2592,28.286,28400.0
2012-08-06 12:00:00,42.27,42.27,42.22,42.22,24100.0,28.286,28.286,28.2525,28.2525,24100.0
2012-08-06 12:30:00,42.22,42.27,42.22,42.27,35900.0,28.2525,28.286,28.2525,28.286,35900.0
2012-08-06 13:00:00,42.27,42.32,42.27,42.3,26900.0,28.286,28.3194,28.286,28.306,26900.0
2012-08-06 13:30:00,42.3,42.31,42.24,42.24,19700.0,28.306,28.3127,28.2659,28.2659,19700.0
2012-08-06 14:00:00,42.25,42.3,42.24,42.27,27400.0,28.2726,28.306,28.2659,28.286,27400.0
2012-08-06 14:30:00,42.28,42.29,42.25,42.29,48500.0,28.2927,28.2994,28.2726,28.2994,48500.0
2012-08-06 15:00:00,42.29,42.31,42.27,42.31,64100.0,28.2994,28.3127,28.286,28.3127,64100.0
2012-08-06 15:30:00,42.31,42.32,42.15,42.17,148400.0,28.3127,28.3194,28.2057,28.2191,148400.0
2012-08-07 09:30:00,42.41,42.54,42.41,42.5,77800.0,28.3797,28.4666,28.3797,28.4399,77800.0
2012-08-07 10:00:00,42.52,42.55,42.46,42.52,53300.0,28.4533,28.4733,28.4131,28.4533,53300.0
2012-08-07 10:30:00,42.53,42.56,42.49,42.53,28600.0,28.46,28.48,28.4332,28.46,28600.0
2012-08-07 11:00:00,42.53,42.55,42.46,42.52,70200.0,28.46,28.4733,28.4131,28.4533,70200.0
2012-08-07 11:30:00,42.52,42.64,42.52,42.62,46000.0,28.4533,28.5336,28.4533,28.5202,46000.0
2012-08-07 12:00:00,42.63,42.65,42.62,42.64,14000.0,28.5269,28.5403,28.5202,28.5336,14000.0
2012-08-07 12:30:00,42.64,42.68,42.63,42.66,22100.0,28.5336,28.5603,28.5269,28.5469,22100.0
2012-08-07 13:00:00,42.66,42.66,42.63,42.65,8200.0,28.5469,28.5469,28.5269,28.5403,8200.0
2012-08-07 13:30:00,42.64,42.66,42.63,42.64,19200.0,28.5336,28.5469,28.5269,28.5336,19200.0
2012-08-07 14:00:00,42.64,42.64,42.56,42.56,52100.0,28.5336,28.5336,28.48,28.48,52100.0
2012-08-07 14:30:00,42.56,42.61,42.56,42.58,21600.0,28.48,28.5135,28.48,28.4934,21600.0
2012-08-07 15:00:00,42.58,42.58,42.52,42.55,32700.0,28.4934,28.4934,28.4533,28.4733,32700.0
2012-08-07 15:30:00,42.55,42.55,42.48,42.49,120600.0,28.4733,28.4733,28.4265,28.4332,120600.0
2012-08-08 09:30:00,42.31,42.4,42.26,42.38,78400.0,28.3127,28.373,28.2793,28.3596,78400.0
2012-08-08 10:00:00,42.37,42.44,42.37,42.41,28600.0,28.3529,28.3997,28.3529,28.3797,28600.0
2012-08-08 10:30:00,42.42,42.47,42.36,42.45,8600.0,28.3863,28.4198,28.3462,28.4064,8600.0
2012-08-08 11:00:00,42.48,42.59,42.47,42.55,39600.0,28.4265,28.5001,28.4198,28.4733,39600.0
2012-08-08 11:30:00,42.56,42.61,42.54,42.55,41700.0,28.48,28.5135,28.4666,28.4733,41700.0
2012-08-08 12:00:00,42.54,42.57,42.53,42.54,32300.0,28.4666,28.4867,28.46,28.4666,32300.0
2012-08-08 12:30:00,42.55,42.56,42.49,42.54,41300.0,28.4733,28.48,28.4332,28.4666,41300.0
2012-08-08 13:00:00,42.53,42.56,42.5,42.54,23000.0,28.46,28.48,28.4399,28.4666,23000.0
2012-08-08 13:30:00,42.54,42.55,42.5,42.51,27600.0,28.4666,28.4733,28.4399,28.4466,27600.0
2012-08-08 14:00:00,42.51,42.51,42.43,42.47,29900.0,28.4466,28.4466,28.393,28.4198,29900.0
2012-08-08 14:30:00,42.46,42.51,42.45,42.46,12400.0,28.4131,28.4466,28.4064,28.4131,12400.0
2012-08-08 15:00:00,42.46,42.54,42.46,42.5,44700.0,28.4131,28.4666,28.4131,28.4399,44700.0
2012-08-08 15:30:00,42.51,42.54,42.48,42.5,51800.0,28.4466,28.4666,28.4265,28.4399,51800.0
2012-08-09 09:30:00,42.43,42.57,42.42,42.5,101200.0,28.393,28.4867,28.3863,28.4399,101200.0
2012-08-09 10:00:00,42.5,42.63,42.49,42.6,31400.0,28.4399,28.5269,28.4332,28.5068,31400.0
2012-08-09 10:30:00,42.6,42.69,42.59,42.65,34800.0,28.5068,28.567,28.5001,28.5403,34800.0
2012-08-09 11:00:00,42.65,42.66,42.54,42.55,30300.0,28.5403,28.5469,28.4666,28.4733,30300.0
2012-08-09 11:30:00,42.56,42.56,42.41,42.45,33000.0,28.48,28.48,28.3797,28.4064,33000.0
2012-08-09 12:00:00,42.44,42.46,42.42,42.43,20700.0,28.3997,28.4131,28.3863,28.393,20700.0
2012-08-09 12:30:00,42.44,42.53,42.43,42.52,16800.0,28.3997,28.46,28.393,28.4533,16800.0
2012-08-09 13:00:00,42.54,42.54,42.49,42.53,12600.0,28.4666,28.4666,28.4332,28.46,12600.0
2012-08-09 13:30:00,42.53,42.54,42.52,42.52,26300.0,28.46,28.4666,28.4533,28.4533,26300.0
2012-08-09 14:00:00,42.53,42.53,42.52,42.53,30500.0,28.46,28.46,28.4533,28.46,30500.0
2012-08-09 14:30:00,42.54,42.59,42.54,42.58,23100.0,28.4666,28.5001,28.4666,28.4934,23100.0
2012-08-09 15:00:00,42.58,42.59,42.55,42.56,53700.0,28.4934,28.5001,28.4733,28.48,53700.0
2012-08-09 15:30:00,42.56,42.58,42.51,42.55,127300.0,28.48,28.4934,28.4466,28.4733,127300.0
2012-08-10 09:30:00,42.24,42.3,42.16,42.29,59300.0,28.2659,28.306,28.2124,28.2994,59300.0
2012-08-10 10:00:00,42.3,42.44,42.28,42.44,37200.0,28.306,28.3997,28.2927,28.3997,37200.0
2012-08-10 10:30:00,42.46,42.52,42.46,42.5,29400.0,28.4131,28.4533,28.4131,28.4399,29400.0
2012-08-10 11:00:00,42.54,42.55,42.4,42.52,47800.0,28.4666,28.4733,28.373,28.4533,47800.0
2012-08-10 11:30:00,42.5,42.54,42.49,42.54,6600.0,28.4399,28.4666,28.4332,28.4666,6600.0
2012-08-10 12:00:00,42.53,42.53,42.45,42.5,18900.0,28.46,28.46,28.4064,28.4399,18900.0
2012-08-10 12:30:00,42.52,42.52,42.48,42.48,30500.0,28.4533,28.4533,28.4265,28.4265,30500.0
2012-08-10 13:00:00,42.48,42.5,42.47,42.5,9600.0,28.4265,28.4399,28.4198,28.4399,9600.0
2012-08-10 13:30:00,42.5,42.54,42.49,42.52,14200.0,28.4399,28.4666,28.4332,28.4533,14200.0
2012-08-10 14:00:00,42.53,42.55,42.5,42.54,18000.0,28.46,28.4733,28.4399,28.4666,18000.0
2012-08-10 14:30:00,42.54,42.55,42.53,42.55,34800.0,28.4666,28.4733,28.46,28.4733,34800.0
2012-08-10 15:00:00,42.55,42.58,42.54,42.58,11100.0,28.4733,28.4934,28.4666,28.4934,11100.0
2012-08-10 15:30:00,42.59,42.68,42.57,42.67,104900.0,28.5001,28.5603,28.4867,28.5536,104900.0
2012-08-13 09:30:00,42.5,42.64,42.5,42.6,68400.0,28.4399,28.5336,28.4399,28.5068,68400.0
2012-08-13 10:00:00,42.62,42.63,42.44,42.48,80200.0,28.5202,28.5269,28.3997,28.4265,80200.0
2012-08-13 10:30:00,42.47,42.48,42.37,42.4,59800.0,28.4198,28.4265,28.3529,28.373,59800.0
2012-08-13 11:00:00,42.41,42.42,42.29,42.38,90100.0,28.3797,28.3863,28.2994,28.3596,90100.0
2012-08-13 11:30:00,42.38,42.41,42.38,42.38,27600.0,28.3596,28.3797,28.3596,28.3596,27600.0
2012-08-13 12:00:00,42.39,42.39,42.33,42.38,13400.0,28.3663,28.3663,28.3261,28.3596,13400.0
2012-08-13 12:30:00,42.38,42.43,42.37,42.43,37700.0,28.3596,28.393,28.3529,28.393,37700.0
2012-08-13 13:00:00,42.44,42.45,42.37,42.39,17400.0,28.3997,28.4064,28.3529,28.3663,17400.0
2012-08-13 13:30:00,42.38,42.43,42.36,42.4,30300.0,28.3596,28.393,28.3462,28.373,30300.0
2012-08-13 14:00:00,42.41,42.45,42.39,42.42,49100.0,28.3797,28.4064,28.3663,28.3863,49100.0
2012-08-13 14:30:00,42.44,42.46,42.39,42.44,14800.0,28.3997,28.4131,28.3663,28.3997,14800.0
2012-08-13 15:00:00,42.45,42.45,42.4,42.41,26500.0,28.4064,28.4064,28.373,28.3797,26500.0
2012-08-13 15:30:00,42.4,42.46,42.4,42.45,76400.0,28.373,28.4131,28.373,28.4064,76400.0
2012-08-14 09:30:00,42.64,42.67,42.51,42.56,64200.0,28.5336,28.5536,28.4466,28.48,64200.0
2012-08-14 10:00:00,42.55,42.63,42.53,42.56,45000.0,28.4733,28.5269,28.46,28.48,45000.0
2012-08-14 10:30:00,42.55,42.59,42.48,42.56,136800.0,28.4733,28.5001,28.4265,28.48,136800.0
2012-08-14 11:00:00,42.57,42.61,42.56,42.58,68100.0,28.4867,28.5135,28.48,28.4934,68100.0
2012-08-14 11:30:00,42.59,42.66,42.59,42.62,29800.0,28.5001,28.5469,28.5001,28.5202,29800.0
2012-08-14 12:00:00,42.63,42.65,42.6,42.63,26300.0,28.5269,28.5403,28.5068,28.5269,26300.0
2012-08-14 12:30:00,42.65,42.65,42.57,42.62,68800.0,28.5403,28.5403,28.4867,28.5202,68800.0
2012-08-14 13:00:00,42.62,42.63,42.57,42.59,28800.0,28.5202,28.5269,28.4867,28.5001,28800.0
2012-08-14 13:30:00,42.58,42.64,42.58,42.63,85600.0,28.4934,28.5336,28.4934,28.5269,85600.0
2012-08-14 14:00:00,42.62,42.64,42.58,42.6,92600.0,28.5202,28.5336,28.4934,28.5068,92600.0
2012-08-14 14:30:00,42.61,42.62,42.58,42.62,43100.0,28.5135,28.5202,28.4934,28.5202,43100.0
2012-08-14 15:00:00,42.62,42.63,42.54,42.55,46600.0,28.5202,28.5269,28.4666,28.4733,46600.0
2012-08-14 15:30:00,42.55,42.55,42.42,42.51,61500.0,28.4733,28.4733,28.3863,28.4466,61500.0
2012-08-15 09:30:00,42.44,42.51,42.37,42.48,36100.0,28.3997,28.4466,28.3529,28.4265,36100.0
2012-08-15 10:00:00,42.48,42.48,42.38,42.42,88300.0,28.4265,28.4265,28.3596,28.3863,88300.0
2012-08-15 10:30:00,42.43,42.45,42.37,42.45,18500.0,28.393,28.4064,28.3529,28.4064,18500.0
2012-08-15 11:00:00,42.44,42.49,42.42,42.44,43500.0,28.3997,28.4332,28.3863,28.3997,43500.0
2012-08-15 11:30:00,42.42,42.46,42.42,42.45,30800.0,28.3863,28.4131,28.3863,28.4064,30800.0
2012-08-15 12:00:00,42.45,42.46,42.44,42.45,19100.0,28.4064,28.4131,28.3997,28.4064,19100.0
2012-08-15 12:30:00,42.46,42.46,42.43,42.44,29700.0,28.4131,28.4131,28.393,28.3997,29700.0
2012-08-15 13:00:00,42.44,42.44,42.41,42.43,42000.0,28.3997,28.3997,28.3797,28.393,42000.0
2012-08-15 13:30:00,42.44,42.45,42.43,42.44,42200.0,28.3997,28.4064,28.393,28.3997,42200.0
2012-08-15 14:00:00,42.43,42.47,42.42,42.46,39500.0,28.393,28.4198,28.3863,28.4131,39500.0
2012-08-15 14:30:00,42.47,42.53,42.45,42.52,67100.0,28.4198,28.46,28.4064,28.4533,67100.0
2012-08-15 15:00:00,42.51,42.52,42.45,42.46,75200.0,28.4466,28.4533,28.4064,28.4131,75200.0
2012-08-15 15:30:00,42.46,42.49,42.44,42.45,39300.0,28.4131,28.4332,28.3997,28.4064,39300.0
2012-08-16 09:30:00,42.61,42.66,42.57,42.59,61200.0,28.5135,28.5469,28.4867,28.5001,61200.0
2012-08-16 10:00:00,42.56,42.65,42.53,42.64,32300.0,28.48,28.5403,28.46,28.5336,32300.0
2012-08-16 10:30:00,42.65,42.79,42.65,42.78,37400.0,28.5403,28.6339,28.5403,28.6272,37400.0
2012-08-16 11:00:00,42.78,42.82,42.76,42.79,42600.0,28.6272,28.654,28.6139,28.6339,42600.0
2012-08-16 11:30:00,42.8,42.89,42.79,42.87,26400.0,28.6406,28.7009,28.6339,28.6875,26400.0
2012-08-16 12:00:00,42.88,42.92,42.86,42.9,71600.0,28.6942,28.7209,28.6808,28.7076,71600.0
2012-08-16 12:30:00,42.9,42.93,42.87,42.92,104100.0,28.7076,28.7276,28.6875,28.7209,104100.0
2012-08-16 13:00:00,42.93,42.96,42.92,42.93,90600.0,28.7276,28.7477,28.7209,28.7276,90600.0
2012-08-16 13:30:00,42.93,42.95,42.92,42.93,124200.0,28.7276,28.741,28.7209,28.7276,124200.0
2012-08-16 14:00:00,42.94,42.97,42.92,42.97,47400.0,28.7343,28.7544,28.7209,28.7544,47400.0
2012-08-16 14:30:00,42.97,43.02,42.97,42.98,51700.0,28.7544,28.7879,28.7544,28.7611,51700.0
2012-08-16 15:00:00,42.98,43.02,42.96,43.0,115800.0,28.7611,28.7879,28.7477,28.7745,115800.0
2012-08-16 15:30:00,43.0,43.0,42.92,42.95,179900.0,28.7745,28.7745,28.7209,28.741,179900.0
2012-08-17 09:30:00,42.94,42.99,42.82,42.9,75600.0,28.7343,28.7678,28.654,28.7076,75600.0
2012-08-17 10:00:00,42.91,42.91,42.79,42.79,287900.0,28.7142,28.7142,28.6339,28.6339,287900.0
2012-08-17 10:30:00,42.78,42.78,42.75,42.76,150000.0,28.6272,28.6272,28.6072,28.6139,150000.0
2012-08-17 11:00:00,42.76,42.82,42.76,42.79,13500.0,28.6139,28.654,28.6139,28.6339,13500.0
2012-08-17 11:30:00,42.79,42.89,42.79,42.88,66400.0,28.6339,28.7009,28.6339,28.6942,66400.0
2012-08-17 12:00:00,42.88,42.88,42.81,42.82,37400.0,28.6942,28.6942,28.6473,28.654,37400.0
2012-08-17 12:30:00,42.81,42.88,42.81,42.83,102200.0,28.6473,28.6942,28.6473,28.6607,102200.0
2012-08-17 13:00:00,42.82,42.85,42.81,42.83,33100.0,28.654,28.6741,28.6473,28.6607,33100.0
2012-08-17 13:30:00,42.83,42.86,42.81,42.81,54400.0,28.6607,28.6808,28.6473,28.6473,54400.0
2012-08-17 14:00:00,42.81,42.85,42.8,42.85,35500.0,28.6473,28.6741,28.6406,28.6741,35500.0
2012-08-17 14:30:00,42.84,42.89,42.84,42.87,70900.0,28.6674,28.7009,28.6674,28.6875,70900.0
2012-08-17 15:00:00,42.88,42.89,42.83,42.83,35400.0,28.6942,28.7009,28.6607,28.6607,35400.0
2012-08-17 15:30:00,42.84,42.93,42.81,42.9,61900.0,28.6674,28.7276,28.6473,28.7076,61900.0
2012-08-20 09:30:00,42.78,42.83,42.68,42.68,51800.0,28.6272,28.6607,28.5603,28.5603,51800.0
2012-08-20 10:00:00,42.7,42.73,42.62,42.64,28600.0,28.5737,28.5938,28.5202,28.5336,28600.0
2012-08-20 10:30:00,42.63,42.73,42.62,42.73,30700.0,28.5269,28.5938,28.5202,28.5938,30700.0
2012-08-20 11:00:00,42.73,42.81,42.72,42.76,120600.0,28.5938,28.6473,28.5871,28.6139,120600.0
2012-08-20 11:30:00,42.75,42.84,42.74,42.82,25200.0,28.6072,28.6674,28.6005,28.654,25200.0
2012-08-20 12:00:00,42.83,42.88,42.83,42.84,37800.0,28.6607,28.6942,28.6607,28.6674,37800.0
2012-08-20 12:30:00,42.85,42.85,42.8,42.85,8800.0,28.6741,28.6741,28.6406,28.6741,8800.0
2012-08-20 13:00:00,42.85,42.86,42.83,42.86,22600.0,28.6741,28.6808,28.6607,28.6808,22600.0
2012-08-20 13:30:00,42.86,42.86,42.8,42.84,28900.0,28.6808,28.6808,28.6406,28.6674,28900.0
2012-08-20 14:00:00,42.83,42.9,42.82,42.89,19600.0,28.6607,28.7076,28.654,28.7009,19600.0
2012-08-20 14:30:00,42.9,42.93,42.87,42.9,38000.0,28.7076,28.7276,28.6875,28.7076,38000.0
2012-08-20 15:00:00,42.89,42.91,42.87,42.91,55400.0,28.7009,28.7142,28.6875,28.7142,55400.0
2012-08-20 15:30:00,42.91,42.94,42.87,42.89,265500.0,28.7142,28.7343,28.6875,28.7009,265500.0
2012-08-21 09:30:00,43.15,43.3,43.14,43.29,106300.0,28.8748,28.9752,28.8682,28.9685,106300.0
2012-08-21 10:00:00,43.3,43.37,43.3,43.37,97600.0,28.9752,29.0221,28.9752,29.0221,97600.0
2012-08-21 10:30:00,43.37,43.4,43.34,43.35,121600.0,29.0221,29.0421,29.002,29.0087,121600.0
2012-08-21 11:00:00,43.35,43.4,43.31,43.32,48900.0,29.0087,29.0421,28.9819,28.9886,48900.0
2012-08-21 11:30:00,43.33,43.33,43.22,43.24,42700.0,28.9953,28.9953,28.9217,28.9351,42700.0
2012-08-21 12:00:00,43.23,43.23,43.19,43.2,28500.0,28.9284,28.9284,28.9016,28.9083,28500.0
2012-08-21 12:30:00,43.21,43.23,43.19,43.21,17700.0,28.915,28.9284,28.9016,28.915,17700.0
2012-08-21 13:00:00,43.22,43.22,43.15,43.17,22500.0,28.9217,28.9217,28.8748,28.8882,22500.0
2012-08-21 13:30:00,43.17,43.17,43.07,43.13,34000.0,28.8882,28.8882,28.8213,28.8615,34000.0
2012-08-21 14:00:00,43.13,43.15,43.08,43.08,48200.0,28.8615,28.8748,28.828,28.828,48200.0
2012-08-21 14:30:00,43.09,43.11,43.02,43.02,71600.0,28.8347,28.8481,28.7879,28.7879,71600.0
2012-08-21 15:00:00,43.02,43.03,42.93,42.96,39100.0,28.7879,28.7945,28.7276,28.7477,39100.0
2012-08-21 15:30:00,42.97,43.03,42.96,43.03,83500.0,28.7544,28.7945,28.7477,28.7945,83500.0
2012-08-22 09:30:00,42.77,42.88,42.67,42.84,171600.0,28.6206,28.6942,28.5536,28.6674,171600.0
2012-08-22 10:00:00,42.83,42.86,42.77,42.82,37700.0,28.6607,28.6808,28.6206,28.654,37700.0
2012-08-22 10:30:00,42.83,42.84,42.69,42.7,23000.0,28.6607,28.6674,28.567,28.5737,23000.0
2012-08-22 11:00:00,42.69,42.79,42.67,42.71,51600.0,28.567,28.6339,28.5536,28.5804,51600.0
2012-08-22 11:30:00,42.7,42.75,42.68,42.75,31900.0,28.5737,28.6072,28.5603,28.6072,31900.0
2012-08-22 12:00:00,42.76,42.76,42.69,42.7,18000.0,28.6139,28.6139,28.567,28.5737,18000.0
2012-08-22 12:30:00,42.69,42.69,42.61,42.65,81400.0,28.567,28.567,28.5135,28.5403,81400.0
2012-08-22 13:00:00,42.64,42.72,42.64,42.7,15500.0,28.5336,28.5871,28.5336,28.5737,15500.0
2012-08-22 13:30:00,42.71,42.73,42.67,42.7,22400.0,28.5804,28.5938,28.5536,28.5737,22400.0
2012-08-22 14:00:00,42.7,42.93,42.7,42.86,53400.0,28.5737,28.7276,28.5737,28.6808,53400.0
2012-08-22 14:30:00,42.87,43.06,42.87,43.06,39200.0,28.6875,28.8146,28.6875,28.8146,39200.0
2012-08-22 15:00:00,43.05,43.07,42.97,42.99,34500.0,28.8079,28.8213,28.7544,28.7678,34500.0
2012-08-22 15:30:00,42.98,43.02,42.96,43.0,57800.0,28.7611,28.7879,28.7477,28.7745,57800.0
2012-08-23 09:30:00,42.85,42.86,42.71,42.72,55900.0,28.6741,28.6808,28.5804,28.5871,55900.0
2012-08-23 10:00:00,42.73,42.8,42.67,42.79,42300.0,28.5938,28.6406,28.5536,28.6339,42300.0
2012-08-23 10:30:00,42.78,42.92,42.76,42.89,105500.0,28.6272,28.7209,28.6139,28.7009,105500.0
2012-08-23 11:00:00,42.89,42.94,42.83,42.94,44600.0,28.7009,28.7343,28.6607,28.7343,44600.0
2012-08-23 11:30:00,42.93,42.93,42.82,42.87,10500.0,28.7276,28.7276,28.654,28.6875,10500.0
2012-08-23 12:00:00,42.87,42.87,42.78,42.81,18200.0,28.6875,28.6875,28.6272,28.6473,18200.0
2012-08-23 12:30:00,42.82,42.85,42.78,42.78,8600.0,28.654,28.6741,28.6272,28.6272,8600.0
2012-08-23 13:00:00,42.78,42.78,42.66,42.68,20700.0,28.6272,28.6272,28.5469,28.5603,20700.0
2012-08-23 13:30:00,42.68,42.74,42.66,42.72,29100.0,28.5603,28.6005,28.5469,28.5871,29100.0
2012-08-23 14:00:00,42.72,42.74,42.63,42.69,186800.0,28.5871,28.6005,28.5269,28.567,186800.0
2012-08-23 14:30:00,42.68,42.74,42.66,42.7,112100.0,28.5603,28.6005,28.5469,28.5737,112100.0
2012-08-23 15:00:00,42.7,42.77,42.68,42.69,230900.0,28.5737,28.6206,28.5603,28.567,230900.0
2012-08-23 15:30:00,42.69,42.72,42.65,42.71,195500.0,28.567,28.5871,28.5403,28.5804,195500.0
2012-08-24 09:30:00,42.48,42.51,42.35,42.36,84800.0,28.4265,28.4466,28.3395,28.3462,84800.0
2012-08-24 10:00:00,42.36,42.48,42.36,42.42,207500.0,28.3462,28.4265,28.3462,28.3863,207500.0
2012-08-24 10:30:00,42.43,42.57,42.43,42.51,298800.0,28.393,28.4867,28.393,28.4466,298800.0
2012-08-24 11:00:00,42.52,42.82,42.52,42.74,178700.0,28.4533,28.654,28.4533,28.6005,178700.0
2012-08-24 11:30:00,42.75,42.76,42.63,42.63,168100.0,28.6072,28.6139,28.5269,28.5269,168100.0
2012-08-24 12:00:00,42.63,42.67,42.63,42.67,49200.0,28.5269,28.5536,28.5269,28.5536,49200.0
2012-08-24 12:30:00,42.67,42.71,42.65,42.69,42400.0,28.5536,28.5804,28.5403,28.567,42400.0
2012-08-24 13:00:00,42.68,42.69,42.65,42.66,52100.0,28.5603,28.567,28.5403,28.5469,52100.0
2012-08-24 13:30:00,42.66,42.75,42.66,42.72,60100.0,28.5469,28.6072,28.5469,28.5871,60100.0
2012-08-24 14:00:00,42.71,42.73,42.67,42.68,63700.0,28.5804,28.5938,28.5536,28.5603,63700.0
2012-08-24 14:30:00,42.68,42.68,42.6,42.61,73600.0,28.5603,28.5603,28.5068,28.5135,73600.0
2012-08-24 15:00:00,42.62,42.66,42.58,42.65,46900.0,28.5202,28.5469,28.4934,28.5403,46900.0
2012-08-24 15:30:00,42.65,42.73,42.58,42.63,168400.0,28.5403,28.5938,28.4934,28.5269,168400.0
2012-08-27 09:30:00,42.64,42.7,42.57,42.62,67200.0,28.5336,28.5737,28.4867,28.5202,67200.0
2012-08-27 10:00:00,42.61,42.66,42.59,42.65,41700.0,28.5135,28.5469,28.5001,28.5403,41700.0
2012-08-27 10:30:00,42.65,42.66,42.58,42.63,17700.0,28.5403,28.5469,28.4934,28.5269,17700.0
2012-08-27 11:00:00,42.64,42.77,42.64,42.77,30600.0,28.5336,28.6206,28.5336,28.6206,30600.0
2012-08-27 11:30:00,42.77,42.81,42.73,42.73,28800.0,28.6206,28.6473,28.5938,28.5938,28800.0
2012-08-27 12:00:00,42.72,42.77,42.72,42.73,27600.0,28.5871,28.6206,28.5871,28.5938,27600.0
2012-08-27 12:30:00,42.72,42.74,42.71,42.74,11700.0,28.5871,28.6005,28.5804,28.6005,11700.0
2012-08-27 13:00:00,42.73,42.76,42.72,42.74,8600.0,28.5938,28.6139,28.5871,28.6005,8600.0
2012-08-27 13:30:00,42.75,42.78,42.69,42.7,123400.0,28.6072,28.6272,28.567,28.5737,123400.0
2012-08-27 14:00:00,42.71,42.72,42.66,42.71,40300.0,28.5804,28.5871,28.5469,28.5804,40300.0
2012-08-27 14:30:00,42.71,42.75,42.7,42.71,60500.0,28.5804,28.6072,28.5737,28.5804,60500.0
2012-08-27 15:00:00,42.7,42.71,42.63,42.64,31500.0,28.5737,28.5804,28.5269,28.5336,31500.0
2012-08-27 15:30:00,42.64,42.65,42.56,42.62,107400.0,28.5336,28.5403,28.48,28.5202,107400.0
2012-08-28 09:30:00,42.45,42.61,42.43,42.48,100400.0,28.4064,28.5135,28.393,28.4265,100400.0
2012-08-28 10:00:00,42.46,42.62,42.43,42.59,30700.0,28.4131,28.5202,28.393,28.5001,30700.0
2012-08-28 10:30:00,42.6,42.63,42.54,42.54,54300.0,28.5068,28.5269,28.4666,28.4666,54300.0
2012-08-28 11:00:00,42.53,42.58,42.51,42.52,74000.0,28.46,28.4934,28.4466,28.4533,74000.0
2012-08-28 11:30:00,42.53,42.61,42.52,42.6,29900.0,28.46,28.5135,28.4533,28.5068,29900.0
2012-08-28 12:00:00,42.61,42.66,42.61,42.64,18500.0,28.5135,28.5469,28.5135,28.5336,18500.0
2012-08-28 12:30:00,42.64,42.64,42.58,42.61,122500.0,28.5336,28.5336,28.4934,28.5135,122500.0
2012-08-28 13:00:00,42.6,42.6,42.55,42.57,25200.0,28.5068,28.5068,28.4733,28.4867,25200.0
2012-08-28 13:30:00,42.57,42.59,42.54,42.55,11700.0,28.4867,28.5001,28.4666,28.4733,11700.0
2012-08-28 14:00:00,42.54,42.61,42.54,42.61,33600.0,28.4666,28.5135,28.4666,28.5135,33600.0
2012-08-28 14:30:00,42.62,42.62,42.56,42.58,28200.0,28.5202,28.5202,28.48,28.4934,28200.0
2012-08-28 15:00:00,42.6,42.64,42.56,42.57,29100.0,28.5068,28.5336,28.48,28.4867,29100.0
2012-08-28 15:30:00,42.57,42.59,42.53,42.55,38100.0,28.4867,28.5001,28.46,28.4733,38100.0
2012-08-29 09:30:00,42.57,42.58,42.44,42.46,63000.0,28.4867,28.4934,28.3997,28.4131,63000.0
2012-08-29 10:00:00,42.45,42.5,42.43,42.47,99700.0,28.4064,28.4399,28.393,28.4198,99700.0
2012-08-29 10:30:00,42.48,42.48,42.33,42.35,107300.0,28.4265,28.4265,28.3261,28.3395,107300.0
2012-08-29 11:00:00,42.35,42.39,42.35,42.39,25200.0,28.3395,28.3663,28.3395,28.3663,25200.0
2012-08-29 11:30:00,42.39,42.47,42.39,42.41,23500.0,28.3663,28.4198,28.3663,28.3797,23500.0
2012-08-29 12:00:00,42.41,42.42,42.39,42.41,10700.0,28.3797,28.3863,28.3663,28.3797,10700.0
2012-08-29 12:30:00,42.42,42.43,42.41,42.43,21000.0,28.3863,28.393,28.3797,28.393,21000.0
2012-08-29 13:00:00,42.42,42.47,42.42,42.46,14600.0,28.3863,28.4198,28.3863,28.4131,14600.0
2012-08-29 13:30:00,42.45,42.47,42.44,42.45,65100.0,28.4064,28.4198,28.3997,28.4064,65100.0
2012-08-29 14:00:00,42.45,42.45,42.42,42.45,26600.0,28.4064,28.4064,28.3863,28.4064,26600.0
2012-08-29 14:30:00,42.45,42.46,42.41,42.42,13000.0,28.4064,28.4131,28.3797,28.3863,13000.0
2012-08-29 15:00:00,42.42,42.44,42.41,42.43,16400.0,28.3863,28.3997,28.3797,28.393,16400.0
2012-08-29 15:30:00,42.43,42.44,42.4,42.4,37200.0,28.393,28.3997,28.373,28.373,37200.0
2012-08-30 09:30:00,42.13,42.18,42.05,42.05,240100.0,28.1923,28.2257,28.1388,28.1388,240100.0
2012-08-30 10:00:00,42.06,42.11,41.96,41.97,203900.0,28.1454,28.1789,28.0785,28.0852,203900.0
2012-08-30 10:30:00,41.96,41.97,41.78,41.86,37000.0,28.0785,28.0852,27.9581,28.0116,37000.0
2012-08-30 11:00:00,41.86,41.96,41.86,41.95,33600.0,28.0116,28.0785,28.0116,28.0718,33600.0
2012-08-30 11:30:00,41.95,41.95,41.87,41.87,47000.0,28.0718,28.0718,28.0183,28.0183,47000.0
2012-08-30 12:00:00,41.87,41.87,41.83,41.84,21500.0,28.0183,28.0183,27.9915,27.9982,21500.0
2012-08-30 12:30:00,41.83,41.9,41.83,41.9,34600.0,27.9915,28.0384,27.9915,28.0384,34600.0
2012-08-30 13:00:00,41.9,41.9,41.83,41.84,23800.0,28.0384,28.0384,27.9915,27.9982,23800.0
2012-08-30 13:30:00,41.86,41.88,41.83,41.88,37300.0,28.0116,28.025,27.9915,28.025,37300.0
2012-08-30 14:00:00,41.88,41.93,41.87,41.91,17100.0,28.025,28.0585,28.0183,28.0451,17100.0
2012-08-30 14:30:00,41.92,41.93,41.88,41.91,19500.0,28.0518,28.0585,28.025,28.0451,19500.0
2012-08-30 15:00:00,41.9,41.94,41.89,41.92,33500.0,28.0384,28.0651,28.0317,28.0518,33500.0
2012-08-30 15:30:00,41.93,41.97,41.82,41.82,118800.0,28.0585,28.0852,27.9848,27.9848,118800.0
2012-08-31 09:30:00,42.33,42.34,42.22,42.25,66100.0,28.3261,28.3328,28.2525,28.2726,66100.0
2012-08-31 10:00:00,42.25,42.37,41.95,42.22,95300.0,28.2726,28.3529,28.0718,28.2525,95300.0
2012-08-31 10:30:00,42.22,42.38,42.18,42.38,88100.0,28.2525,28.3596,28.2257,28.3596,88100.0
2012-08-31 11:00:00,42.38,42.45,42.3,42.3,89100.0,28.3596,28.4064,28.306,28.306,89100.0
2012-08-31 11:30:00,42.31,42.34,42.28,42.28,138300.0,28.3127,28.3328,28.2927,28.2927,138300.0
2012-08-31 12:00:00,42.27,42.28,42.13,42.14,22000.0,28.286,28.2927,28.1923,28.199,22000.0
2012-08-31 12:30:00,42.14,42.2,42.13,42.2,13500.0,28.199,28.2391,28.1923,28.2391,13500.0
2012-08-31 13:00:00,42.2,42.21,42.09,42.11,16000.0,28.2391,28.2458,28.1655,28.1789,16000.0
2012-08-31 13:30:00,42.12,42.23,42.1,42.21,37700.0,28.1856,28.2592,28.1722,28.2458,37700.0
2012-08-31 14:00:00,42.21,42.3,42.21,42.28,49500.0,28.2458,28.306,28.2458,28.2927,49500.0
2012-08-31 14:30:00,42.29,42.31,42.25,42.27,36900.0,28.2994,28.3127,28.2726,28.286,36900.0
2012-08-31 15:00:00,42.26,42.26,42.17,42.21,40000.0,28.2793,28.2793,28.2191,28.2458,40000.0
2012-08-31 15:30:00,42.21,42.32,42.18,42.24,73900.0,28.2458,28.3194,28.2257,28.2659,73900.0
2012-09-04 09:30:00,42.26,42.27,42.1,42.12,171500.0,28.2793,28.286,28.1722,28.1856,171500.0
2012-09-04 10:00:00,42.13,42.18,41.98,41.99,54400.0,28.1923,28.2257,28.0919,28.0986,54400.0
2012-09-04 10:30:00,41.98,42.08,41.94,41.96,62200.0,28.0919,28.1588,28.0651,28.0785,62200.0
2012-09-04 11:00:00,41.96,42.05,41.92,42.03,246700.0,28.0785,28.1388,28.0518,28.1254,246700.0
2012-09-04 11:30:00,42.03,42.06,41.98,42.01,169600.0,28.1254,28.1454,28.0919,28.112,169600.0
2012-09-04 12:00:00,42.02,42.04,41.99,42.01,246300.0,28.1187,28.1321,28.0986,28.112,246300.0
2012-09-04 12:30:00,42.01,42.05,42.0,42.02,69100.0,28.112,28.1388,28.1053,28.1187,69100.0
2012-09-04 13:00:00,42.01,42.03,42.0,42.03,28800.0,28.112,28.1254,28.1053,28.1254,28800.0
2012-09-04 13:30:00,42.03,42.03,42.01,42.02,79200.0,28.1254,28.1254,28.112,28.1187,79200.0
2012-09-04 14:00:00,42.02,42.11,42.0,42.11,56700.0,28.1187,28.1789,28.1053,28.1789,56700.0
2012-09-04 14:30:00,42.11,42.23,42.11,42.16,39900.0,28.1789,28.2592,28.1789,28.2124,39900.0
2012-09-04 15:00:00,42.17,42.2,42.15,42.2,97700.0,28.2191,28.2391,28.2057,28.2391,97700.0
2012-09-04 15:30:00,42.19,42.21,42.07,42.07,112500.0,28.2324,28.2458,28.1521,28.1521,112500.0
2012-09-05 09:30:00,42.0,42.04,41.85,41.96,67000.0,28.1053,28.1321,28.0049,28.0785,67000.0
2012-09-05 10:00:00,41.98,42.1,41.98,42.05,39600.0,28.0919,28.1722,28.0919,28.1388,39600.0
2012-09-05 10:30:00,42.06,42.08,41.91,41.91,203800.0,28.1454,28.1588,28.0451,28.0451,203800.0
2012-09-05 11:00:00,41.92,42.02,41.89,42.01,46900.0,28.0518,28.1187,28.0317,28.112,46900.0
2012-09-05 11:30:00,42.02,42.04,41.99,41.99,12700.0,28.1187,28.1321,28.0986,28.0986,12700.0
2012-09-05 12:00:00,42.0,42.02,41.98,42.0,10700.0,28.1053,28.1187,28.0919,28.1053,10700.0
2012-09-05 12:30:00,42.01,42.03,42.0,42.03,7500.0,28.112,28.1254,28.1053,28.1254,7500.0
2012-09-05 13:00:00,42.01,42.01,41.97,41.99,26900.0,28.112,28.112,28.0852,28.0986,26900.0
2012-09-05 13:30:00,41.99,41.99,41.86,41.91,25700.0,28.0986,28.0986,28.0116,28.0451,25700.0
2012-09-05 14:00:00,41.91,41.94,41.88,41.94,155000.0,28.0451,28.0651,28.025,28.0651,155000.0
2012-09-05 14:30:00,41.93,42.01,41.93,41.99,50100.0,28.0585,28.112,28.0585,28.0986,50100.0
2012-09-05 15:00:00,42.0,42.01,41.95,42.0,36300.0,28.1053,28.112,28.0718,28.1053,36300.0
2012-09-05 15:30:00,42.0,42.02,41.95,41.97,46300.0,28.1053,28.1187,28.0718,28.0852,46300.0
2012-09-06 09:30:00,42.31,42.58,42.28,42.58,67600.0,28.3127,28.4934,28.2927,28.4934,67600.0
2012-09-06 10:00:00,42.59,42.72,42.59,42.72,17000.0,28.5001,28.5871,28.5001,28.5871,17000.0
2012-09-06 10:30:00,42.73,42.95,42.73,42.93,28800.0,28.5938,28.741,28.5938,28.7276,28800.0
2012-09-06 11:00:00,42.96,42.96,42.82,42.88,69500.0,28.7477,28.7477,28.654,28.6942,69500.0
2012-09-06 11:30:00,42.9,42.97,42.9,42.95,30700.0,28.7076,28.7544,28.7076,28.741,30700.0
2012-09-06 12:00:00,42.95,42.99,42.94,42.94,12800.0,28.741,28.7678,28.7343,28.7343,12800.0
2012-09-06 12:30:00,42.94,42.99,42.94,42.97,41000.0,28.7343,28.7678,28.7343,28.7544,41000.0
2012-09-06 13:00:00,42.97,42.98,42.96,42.96,21400.0,28.7544,28.7611,28.7477,28.7477,21400.0
2012-09-06 13:30:00,42.97,43.0,42.96,43.0,50300.0,28.7544,28.7745,28.7477,28.7745,50300.0
2012-09-06 14:00:00,42.99,43.01,42.97,43.0,33400.0,28.7678,28.7812,28.7544,28.7745,33400.0
2012-09-06 14:30:00,43.01,43.06,43.0,43.05,22100.0,28.7812,28.8146,28.7745,28.8079,22100.0
2012-09-06 15:00:00,43.04,43.04,42.98,43.0,40400.0,28.8012,28.8012,28.7611,28.7745,40400.0
2012-09-06 15:30:00,43.01,43.06,42.99,43.0,219600.0,28.7812,28.8146,28.7678,28.7745,219600.0
2012-09-07 09:30:00,43.42,43.57,43.41,43.52,79600.0,29.0555,29.1559,29.0488,29.1224,79600.0
2012-09-07 10:00:00,43.51,43.66,43.49,43.64,20600.0,29.1157,29.2161,29.1024,29.2027,20600.0
2012-09-07 10:30:00,43.65,43.66,43.62,43.64,13900.0,29.2094,29.2161,29.1894,29.2027,13900.0
2012-09-07 11:00:00,43.65,43.66,43.56,43.59,29100.0,29.2094,29.2161,29.1492,29.1693,29100.0
2012-09-07 11:30:00,43.6,43.64,43.55,43.64,21900.0,29.176,29.2027,29.1425,29.2027,21900.0
2012-09-07 12:00:00,43.64,43.64,43.61,43.61,23000.0,29.2027,29.2027,29.1827,29.1827,23000.0
2012-09-07 12:30:00,43.62,43.65,43.6,43.64,19800.0,29.1894,29.2094,29.176,29.2027,19800.0
2012-09-07 13:00:00,43.65,43.66,43.63,43.64,35800.0,29.2094,29.2161,29.196,29.2027,35800.0
2012-09-07 13:30:00,43.64,43.65,43.61,43.63,44000.0,29.2027,29.2094,29.1827,29.196,44000.0
2012-09-07 14:00:00,43.63,43.66,43.61,43.66,60300.0,29.196,29.2161,29.1827,29.2161,60300.0
2012-09-07 14:30:00,43.66,43.67,43.64,43.65,55500.0,29.2161,29.2228,29.2027,29.2094,55500.0
2012-09-07 15:00:00,43.64,43.65,43.61,43.63,36100.0,29.2027,29.2094,29.1827,29.196,36100.0
2012-09-07 15:30:00,43.63,43.66,43.62,43.64,43100.0,29.196,29.2161,29.1894,29.2027,43100.0
2012-09-10 09:30:00,43.49,43.55,43.43,43.47,93300.0,29.1024,29.1425,29.0622,29.089,93300.0
2012-09-10 10:00:00,43.47,43.59,43.46,43.55,33900.0,29.089,29.1693,29.0823,29.1425,33900.0
2012-09-10 10:30:00,43.57,43.59,43.5,43.54,39300.0,29.1559,29.1693,29.1091,29.1358,39300.0
2012-09-10 11:00:00,43.52,43.58,43.5,43.54,41500.0,29.1224,29.1626,29.1091,29.1358,41500.0
2012-09-10 11:30:00,43.54,43.54,43.51,43.53,15100.0,29.1358,29.1358,29.1157,29.1291,15100.0
2012-09-10 12:00:00,43.53,43.54,43.48,43.48,25600.0,29.1291,29.1358,29.0957,29.0957,25600.0
2012-09-10 12:30:00,43.5,43.5,43.47,43.48,17700.0,29.1091,29.1091,29.089,29.0957,17700.0
2012-09-10 13:00:00,43.49,43.51,43.48,43.5,21900.0,29.1024,29.1157,29.0957,29.1091,21900.0
2012-09-10 13:30:00,43.5,43.51,43.42,43.43,36300.0,29.1091,29.1157,29.0555,29.0622,36300.0
2012-09-10 14:00:00,43.44,43.46,43.43,43.44,25900.0,29.0689,29.0823,29.0622,29.0689,25900.0
2012-09-10 14:30:00,43.44,43.44,43.34,43.37,61700.0,29.0689,29.0689,29.002,29.0221,61700.0
2012-09-10 15:00:00,43.36,43.37,43.3,43.34,36300.0,29.0154,29.0221,28.9752,29.002,36300.0
2012-09-10 15:30:00,43.34,43.34,43.25,43.27,44400.0,29.002,29.002,28.9418,28.9551,44400.0
2012-09-11 09:30:00,43.43,43.61,43.43,43.61,143300.0,29.0622,29.1827,29.0622,29.1827,143300.0
2012-09-11 10:00:00,43.63,43.63,43.58,43.62,20100.0,29.196,29.196,29.1626,29.1894,20100.0
2012-09-11 10:30:00,43.63,43.75,43.62,43.72,52400.0,29.196,29.2763,29.1894,29.2563,52400.0
2012-09-11 11:00:00,43.72,43.83,43.72,43.82,39800.0,29.2563,29.3299,29.2563,29.3232,39800.0
2012-09-11 11:30:00,43.83,43.83,43.76,43.77,27200.0,29.3299,29.3299,29.283,29.2897,27200.0
2012-09-11 12:00:00,43.77,43.78,43.73,43.78,20600.0,29.2897,29.2964,29.263,29.2964,20600.0
2012-09-11 12:30:00,43.77,43.78,43.76,43.77,22300.0,29.2897,29.2964,29.283,29.2897,22300.0
2012-09-11 13:00:00,43.77,43.79,43.73,43.78,20900.0,29.2897,29.3031,29.263,29.2964,20900.0
2012-09-11 13:30:00,43.78,43.8,43.76,43.77,16000.0,29.2964,29.3098,29.283,29.2897,16000.0
2012-09-11 14:00:00,43.77,43.8,43.75,43.78,34900.0,29.2897,29.3098,29.2763,29.2964,34900.0
2012-09-11 14:30:00,43.79,43.79,43.72,43.74,32200.0,29.3031,29.3031,29.2563,29.2697,32200.0
2012-09-11 15:00:00,43.73,43.75,43.68,43.7,32100.0,29.263,29.2763,29.2295,29.2429,32100.0
2012-09-11 15:30:00,43.72,43.76,43.7,43.71,57500.0,29.2563,29.283,29.2429,29.2496,57500.0
2012-09-12 09:30:00,44.02,44.08,43.97,43.99,86000.0,29.457,29.4972,29.4236,29.4369,86000.0
2012-09-12 10:00:00,43.99,44.02,43.95,43.95,64400.0,29.4369,29.457,29.4102,29.4102,64400.0
2012-09-12 10:30:00,43.93,43.93,43.79,43.86,62800.0,29.3968,29.3968,29.3031,29.35,62800.0
2012-09-12 11:00:00,43.88,43.96,43.86,43.93,50300.0,29.3633,29.4169,29.35,29.3968,50300.0
2012-09-12 11:30:00,43.95,43.96,43.9,43.93,32800.0,29.4102,29.4169,29.3767,29.3968,32800.0
2012-09-12 12:00:00,43.93,43.95,43.88,43.92,14600.0,29.3968,29.4102,29.3633,29.3901,14600.0
2012-09-12 12:30:00,43.92,43.93,43.91,43.93,28100.0,29.3901,29.3968,29.3834,29.3968,28100.0
2012-09-12 13:00:00,43.93,43.98,43.91,43.92,11900.0,29.3968,29.4303,29.3834,29.3901,11900.0
2012-09-12 13:30:00,43.92,43.95,43.91,43.93,40800.0,29.3901,29.4102,29.3834,29.3968,40800.0
2012-09-12 14:00:00,43.92,43.96,43.9,43.91,63300.0,29.3901,29.4169,29.3767,29.3834,63300.0
2012-09-12 14:30:00,43.92,43.96,43.88,43.88,250900.0,29.3901,29.4169,29.3633,29.3633,250900.0
2012-09-12 15:00:00,43.88,43.88,43.82,43.88,33000.0,29.3633,29.3633,29.3232,29.3633,33000.0
2012-09-12 15:30:00,43.9,43.93,43.87,43.92,52900.0,29.3767,29.3968,29.3566,29.3901,52900.0
2012-09-13 09:30:00,43.85,43.86,43.74,43.79,67200.0,29.3433,29.35,29.2697,29.3031,67200.0
2012-09-13 10:00:00,43.81,43.86,43.8,43.82,72000.0,29.3165,29.35,29.3098,29.3232,72000.0
2012-09-13 10:30:00,43.81,43.88,43.81,43.88,20700.0,29.3165,29.3633,29.3165,29.3633,20700.0
2012-09-13 11:00:00,43.9,43.98,43.9,43.95,43100.0,29.3767,29.4303,29.3767,29.4102,43100.0
2012-09-13 11:30:00,43.95,43.96,43.88,43.89,27300.0,29.4102,29.4169,29.3633,29.37,27300.0
2012-09-13 12:00:00,43.89,43.91,43.82,43.87,69900.0,29.37,29.3834,29.3232,29.3566,69900.0
2012-09-13 12:30:00,43.86,44.22,43.82,44.21,59800.0,29.35,29.5909,29.3232,29.5842,59800.0
2012-09-13 13:00:00,44.23,44.52,44.23,44.5,62100.0,29.5976,29.7916,29.5976,29.7782,62100.0
2012-09-13 13:30:00,44.51,44.61,44.5,44.57,52600.0,29.7849,29.8518,29.7782,29.8251,52600.0
2012-09-13 14:00:00,44.57,44.86,44.57,44.84,43400.0,29.8251,30.0191,29.8251,30.0057,43400.0
2012-09-13 14:30:00,44.84,44.85,44.71,44.71,30700.0,30.0057,30.0124,29.9188,29.9188,30700.0
2012-09-13 15:00:00,44.71,44.74,44.66,44.71,36100.0,29.9188,29.9388,29.8853,29.9188,36100.0
2012-09-13 15:30:00,44.7,44.78,44.68,44.72,85500.0,29.9121,29.9656,29.8987,29.9254,85500.0
2012-09-14 09:30:00,45.17,45.42,45.17,45.4,304200.0,30.2266,30.3939,30.2266,30.3805,304200.0
2012-09-14 10:00:00,45.41,45.59,45.41,45.49,44300.0,30.3872,30.5076,30.3872,30.4407,44300.0
2012-09-14 10:30:00,45.48,45.49,45.29,45.36,34600.0,30.434,30.4407,30.3069,30.3537,34600.0
2012-09-14 11:00:00,45.37,45.39,45.28,45.35,36300.0,30.3604,30.3738,30.3002,30.347,36300.0
2012-09-14 11:30:00,45.37,45.39,45.26,45.3,43900.0,30.3604,30.3738,30.2868,30.3136,43900.0
2012-09-14 12:00:00,45.3,45.4,45.29,45.38,32800.0,30.3136,30.3805,30.3069,30.3671,32800.0
2012-09-14 12:30:00,45.38,45.39,45.32,45.32,22800.0,30.3671,30.3738,30.327,30.327,22800.0
2012-09-14 13:00:00,45.33,45.33,45.16,45.16,70600.0,30.3336,30.3336,30.2199,30.2199,70600.0
2012-09-14 13:30:00,45.16,45.23,45.15,45.23,55400.0,30.2199,30.2667,30.2132,30.2667,55400.0
2012-09-14 14:00:00,45.23,45.28,45.21,45.25,41800.0,30.2667,30.3002,30.2533,30.2801,41800.0
2012-09-14 14:30:00,45.27,45.29,45.21,45.27,30600.0,30.2935,30.3069,30.2533,30.2935,30600.0
2012-09-14 15:00:00,45.29,45.29,45.15,45.18,33100.0,30.3069,30.3069,30.2132,30.2333,33100.0
2012-09-14 15:30:00,45.19,45.24,45.17,45.24,140900.0,30.24,30.2734,30.2266,30.2734,140900.0
2012-09-17 09:30:00,45.06,45.21,45.06,45.06,96800.0,30.153,30.2533,30.153,30.153,96800.0
2012-09-17 10:00:00,45.07,45.12,45.0,45.12,58100.0,30.1597,30.1931,30.1128,30.1931,58100.0
2012-09-17 10:30:00,45.13,45.14,45.05,45.08,32100.0,30.1998,30.2065,30.1463,30.1663,32100.0
2012-09-17 11:00:00,45.08,45.13,45.04,45.04,35000.0,30.1663,30.1998,30.1396,30.1396,35000.0
2012-09-17 11:30:00,45.06,45.07,45.02,45.06,49900.0,30.153,30.1597,30.1262,30.153,49900.0
2012-09-17 12:00:00,45.05,45.07,45.05,45.07,10600.0,30.1463,30.1597,30.1463,30.1597,10600.0
2012-09-17 12:30:00,45.06,45.06,45.04,45.04,14700.0,30.153,30.153,30.1396,30.1396,14700.0
2012-09-17 13:00:00,45.04,45.05,45.02,45.04,24100.0,30.1396,30.1463,30.1262,30.1396,24100.0
2012-09-17 13:30:00,45.04,45.05,44.95,44.95,40800.0,30.1396,30.1463,30.0794,30.0794,40800.0
2012-09-17 14:00:00,44.96,44.99,44.89,44.95,105100.0,30.086,30.1061,30.0392,30.0794,105100.0
2012-09-17 14:30:00,44.96,44.96,44.89,44.92,30500.0,30.086,30.086,30.0392,30.0593,30500.0
2012-09-17 15:00:00,44.91,44.93,44.83,44.83,38200.0,30.0526,30.066,29.9991,29.9991,38200.0
2012-09-17 15:30:00,44.82,44.93,44.82,44.92,117900.0,29.9924,30.066,29.9924,30.0593,117900.0
2012-09-18 09:30:00,44.73,44.78,44.65,44.76,56400.0,29.9321,29.9656,29.8786,29.9522,56400.0
2012-09-18 10:00:00,44.79,44.81,44.7,44.72,46700.0,29.9723,29.9857,29.9121,29.9254,46700.0
2012-09-18 10:30:00,44.73,44.79,44.71,44.79,30400.0,29.9321,29.9723,29.9188,29.9723,30400.0
2012-09-18 11:00:00,44.81,44.89,44.79,44.87,47900.0,29.9857,30.0392,29.9723,30.0258,47900.0
2012-09-18 11:30:00,44.86,44.86,44.76,44.78,28200.0,30.0191,30.0191,29.9522,29.9656,28200.0
2012-09-18 12:00:00,44.79,44.8,44.71,44.74,26300.0,29.9723,29.979,29.9188,29.9388,26300.0
2012-09-18 12:30:00,44.73,44.79,44.72,44.76,17900.0,29.9321,29.9723,29.9254,29.9522,17900.0
2012-09-18 13:00:00,44.75,44.78,44.7,44.74,30700.0,29.9455,29.9656,29.9121,29.9388,30700.0
2012-09-18 13:30:00,44.73,44.75,44.7,44.7,31000.0,29.9321,29.9455,29.9121,29.9121,31000.0
2012-09-18 14:00:00,44.71,44.73,44.67,44.71,37700.0,29.9188,29.9321,29.892,29.9188,37700.0
2012-09-18 14:30:00,44.71,44.72,44.67,44.69,37400.0,29.9188,29.9254,29.892,29.9054,37400.0
2012-09-18 15:00:00,44.69,44.75,44.68,44.75,35700.0,29.9054,29.9455,29.8987,29.9455,35700.0
2012-09-18 15:30:00,44.75,44.79,44.72,44.79,56100.0,29.9455,29.9723,29.9254,29.9723,56100.0
2012-09-19 09:30:00,44.81,44.83,44.73,44.8,134300.0,29.9857,29.9991,29.9321,29.979,134300.0
2012-09-19 10:00:00,44.81,44.95,44.81,44.9,88300.0,29.9857,30.0794,29.9857,30.0459,88300.0
2012-09-19 10:30:00,44.9,44.93,44.81,44.92,240500.0,30.0459,30.066,29.9857,30.0593,240500.0
2012-09-19 11:00:00,44.92,45.01,44.9,45.0,119800.0,30.0593,30.1195,30.0459,30.1128,119800.0
2012-09-19 11:30:00,45.0,45.01,44.96,44.98,143000.0,30.1128,30.1195,30.086,30.0994,143000.0
2012-09-19 12:00:00,44.99,45.04,44.95,45.04,37900.0,30.1061,30.1396,30.0794,30.1396,37900.0
2012-09-19 12:30:00,45.04,45.04,44.99,45.01,35800.0,30.1396,30.1396,30.1061,30.1195,35800.0
2012-09-19 13:00:00,45.02,45.02,44.94,44.95,41900.0,30.1262,30.1262,30.0727,30.0794,41900.0
2012-09-19 13:30:00,44.95,44.96,44.91,44.94,91400.0,30.0794,30.086,30.0526,30.0727,91400.0
2012-09-19 14:00:00,44.94,44.99,44.92,44.98,66700.0,30.0727,30.1061,30.0593,30.0994,66700.0
2012-09-19 14:30:00,44.98,45.0,44.96,45.0,53500.0,30.0994,30.1128,30.086,30.1128,53500.0
2012-09-19 15:00:00,45.0,45.01,44.98,44.99,64600.0,30.1128,30.1195,30.0994,30.1061,64600.0
2012-09-19 15:30:00,44.98,45.0,44.94,44.96,179000.0,30.0994,30.1128,30.0727,30.086,179000.0
2012-09-20 09:30:00,44.36,44.41,44.21,44.25,111500.0,29.6845,29.718,29.5842,29.6109,111500.0
2012-09-20 10:00:00,44.28,44.41,44.26,44.36,50700.0,29.631,29.718,29.6176,29.6845,50700.0
2012-09-20 10:30:00,44.37,44.5,44.36,44.49,65900.0,29.6912,29.7782,29.6845,29.7715,65900.0
2012-09-20 11:00:00,44.49,44.53,44.43,44.45,112400.0,29.7715,29.7983,29.7314,29.7448,112400.0
2012-09-20 11:30:00,44.44,44.52,44.43,44.52,193600.0,29.7381,29.7916,29.7314,29.7916,193600.0
2012-09-20 12:00:00,44.52,44.54,44.47,44.47,150500.0,29.7916,29.805,29.7582,29.7582,150500.0
2012-09-20 12:30:00,44.46,44.49,44.42,44.45,13900.0,29.7515,29.7715,29.7247,29.7448,13900.0
2012-09-20 13:00:00,44.44,44.46,44.42,44.46,70700.0,29.7381,29.7515,29.7247,29.7515,70700.0
2012-09-20 13:30:00,44.46,44.49,44.44,44.44,48300.0,29.7515,29.7715,29.7381,29.7381,48300.0
2012-09-20 14:00:00,44.44,44.5,44.43,44.49,106900.0,29.7381,29.7782,29.7314,29.7715,106900.0
2012-09-20 14:30:00,44.48,44.52,44.46,44.5,74800.0,29.7648,29.7916,29.7515,29.7782,74800.0
2012-09-20 15:00:00,44.52,44.59,44.5,44.59,73500.0,29.7916,29.8385,29.7782,29.8385,73500.0
2012-09-20 15:30:00,44.58,44.59,44.51,44.55,30400.0,29.8318,29.8385,29.7849,29.8117,30400.0
2012-09-21 09:30:00,44.91,44.92,44.8,44.9,110100.0,30.0526,30.0593,29.979,30.0459,110100.0
2012-09-21 10:00:00,44.88,44.88,44.76,44.84,39600.0,30.0325,30.0325,29.9522,30.0057,39600.0
2012-09-21 10:30:00,44.84,44.87,44.74,44.74,98500.0,30.0057,30.0258,29.9388,29.9388,98500.0
2012-09-21 11:00:00,44.76,44.8,44.73,44.77,64300.0,29.9522,29.979,29.9321,29.9589,64300.0
2012-09-21 11:30:00,44.77,44.82,44.75,44.79,45800.0,29.9589,29.9924,29.9455,29.9723,45800.0
2012-09-21 12:00:00,44.79,44.81,44.73,44.75,11500.0,29.9723,29.9857,29.9321,29.9455,11500.0
2012-09-21 12:30:00,44.75,44.83,44.74,44.8,12600.0,29.9455,29.9991,29.9388,29.979,12600.0
2012-09-21 13:00:00,44.82,44.83,44.79,44.8,33600.0,29.9924,29.9991,29.9723,29.979,33600.0
2012-09-21 13:30:00,44.79,44.82,44.78,44.81,32700.0,29.9723,29.9924,29.9656,29.9857,32700.0
2012-09-21 14:00:00,44.81,44.82,44.73,44.74,31800.0,29.9857,29.9924,29.9321,29.9388,31800.0
2012-09-21 14:30:00,44.74,44.77,44.72,44.74,35400.0,29.9388,29.9589,29.9254,29.9388,35400.0
2012-09-21 15:00:00,44.75,44.78,44.73,44.74,26900.0,29.9455,29.9656,29.9321,29.9388,26900.0
2012-09-21 15:30:00,44.74,44.75,44.65,44.68,86700.0,29.9388,29.9455,29.8786,29.8987,86700.0
2012-09-24 09:30:00,43.59,43.62,43.53,43.56,88800.0,29.702,29.7224,29.6611,29.6816,88800.0
2012-09-24 10:00:00,43.56,43.59,43.51,43.55,38300.0,29.6816,29.702,29.6475,29.6747,38300.0
2012-09-24 10:30:00,43.57,43.7,43.56,43.67,42200.0,29.6884,29.7769,29.6816,29.7565,42200.0
2012-09-24 11:00:00,43.66,43.67,43.6,43.64,42500.0,29.7497,29.7565,29.7088,29.7361,42500.0
2012-09-24 11:30:00,43.66,43.67,43.61,43.65,51800.0,29.7497,29.7565,29.7156,29.7429,51800.0
2012-09-24 12:00:00,43.65,43.66,43.61,43.61,112400.0,29.7429,29.7497,29.7156,29.7156,112400.0
2012-09-24 12:30:00,43.61,43.64,43.59,43.64,85000.0,29.7156,29.7361,29.702,29.7361,85000.0
2012-09-24 13:00:00,43.64,43.67,43.63,43.66,87300.0,29.7361,29.7565,29.7293,29.7497,87300.0
2012-09-24 13:30:00,43.66,43.66,43.61,43.65,135300.0,29.7497,29.7497,29.7156,29.7429,135300.0
2012-09-24 14:00:00,43.65,43.73,43.63,43.73,103700.0,29.7429,29.7974,29.7293,29.7974,103700.0
2012-09-24 14:30:00,43.73,43.83,43.72,43.8,110900.0,29.7974,29.8655,29.7906,29.8451,110900.0
2012-09-24 15:00:00,43.8,43.81,43.75,43.79,104700.0,29.8451,29.8519,29.811,29.8383,104700.0
2012-09-24 15:30:00,43.79,43.8,43.72,43.74,125900.0,29.8383,29.8451,29.7906,29.8042,125900.0
2012-09-25 09:30:00,43.88,43.88,43.8,43.8,57900.0,29.8996,29.8996,29.8451,29.8451,57900.0
2012-09-25 10:00:00,43.82,43.97,43.82,43.9,98600.0,29.8587,29.9609,29.8587,29.9132,98600.0
2012-09-25 10:30:00,43.92,43.95,43.89,43.94,67300.0,29.9269,29.9473,29.9064,29.9405,67300.0
2012-09-25 11:00:00,43.95,44.0,43.91,43.91,42900.0,29.9473,29.9814,29.92,29.92,42900.0
2012-09-25 11:30:00,43.93,43.95,43.87,43.87,9800.0,29.9337,29.9473,29.8928,29.8928,9800.0
2012-09-25 12:00:00,43.86,43.86,43.76,43.79,19400.0,29.886,29.886,29.8178,29.8383,19400.0
2012-09-25 12:30:00,43.78,43.8,43.65,43.71,19700.0,29.8315,29.8451,29.7429,29.7838,19700.0
2012-09-25 13:00:00,43.71,43.73,43.69,43.71,33900.0,29.7838,29.7974,29.7701,29.7838,33900.0
2012-09-25 13:30:00,43.72,43.79,43.68,43.71,37900.0,29.7906,29.8383,29.7633,29.7838,37900.0
2012-09-25 14:00:00,43.69,43.73,43.6,43.62,27800.0,29.7701,29.7974,29.7088,29.7224,27800.0
2012-09-25 14:30:00,43.61,43.65,43.55,43.55,31800.0,29.7156,29.7429,29.6747,29.6747,31800.0
2012-09-25 15:00:00,43.55,43.57,43.38,43.45,59700.0,29.6747,29.6884,29.5589,29.6066,59700.0
2012-09-25 15:30:00,43.45,43.5,43.34,43.36,53900.0,29.6066,29.6407,29.5316,29.5453,53900.0
2012-09-26 09:30:00,43.1,43.12,42.91,43.0,185900.0,29.3681,29.3817,29.2386,29.3,185900.0
2012-09-26 10:00:00,42.97,43.04,42.92,42.92,121000.0,29.2795,29.3272,29.2455,29.2455,121000.0
2012-09-26 10:30:00,42.92,42.94,42.83,42.86,168900.0,29.2455,29.2591,29.1841,29.2046,168900.0
2012-09-26 11:00:00,42.85,43.0,42.85,42.98,149600.0,29.1978,29.3,29.1978,29.2863,149600.0
2012-09-26 11:30:00,42.97,42.98,42.89,42.97,18300.0,29.2795,29.2863,29.225,29.2795,18300.0
2012-09-26 12:00:00,42.97,43.06,42.97,43.0,34000.0,29.2795,29.3409,29.2795,29.3,34000.0
2012-09-26 12:30:00,42.99,43.04,42.98,43.03,23100.0,29.2932,29.3272,29.2863,29.3204,23100.0
2012-09-26 13:00:00,43.05,43.09,43.02,43.08,46800.0,29.334,29.3613,29.3136,29.3545,46800.0
2012-09-26 13:30:00,43.08,43.09,42.99,42.99,31900.0,29.3545,29.3613,29.2932,29.2932,31900.0
2012-09-26 14:00:00,42.97,43.07,42.97,43.02,18900.0,29.2795,29.3477,29.2795,29.3136,18900.0
2012-09-26 14:30:00,43.01,43.04,42.99,43.03,13400.0,29.3068,29.3272,29.2932,29.3204,13400.0
2012-09-26 15:00:00,43.02,43.03,42.98,43.0,24500.0,29.3136,29.3204,29.2863,29.3,24500.0
2012-09-26 15:30:00,42.98,43.01,42.95,43.0,63300.0,29.2863,29.3068,29.2659,29.3,63300.0
2012-09-27 09:30:00,43.37,43.39,43.28,43.28,69300.0,29.5521,29.5657,29.4908,29.4908,69300.0
2012-09-27 10:00:00,43.3,43.33,43.22,43.25,34300.0,29.5044,29.5248,29.4499,29.4703,34300.0
2012-09-27 10:30:00,43.24,43.32,43.21,43.3,72500.0,29.4635,29.518,29.4431,29.5044,72500.0
2012-09-27 11:00:00,43.32,43.35,43.21,43.26,91700.0,29.518,29.5385,29.4431,29.4771,91700.0
2012-09-27 11:30:00,43.27,43.44,43.23,43.44,36700.0,29.4839,29.5998,29.4567,29.5998,36700.0
2012-09-27 12:00:00,43.44,43.6,43.44,43.58,35400.0,29.5998,29.7088,29.5998,29.6952,35400.0
2012-09-27 12:30:00,43.59,43.61,43.54,43.58,29600.0,29.702,29.7156,29.6679,29.6952,29600.0
2012-09-27 13:00:00,43.58,43.59,43.55,43.58,21100.0,29.6952,29.702,29.6747,29.6952,21100.0
2012-09-27 13:30:00,43.59,43.69,43.58,43.64,33500.0,29.702,29.7701,29.6952,29.7361,33500.0
2012-09-27 14:00:00,43.65,43.7,43.65,43.7,19600.0,29.7429,29.7769,29.7429,29.7769,19600.0
2012-09-27 14:30:00,43.69,43.7,43.63,43.64,28700.0,29.7701,29.7769,29.7293,29.7361,28700.0
2012-09-27 15:00:00,43.64,43.66,43.61,43.65,23300.0,29.7361,29.7497,29.7156,29.7429,23300.0
2012-09-27 15:30:00,43.66,43.66,43.58,43.6,63500.0,29.7497,29.7497,29.6952,29.7088,63500.0
2012-09-28 09:30:00,43.21,43.24,43.01,43.04,260000.0,29.4431,29.4635,29.3068,29.3272,260000.0
2012-09-28 10:00:00,43.04,43.12,42.96,42.97,77400.0,29.3272,29.3817,29.2727,29.2795,77400.0
2012-09-28 10:30:00,42.97,43.07,42.96,43.04,56000.0,29.2795,29.3477,29.2727,29.3272,56000.0
2012-09-28 11:00:00,43.05,43.06,42.85,42.85,36500.0,29.334,29.3409,29.1978,29.1978,36500.0
2012-09-28 11:30:00,42.85,42.96,42.83,42.95,93000.0,29.1978,29.2727,29.1841,29.2659,93000.0
2012-09-28 12:00:00,42.95,43.12,42.94,43.02,113400.0,29.2659,29.3817,29.2591,29.3136,113400.0
2012-09-28 12:30:00,43.03,43.05,43.01,43.03,39800.0,29.3204,29.334,29.3068,29.3204,39800.0
2012-09-28 13:00:00,43.03,43.05,42.96,43.02,40900.0,29.3204,29.334,29.2727,29.3136,40900.0
2012-09-28 13:30:00,43.02,43.12,43.01,43.08,28200.0,29.3136,29.3817,29.3068,29.3545,28200.0
2012-09-28 14:00:00,43.08,43.1,43.0,43.0,102400.0,29.3545,29.3681,29.3,29.3,102400.0
2012-09-28 14:30:00,43.0,43.0,42.96,42.98,36900.0,29.3,29.3,29.2727,29.2863,36900.0
2012-09-28 15:00:00,42.98,43.0,42.93,42.94,52400.0,29.2863,29.3,29.2523,29.2591,52400.0
2012-09-28 15:30:00,42.94,43.04,42.88,42.94,114700.0,29.2591,29.3272,29.2182,29.2591,114700.0
2012-10-01 09:30:00,43.39,43.48,43.3,43.4,159200.0,29.5657,29.627,29.5044,29.5725,159200.0
2012-10-01 10:00:00,43.4,43.72,43.4,43.61,290700.0,29.5725,29.7906,29.5725,29.7156,290700.0
2012-10-01 10:30:00,43.59,43.61,43.52,43.56,36000.0,29.702,29.7156,29.6543,29.6816,36000.0
2012-10-01 11:00:00,43.57,43.66,43.57,43.63,70000.0,29.6884,29.7497,29.6884,29.7293,70000.0
2012-10-01 11:30:00,43.63,43.63,43.51,43.52,19200.0,29.7293,29.7293,29.6475,29.6543,19200.0
2012-10-01 12:00:00,43.52,43.56,43.52,43.56,54400.0,29.6543,29.6816,29.6543,29.6816,54400.0
2012-10-01 12:30:00,43.56,43.57,43.4,43.44,92800.0,29.6816,29.6884,29.5725,29.5998,92800.0
2012-10-01 13:00:00,43.45,43.46,43.33,43.4,25100.0,29.6066,29.6134,29.5248,29.5725,25100.0
2012-10-01 13:30:00,43.39,43.46,43.36,43.46,27000.0,29.5657,29.6134,29.5453,29.6134,27000.0
2012-10-01 14:00:00,43.44,43.47,43.39,43.42,19600.0,29.5998,29.6202,29.5657,29.5862,19600.0
2012-10-01 14:30:00,43.42,43.45,43.4,43.44,51000.0,29.5862,29.6066,29.5725,29.5998,51000.0
2012-10-01 15:00:00,43.45,43.45,43.24,43.29,62300.0,29.6066,29.6066,29.4635,29.4976,62300.0
2012-10-01 15:30:00,43.29,43.37,43.29,43.3,47100.0,29.4976,29.5521,29.4976,29.5044,47100.0
2012-10-02 09:30:00,43.67,43.72,43.51,43.53,161100.0,29.7565,29.7906,29.6475,29.6611,161100.0
2012-10-02 10:00:00,43.53,43.54,43.42,43.52,209800.0,29.6611,29.6679,29.5862,29.6543,209800.0
2012-10-02 10:30:00,43.53,43.6,43.4,43.45,111700.0,29.6611,29.7088,29.5725,29.6066,111700.0
2012-10-02 11:00:00,43.44,43.52,43.4,43.48,142600.0,29.5998,29.6543,29.5725,29.627,142600.0
2012-10-02 11:30:00,43.48,43.54,43.34,43.37,68900.0,29.627,29.6679,29.5316,29.5521,68900.0
2012-10-02 12:00:00,43.38,43.46,43.35,43.42,31600.0,29.5589,29.6134,29.5385,29.5862,31600.0
2012-10-02 12:30:00,43.41,43.43,43.37,43.4,18700.0,29.5793,29.593,29.5521,29.5725,18700.0
2012-10-02 13:00:00,43.39,43.41,43.35,43.36,22400.0,29.5657,29.5793,29.5385,29.5453,22400.0
2012-10-02 13:30:00,43.35,43.44,43.32,43.36,51100.0,29.5385,29.5998,29.518,29.5453,51100.0
2012-10-02 14:00:00,43.36,43.38,43.29,43.32,36500.0,29.5453,29.5589,29.4976,29.518,36500.0
2012-10-02 14:30:00,43.31,43.34,43.28,43.29,40500.0,29.5112,29.5316,29.4908,29.4976,40500.0
2012-10-02 15:00:00,43.29,43.39,43.27,43.38,28600.0,29.4976,29.5657,29.4839,29.5589,28600.0
2012-10-02 15:30:00,43.4,43.43,43.36,43.41,47300.0,29.5725,29.593,29.5453,29.5793,47300.0
2012-10-03 09:30:00,43.41,43.41,43.15,43.15,43100.0,29.5793,29.5793,29.4022,29.4022,43100.0
2012-10-03 10:00:00,43.22,43.36,43.13,43.31,37300.0,29.4499,29.5453,29.3886,29.5112,37300.0
2012-10-03 10:30:00,43.3,43.3,43.21,43.22,30300.0,29.5044,29.5044,29.4431,29.4499,30300.0
2012-10-03 11:00:00,43.23,43.36,43.21,43.32,87300.0,29.4567,29.5453,29.4431,29.518,87300.0
2012-10-03 11:30:00,43.3,43.38,43.28,43.33,23900.0,29.5044,29.5589,29.4908,29.5248,23900.0
2012-10-03 12:00:00,43.33,43.36,43.31,43.36,18900.0,29.5248,29.5453,29.5112,29.5453,18900.0
2012-10-03 12:30:00,43.35,43.37,43.33,43.35,13900.0,29.5385,29.5521,29.5248,29.5385,13900.0
2012-10-03 13:00:00,43.35,43.35,43.32,43.33,8400.0,29.5385,29.5385,29.518,29.5248,8400.0
2012-10-03 13:30:00,43.3,43.3,43.21,43.23,32200.0,29.5044,29.5044,29.4431,29.4567,32200.0
2012-10-03 14:00:00,43.24,43.27,43.19,43.21,24700.0,29.4635,29.4839,29.4294,29.4431,24700.0
2012-10-03 14:30:00,43.2,43.26,43.17,43.2,22100.0,29.4363,29.4771,29.4158,29.4363,22100.0
2012-10-03 15:00:00,43.18,43.26,43.15,43.25,53100.0,29.4226,29.4771,29.4022,29.4703,53100.0
2012-10-03 15:30:00,43.25,43.27,43.21,43.23,59700.0,29.4703,29.4839,29.4431,29.4567,59700.0
2012-10-04 09:30:00,43.46,43.55,43.44,43.47,66100.0,29.6134,29.6747,29.5998,29.6202,66100.0
2012-10-04 10:00:00,43.47,43.63,43.44,43.57,53500.0,29.6202,29.7293,29.5998,29.6884,53500.0
2012-10-04 10:30:00,43.58,43.62,43.53,43.62,27900.0,29.6952,29.7224,29.6611,29.7224,27900.0
2012-10-04 11:00:00,43.61,43.65,43.47,43.47,88700.0,29.7156,29.7429,29.6202,29.6202,88700.0
2012-10-04 11:30:00,43.48,43.58,43.46,43.55,26700.0,29.627,29.6952,29.6134,29.6747,26700.0
2012-10-04 12:00:00,43.55,43.68,43.55,43.66,18600.0,29.6747,29.7633,29.6747,29.7497,18600.0
2012-10-04 12:30:00,43.68,43.68,43.62,43.64,13200.0,29.7633,29.7633,29.7224,29.7361,13200.0
2012-10-04 13:00:00,43.65,43.73,43.65,43.73,19800.0,29.7429,29.7974,29.7429,29.7974,19800.0
2012-10-04 13:30:00,43.73,43.77,43.7,43.75,20700.0,29.7974,29.8246,29.7769,29.811,20700.0
2012-10-04 14:00:00,43.74,43.74,43.65,43.68,55200.0,29.8042,29.8042,29.7429,29.7633,55200.0
2012-10-04 14:30:00,43.69,43.72,43.67,43.7,34700.0,29.7701,29.7906,29.7565,29.7769,34700.0
2012-10-04 15:00:00,43.7,43.74,43.69,43.69,16700.0,29.7769,29.8042,29.7701,29.7701,16700.0
2012-10-04 15:30:00,43.7,43.75,43.68,43.73,51000.0,29.7769,29.811,29.7633,29.7974,51000.0
2012-10-05 09:30:00,44.02,44.09,43.95,44.07,66900.0,29.995,30.0427,29.9473,30.0291,66900.0
2012-10-05 10:00:00,44.03,44.15,44.01,44.13,17000.0,30.0018,30.0836,29.9882,30.0699,17000.0
2012-10-05 10:30:00,44.13,44.18,44.01,44.03,138100.0,30.0699,30.104,29.9882,30.0018,138100.0
2012-10-05 11:00:00,44.03,44.05,43.99,44.0,40900.0,30.0018,30.0154,29.9746,29.9814,40900.0
2012-10-05 11:30:00,44.01,44.03,43.94,43.98,18800.0,29.9882,30.0018,29.9405,29.9677,18800.0
2012-10-05 12:00:00,44.0,44.0,43.94,43.96,24500.0,29.9814,29.9814,29.9405,29.9541,24500.0
2012-10-05 12:30:00,43.97,43.99,43.95,43.98,16800.0,29.9609,29.9746,29.9473,29.9677,16800.0
2012-10-05 13:00:00,43.98,43.99,43.88,43.88,24100.0,29.9677,29.9746,29.8996,29.8996,24100.0
2012-10-05 13:30:00,43.88,43.9,43.84,43.87,32200.0,29.8996,29.9132,29.8723,29.8928,32200.0
2012-10-05 14:00:00,43.85,43.88,43.82,43.84,24800.0,29.8792,29.8996,29.8587,29.8723,24800.0
2012-10-05 14:30:00,43.84,43.84,43.73,43.73,46000.0,29.8723,29.8723,29.7974,29.7974,46000.0
2012-10-05 15:00:00,43.73,43.75,43.65,43.73,38800.0,29.7974,29.811,29.7429,29.7974,38800.0
2012-10-05 15:30:00,43.74,43.75,43.65,43.74,52300.0,29.8042,29.811,29.7429,29.8042,52300.0
2012-10-08 09:30:00,43.44,43.46,43.35,43.4,136100.0,29.5998,29.6134,29.5385,29.5725,136100.0
2012-10-08 10:00:00,43.38,43.45,43.36,43.36,19900.0,29.5589,29.6066,29.5453,29.5453,19900.0
2012-10-08 10:30:00,43.37,43.49,43.34,43.42,15000.0,29.5521,29.6339,29.5316,29.5862,15000.0
2012-10-08 11:00:00,43.42,43.46,43.37,43.38,60500.0,29.5862,29.6134,29.5521,29.5589,60500.0
2012-10-08 11:30:00,43.38,43.39,43.34,43.39,34300.0,29.5589,29.5657,29.5316,29.5657,34300.0
2012-10-08 12:00:00,43.39,43.44,43.38,43.42,39500.0,29.5657,29.5998,29.5589,29.5862,39500.0
2012-10-08 12:30:00,43.43,43.43,43.39,43.42,18500.0,29.593,29.593,29.5657,29.5862,18500.0
2012-10-08 13:00:00,43.42,43.44,43.39,43.4,19000.0,29.5862,29.5998,29.5657,29.5725,19000.0
2012-10-08 13:30:00,43.4,43.43,43.38,43.39,29900.0,29.5725,29.593,29.5589,29.5657,29900.0
2012-10-08 14:00:00,43.39,43.43,43.39,43.4,32900.0,29.5657,29.593,29.5657,29.5725,32900.0
2012-10-08 14:30:00,43.4,43.41,43.38,43.39,34200.0,29.5725,29.5793,29.5589,29.5657,34200.0
2012-10-08 15:00:00,43.38,43.46,43.38,43.44,36300.0,29.5589,29.6134,29.5589,29.5998,36300.0
2012-10-08 15:30:00,43.42,43.44,43.4,43.42,41100.0,29.5862,29.5998,29.5725,29.5862,41100.0
2012-10-09 09:30:00,43.23,43.3,43.15,43.18,110900.0,29.4567,29.5044,29.4022,29.4226,110900.0
2012-10-09 10:00:00,43.18,43.25,43.17,43.18,159000.0,29.4226,29.4703,29.4158,29.4226,159000.0
2012-10-09 10:30:00,43.18,43.22,42.96,43.0,113300.0,29.4226,29.4499,29.2727,29.3,113300.0
2012-10-09 11:00:00,43.0,43.0,42.87,42.9,103000.0,29.3,29.3,29.2114,29.2318,103000.0
2012-10-09 11:30:00,42.91,42.95,42.84,42.91,49300.0,29.2386,29.2659,29.1909,29.2386,49300.0
2012-10-09 12:00:00,42.91,43.0,42.91,42.98,35800.0,29.2386,29.3,29.2386,29.2863,35800.0
2012-10-09 12:30:00,42.99,42.99,42.93,42.95,13000.0,29.2932,29.2932,29.2523,29.2659,13000.0
2012-10-09 13:00:00,42.93,42.95,42.91,42.92,43000.0,29.2523,29.2659,29.2386,29.2455,43000.0
2012-10-09 13:30:00,42.93,42.98,42.92,42.93,45900.0,29.2523,29.2863,29.2455,29.2523,45900.0
2012-10-09 14:00:00,42.93,43.0,42.93,42.99,40500.0,29.2523,29.3,29.2523,29.2932,40500.0
2012-10-09 14:30:00,42.97,43.0,42.91,43.0,46300.0,29.2795,29.3,29.2386,29.3,46300.0
2012-10-09 15:00:00,43.02,43.04,42.89,42.9,28100.0,29.3136,29.3272,29.225,29.2318,28100.0
2012-10-09 15:30:00,42.91,42.94,42.88,42.89,101000.0,29.2386,29.2591,29.2182,29.225,101000.0
2012-10-10 09:30:00,42.94,42.97,42.77,42.84,68100.0,29.2591,29.2795,29.1433,29.1909,68100.0
2012-10-10 10:00:00,42.84,42.96,42.83,42.95,49400.0,29.1909,29.2727,29.1841,29.2659,49400.0
2012-10-10 10:30:00,42.96,42.97,42.85,42.87,30400.0,29.2727,29.2795,29.1978,29.2114,30400.0
2012-10-10 11:00:00,42.87,42.9,42.84,42.85,44600.0,29.2114,29.2318,29.1909,29.1978,44600.0
2012-10-10 11:30:00,42.84,42.84,42.69,42.74,22500.0,29.1909,29.1909,29.0887,29.1228,22500.0
2012-10-10 12:00:00,42.75,42.78,42.73,42.75,36600.0,29.1296,29.1501,29.116,29.1296,36600.0
2012-10-10 12:30:00,42.76,42.76,42.63,42.64,13600.0,29.1364,29.1364,29.0479,29.0547,13600.0
2012-10-10 13:00:00,42.64,42.71,42.62,42.69,20000.0,29.0547,29.1024,29.041,29.0887,20000.0
2012-10-10 13:30:00,42.7,42.72,42.65,42.67,27600.0,29.0956,29.1092,29.0615,29.0751,27600.0
2012-10-10 14:00:00,42.7,42.77,42.7,42.73,139800.0,29.0956,29.1433,29.0956,29.116,139800.0
2012-10-10 14:30:00,42.72,42.74,42.7,42.73,29000.0,29.1092,29.1228,29.0956,29.116,29000.0
2012-10-10 15:00:00,42.72,42.77,42.69,42.74,31300.0,29.1092,29.1433,29.0887,29.1228,31300.0
2012-10-10 15:30:00,42.7,42.73,42.65,42.71,105200.0,29.0956,29.116,29.0615,29.1024,105200.0
2012-10-11 09:30:00,43.26,43.27,43.15,43.22,59000.0,29.4771,29.4839,29.4022,29.4499,59000.0
2012-10-11 10:00:00,43.22,43.27,43.17,43.24,54000.0,29.4499,29.4839,29.4158,29.4635,54000.0
2012-10-11 10:30:00,43.26,43.34,43.25,43.29,20400.0,29.4771,29.5316,29.4703,29.4976,20400.0
2012-10-11 11:00:00,43.3,43.33,43.19,43.24,28400.0,29.5044,29.5248,29.4294,29.4635,28400.0
2012-10-11 11:30:00,43.24,43.24,43.12,43.17,17800.0,29.4635,29.4635,29.3817,29.4158,17800.0
2012-10-11 12:00:00,43.16,43.23,43.14,43.17,9700.0,29.409,29.4567,29.3954,29.4158,9700.0
2012-10-11 12:30:00,43.17,43.24,43.16,43.2,36300.0,29.4158,29.4635,29.409,29.4363,36300.0
2012-10-11 13:00:00,43.19,43.21,43.15,43.16,16100.0,29.4294,29.4431,29.4022,29.409,16100.0
2012-10-11 13:30:00,43.16,43.16,43.08,43.11,23200.0,29.409,29.409,29.3545,29.3749,23200.0
2012-10-11 14:00:00,43.09,43.16,43.09,43.15,35100.0,29.3613,29.409,29.3613,29.4022,35100.0
2012-10-11 14:30:00,43.16,43.16,43.09,43.1,11700.0,29.409,29.409,29.3613,29.3681,11700.0
2012-10-11 15:00:00,43.11,43.15,43.09,43.15,18100.0,29.3749,29.4022,29.3613,29.4022,18100.0
2012-10-11 15:30:00,43.16,43.16,43.08,43.09,28500.0,29.409,29.409,29.3545,29.3613,28500.0
2012-10-12 09:30:00,43.17,43.24,43.07,43.24,135800.0,29.4158,29.4635,29.3477,29.4635,135800.0
2012-10-12 10:00:00,43.27,43.3,43.12,43.13,31900.0,29.4839,29.5044,29.3817,29.3886,31900.0
2012-10-12 10:30:00,43.15,43.19,43.11,43.17,85000.0,29.4022,29.4294,29.3749,29.4158,85000.0
2012-10-12 11:00:00,43.16,43.18,43.0,43.0,224900.0,29.409,29.4226,29.3,29.3,224900.0
2012-10-12 11:30:00,42.99,42.99,42.92,42.98,57800.0,29.2932,29.2932,29.2455,29.2863,57800.0
2012-10-12 12:00:00,42.97,43.01,42.95,42.95,31200.0,29.2795,29.3068,29.2659,29.2659,31200.0
2012-10-12 12:30:00,42.96,42.98,42.92,42.97,39800.0,29.2727,29.2863,29.2455,29.2795,39800.0
2012-10-12 13:00:00,42.96,42.96,42.93,42.94,13400.0,29.2727,29.2727,29.2523,29.2591,13400.0
2012-10-12 13:30:00,42.95,42.98,42.9,42.97,40800.0,29.2659,29.2863,29.2318,29.2795,40800.0
2012-10-12 14:00:00,42.96,43.02,42.95,43.01,16300.0,29.2727,29.3136,29.2659,29.3068,16300.0
2012-10-12 14:30:00,43.02,43.04,42.98,43.0,21200.0,29.3136,29.3272,29.2863,29.3,21200.0
2012-10-12 15:00:00,43.01,43.01,42.96,42.97,56800.0,29.3068,29.3068,29.2727,29.2795,56800.0
2012-10-12 15:30:00,42.96,42.99,42.93,42.97,110600.0,29.2727,29.2932,29.2523,29.2795,110600.0
2012-10-15 09:30:00,43.18,43.25,43.1,43.14,56600.0,29.4226,29.4703,29.3681,29.3954,56600.0
2012-10-15 10:00:00,43.12,43.16,43.04,43.04,30800.0,29.3817,29.409,29.3272,29.3272,30800.0
2012-10-15 10:30:00,43.03,43.1,43.01,43.1,11900.0,29.3204,29.3681,29.3068,29.3681,11900.0
2012-10-15 11:00:00,43.09,43.2,43.09,43.18,83700.0,29.3613,29.4363,29.3613,29.4226,83700.0
2012-10-15 11:30:00,43.17,43.27,43.16,43.24,43400.0,29.4158,29.4839,29.409,29.4635,43400.0
2012-10-15 12:00:00,43.24,43.34,43.21,43.34,31400.0,29.4635,29.5316,29.4431,29.5316,31400.0
2012-10-15 12:30:00,43.34,43.39,43.33,43.33,19200.0,29.5316,29.5657,29.5248,29.5248,19200.0
2012-10-15 13:00:00,43.33,43.38,43.32,43.32,13600.0,29.5248,29.5589,29.518,29.518,13600.0
2012-10-15 13:30:00,43.33,43.35,43.3,43.32,21400.0,29.5248,29.5385,29.5044,29.518,21400.0
2012-10-15 14:00:00,43.31,43.35,43.3,43.31,25400.0,29.5112,29.5385,29.5044,29.5112,25400.0
2012-10-15 14:30:00,43.31,43.31,43.23,43.26,22700.0,29.5112,29.5112,29.4567,29.4771,22700.0
2012-10-15 15:00:00,43.26,43.34,43.24,43.33,23700.0,29.4771,29.5316,29.4635,29.5248,23700.0
2012-10-15 15:30:00,43.34,43.4,43.31,43.38,93700.0,29.5316,29.5725,29.5112,29.5589,93700.0
2012-10-16 09:30:00,43.77,43.92,43.76,43.91,125400.0,29.8246,29.9269,29.8178,29.92,125400.0
2012-10-16 10:00:00,43.92,43.93,43.82,43.87,36400.0,29.9269,29.9337,29.8587,29.8928,36400.0
2012-10-16 10:30:00,43.88,43.91,43.77,43.86,30800.0,29.8996,29.92,29.8246,29.886,30800.0
2012-10-16 11:00:00,43.82,43.91,43.82,43.91,97900.0,29.8587,29.92,29.8587,29.92,97900.0
2012-10-16 11:30:00,43.92,43.95,43.86,43.92,89200.0,29.9269,29.9473,29.886,29.9269,89200.0
2012-10-16 12:00:00,43.91,43.99,43.91,43.97,17600.0,29.92,29.9746,29.92,29.9609,17600.0
2012-10-16 12:30:00,43.97,43.99,43.95,43.95,12100.0,29.9609,29.9746,29.9473,29.9473,12100.0
2012-10-16 13:00:00,43.96,44.02,43.94,44.0,26100.0,29.9541,29.995,29.9405,29.9814,26100.0
2012-10-16 13:30:00,44.01,44.02,43.98,43.99,19000.0,29.9882,29.995,29.9677,29.9746,19000.0
2012-10-16 14:00:00,43.98,44.0,43.92,43.95,48600.0,29.9677,29.9814,29.9269,29.9473,48600.0
2012-10-16 14:30:00,43.95,43.96,43.92,43.94,25300.0,29.9473,29.9541,29.9269,29.9405,25300.0
2012-10-16 15:00:00,43.95,43.97,43.91,43.97,33500.0,29.9473,29.9609,29.92,29.9609,33500.0
2012-10-16 15:30:00,43.97,44.04,43.96,44.02,205100.0,29.9609,30.0086,29.9541,29.995,205100.0
2012-10-17 09:30:00,44.18,44.28,44.06,44.26,67000.0,30.104,30.1722,30.0223,30.1585,67000.0
2012-10-17 10:00:00,44.26,44.33,44.25,44.29,102100.0,30.1585,30.2062,30.1517,30.179,102100.0
2012-10-17 10:30:00,44.3,44.31,44.26,44.3,166300.0,30.1858,30.1926,30.1585,30.1858,166300.0
2012-10-17 11:00:00,44.3,44.33,44.25,44.32,97600.0,30.1858,30.2062,30.1517,30.1994,97600.0
2012-10-17 11:30:00,44.31,44.36,44.31,44.33,6200.0,30.1926,30.2267,30.1926,30.2062,6200.0
2012-10-17 12:00:00,44.33,44.4,44.33,44.37,19300.0,30.2062,30.2539,30.2062,30.2335,19300.0
2012-10-17 12:30:00,44.36,44.37,44.33,44.33,6700.0,30.2267,30.2335,30.2062,30.2062,6700.0
2012-10-17 13:00:00,44.34,44.36,44.33,44.34,12600.0,30.213,30.2267,30.2062,30.213,12600.0
2012-10-17 13:30:00,44.35,44.35,44.23,44.27,24300.0,30.2199,30.2199,30.1381,30.1653,24300.0
2012-10-17 14:00:00,44.28,44.34,44.24,44.31,81200.0,30.1722,30.213,30.1449,30.1926,81200.0
2012-10-17 14:30:00,44.32,44.36,44.31,44.34,23000.0,30.1994,30.2267,30.1926,30.213,23000.0
2012-10-17 15:00:00,44.35,44.4,44.34,44.37,33000.0,30.2199,30.2539,30.213,30.2335,33000.0
2012-10-17 15:30:00,44.36,44.37,44.31,44.36,138200.0,30.2267,30.2335,30.1926,30.2267,138200.0
2012-10-18 09:30:00,44.24,44.28,44.17,44.27,70800.0,30.1449,30.1722,30.0972,30.1653,70800.0
2012-10-18 10:00:00,44.27,44.33,44.19,44.22,24300.0,30.1653,30.2062,30.1108,30.1313,24300.0
2012-10-18 10:30:00,44.23,44.32,44.23,44.31,37000.0,30.1381,30.1994,30.1381,30.1926,37000.0
2012-10-18 11:00:00,44.32,44.38,44.32,44.35,48100.0,30.1994,30.2403,30.1994,30.2199,48100.0
2012-10-18 11:30:00,44.34,44.43,44.34,44.42,15800.0,30.213,30.2744,30.213,30.2676,15800.0
2012-10-18 12:00:00,44.44,44.46,44.42,44.44,12500.0,30.2812,30.2948,30.2676,30.2812,12500.0
2012-10-18 12:30:00,44.44,44.44,44.33,44.35,26400.0,30.2812,30.2812,30.2062,30.2199,26400.0
2012-10-18 13:00:00,44.36,44.37,44.28,44.33,17300.0,30.2267,30.2335,30.1722,30.2062,17300.0
2012-10-18 13:30:00,44.33,44.33,44.23,44.23,19100.0,30.2062,30.2062,30.1381,30.1381,19100.0
2012-10-18 14:00:00,44.22,44.31,44.21,44.21,23000.0,30.1313,30.1926,30.1245,30.1245,23000.0
2012-10-18 14:30:00,44.21,44.22,44.1,44.18,30300.0,30.1245,30.1313,30.0495,30.104,30300.0
2012-10-18 15:00:00,44.18,44.22,44.14,44.21,41800.0,30.104,30.1313,30.0768,30.1245,41800.0
2012-10-18 15:30:00,44.21,44.27,44.2,44.23,54600.0,30.1245,30.1653,30.1176,30.1381,54600.0
2012-10-19 09:30:00,44.1,44.12,43.87,43.95,30100.0,30.0495,30.0631,29.8928,29.9473,30100.0
2012-10-19 10:00:00,43.96,43.96,43.81,43.89,22900.0,29.9541,29.9541,29.8519,29.9064,22900.0
2012-10-19 10:30:00,43.88,43.91,43.83,43.87,15700.0,29.8996,29.92,29.8655,29.8928,15700.0
2012-10-19 11:00:00,43.89,43.89,43.74,43.78,23700.0,29.9064,29.9064,29.8042,29.8315,23700.0
2012-10-19 11:30:00,43.78,43.84,43.7,43.74,39400.0,29.8315,29.8723,29.7769,29.8042,39400.0
2012-10-19 12:00:00,43.73,43.76,43.64,43.69,27000.0,29.7974,29.8178,29.7361,29.7701,27000.0
2012-10-19 12:30:00,43.68,43.74,43.68,43.7,44000.0,29.7633,29.8042,29.7633,29.7769,44000.0
2012-10-19 13:00:00,43.7,43.75,43.69,43.73,18900.0,29.7769,29.811,29.7701,29.7974,18900.0
2012-10-19 13:30:00,43.72,43.73,43.6,43.64,35500.0,29.7906,29.7974,29.7088,29.7361,35500.0
2012-10-19 14:00:00,43.63,43.68,43.54,43.55,51200.0,29.7293,29.7633,29.6679,29.6747,51200.0
2012-10-19 14:30:00,43.56,43.62,43.53,43.62,59200.0,29.6816,29.7224,29.6611,29.7224,59200.0
2012-10-19 15:00:00,43.61,43.68,43.57,43.63,40100.0,29.7156,29.7633,29.6884,29.7293,40100.0
2012-10-19 15:30:00,43.62,43.66,43.58,43.61,68500.0,29.7224,29.7497,29.6952,29.7156,68500.0
2012-10-22 09:30:00,43.94,43.98,43.87,43.93,35400.0,29.9405,29.9677,29.8928,29.9337,35400.0
2012-10-22 10:00:00,43.93,44.02,43.9,43.95,53700.0,29.9337,29.995,29.9132,29.9473,53700.0
2012-10-22 10:30:00,43.95,43.95,43.83,43.88,19400.0,29.9473,29.9473,29.8655,29.8996,19400.0
2012-10-22 11:00:00,43.88,43.91,43.76,43.8,23400.0,29.8996,29.92,29.8178,29.8451,23400.0
2012-10-22 11:30:00,43.82,43.93,43.8,43.87,14200.0,29.8587,29.9337,29.8451,29.8928,14200.0
2012-10-22 12:00:00,43.86,43.89,43.83,43.85,29800.0,29.886,29.9064,29.8655,29.8792,29800.0
2012-10-22 12:30:00,43.87,43.88,43.81,43.86,15000.0,29.8928,29.8996,29.8519,29.886,15000.0
2012-10-22 13:00:00,43.84,43.86,43.73,43.75,36700.0,29.8723,29.886,29.7974,29.811,36700.0
2012-10-22 13:30:00,43.74,43.77,43.67,43.74,78400.0,29.8042,29.8246,29.7565,29.8042,78400.0
2012-10-22 14:00:00,43.73,43.8,43.72,43.75,26900.0,29.7974,29.8451,29.7906,29.811,26900.0
2012-10-22 14:30:00,43.76,43.8,43.71,43.75,19800.0,29.8178,29.8451,29.7838,29.811,19800.0
2012-10-22 15:00:00,43.75,43.85,43.72,43.85,65900.0,29.811,29.8792,29.7906,29.8792,65900.0
2012-10-22 15:30:00,43.85,43.99,43.82,43.95,84800.0,29.8792,29.9746,29.8587,29.9473,84800.0
2012-10-23 09:30:00,43.16,43.17,42.95,43.0,100500.0,29.409,29.4158,29.2659,29.3,100500.0
2012-10-23 10:00:00,43.01,43.05,42.9,42.93,61600.0,29.3068,29.334,29.2318,29.2523,61600.0
2012-10-23 10:30:00,42.93,42.95,42.81,42.94,41500.0,29.2523,29.2659,29.1705,29.2591,41500.0
2012-10-23 11:00:00,42.93,42.96,42.88,42.93,145300.0,29.2523,29.2727,29.2182,29.2523,145300.0
2012-10-23 11:30:00,42.92,42.96,42.86,42.95,43300.0,29.2455,29.2727,29.2046,29.2659,43300.0
2012-10-23 12:00:00,42.96,43.03,42.92,43.0,28600.0,29.2727,29.3204,29.2455,29.3,28600.0
2012-10-23 12:30:00,43.0,43.07,43.0,43.04,45900.0,29.3,29.3477,29.3,29.3272,45900.0
2012-10-23 13:00:00,43.04,43.08,43.02,43.04,68400.0,29.3272,29.3545,29.3136,29.3272,68400.0
2012-10-23 13:30:00,43.03,43.08,42.99,43.06,67700.0,29.3204,29.3545,29.2932,29.3409,67700.0
2012-10-23 14:00:00,43.06,43.11,43.0,43.05,174200.0,29.3409,29.3749,29.3,29.334,174200.0
2012-10-23 14:30:00,43.05,43.13,43.01,43.12,33200.0,29.334,29.3886,29.3068,29.3817,33200.0
2012-10-23 15:00:00,43.11,43.17,43.08,43.1,106300.0,29.3749,29.4158,29.3545,29.3681,106300.0
2012-10-23 15:30:00,43.09,43.1,43.02,43.06,210300.0,29.3613,29.3681,29.3136,29.3409,210300.0
2012-10-24 09:30:00,43.39,43.43,43.26,43.33,126800.0,29.5657,29.593,29.4771,29.5248,126800.0
2012-10-24 10:00:00,43.32,43.32,43.19,43.25,17700.0,29.518,29.518,29.4294,29.4703,17700.0
2012-10-24 10:30:00,43.23,43.32,43.21,43.29,63000.0,29.4567,29.518,29.4431,29.4976,63000.0
2012-10-24 11:00:00,43.3,43.33,43.24,43.3,46400.0,29.5044,29.5248,29.4635,29.5044,46400.0
2012-10-24 11:30:00,43.3,43.31,43.16,43.17,26400.0,29.5044,29.5112,29.409,29.4158,26400.0
2012-10-24 12:00:00,43.17,43.21,43.15,43.19,29100.0,29.4158,29.4431,29.4022,29.4294,29100.0
2012-10-24 12:30:00,43.21,43.27,43.21,43.26,33400.0,29.4431,29.4839,29.4431,29.4771,33400.0
2012-10-24 13:00:00,43.27,43.28,43.2,43.26,42000.0,29.4839,29.4908,29.4363,29.4771,42000.0
2012-10-24 13:30:00,43.27,43.27,43.23,43.27,15300.0,29.4839,29.4839,29.4567,29.4839,15300.0
2012-10-24 14:00:00,43.27,43.28,43.15,43.28,38600.0,29.4839,29.4908,29.4022,29.4908,38600.0
2012-10-24 14:30:00,43.28,43.3,43.18,43.23,48200.0,29.4908,29.5044,29.4226,29.4567,48200.0
2012-10-24 15:00:00,43.2,43.23,43.1,43.15,50700.0,29.4363,29.4567,29.3681,29.4022,50700.0
2012-10-24 15:30:00,43.15,43.16,43.08,43.12,74500.0,29.4022,29.409,29.3545,29.3817,74500.0
2012-10-25 09:30:00,43.63,43.65,43.54,43.58,55800.0,29.7293,29.7429,29.6679,29.6952,55800.0
2012-10-25 10:00:00,43.57,43.61,43.5,43.53,21400.0,29.6884,29.7156,29.6407,29.6611,21400.0
2012-10-25 10:30:00,43.51,43.52,43.37,43.44,19400.0,29.6475,29.6543,29.5521,29.5998,19400.0
2012-10-25 11:00:00,43.43,43.45,43.29,43.31,40300.0,29.593,29.6066,29.4976,29.5112,40300.0
2012-10-25 11:30:00,43.32,43.36,43.21,43.3,55400.0,29.518,29.5453,29.4431,29.5044,55400.0
2012-10-25 12:00:00,43.3,43.32,43.27,43.3,12100.0,29.5044,29.518,29.4839,29.5044,12100.0
2012-10-25 12:30:00,43.29,43.4,43.24,43.4,18400.0,29.4976,29.5725,29.4635,29.5725,18400.0
2012-10-25 13:00:00,43.39,43.43,43.35,43.43,18000.0,29.5657,29.593,29.5385,29.593,18000.0
2012-10-25 13:30:00,43.4,43.4,43.33,43.36,9800.0,29.5725,29.5725,29.5248,29.5453,9800.0
2012-10-25 14:00:00,43.36,43.38,43.3,43.37,20300.0,29.5453,29.5589,29.5044,29.5521,20300.0
2012-10-25 14:30:00,43.37,43.42,43.36,43.39,32600.0,29.5521,29.5862,29.5453,29.5657,32600.0
2012-10-25 15:00:00,43.37,43.39,43.32,43.35,25800.0,29.5521,29.5657,29.518,29.5385,25800.0
2012-10-25 15:30:00,43.34,43.42,43.32,43.41,114100.0,29.5316,29.5862,29.518,29.5793,114100.0
2012-10-26 09:30:00,43.29,43.38,43.23,43.23,78900.0,29.4976,29.5589,29.4567,29.4567,78900.0
2012-10-26 10:00:00,43.16,43.36,43.16,43.22,34600.0,29.409,29.5453,29.409,29.4499,34600.0
2012-10-26 10:30:00,43.19,43.28,43.11,43.16,26900.0,29.4294,29.4908,29.3749,29.409,26900.0
2012-10-26 11:00:00,43.16,43.25,43.16,43.25,22900.0,29.409,29.4703,29.409,29.4703,22900.0
2012-10-26 11:30:00,43.25,43.27,43.17,43.18,11300.0,29.4703,29.4839,29.4158,29.4226,11300.0
2012-10-26 12:00:00,43.12,43.16,43.07,43.16,12600.0,29.3817,29.409,29.3477,29.409,12600.0
2012-10-26 12:30:00,43.15,43.18,43.11,43.18,7800.0,29.4022,29.4226,29.3749,29.4226,7800.0
2012-10-26 13:00:00,43.18,43.2,43.13,43.16,60700.0,29.4226,29.4363,29.3886,29.409,60700.0
2012-10-26 13:30:00,43.16,43.29,43.15,43.23,38600.0,29.409,29.4976,29.4022,29.4567,38600.0
2012-10-26 14:00:00,43.23,43.26,43.19,43.24,30600.0,29.4567,29.4771,29.4294,29.4635,30600.0
2012-10-26 14:30:00,43.26,43.3,43.24,43.26,18200.0,29.4771,29.5044,29.4635,29.4771,18200.0
2012-10-26 15:00:00,43.27,43.34,43.27,43.32,47100.0,29.4839,29.5316,29.4839,29.518,47100.0
2012-10-26 15:30:00,43.33,43.34,43.21,43.23,109100.0,29.5248,29.5316,29.4431,29.4567,109100.0
2012-10-31 09:30:00,43.53,43.6,43.46,43.46,113800.0,29.6611,29.7088,29.6134,29.6134,113800.0
2012-10-31 10:00:00,43.46,43.5,43.35,43.43,62200.0,29.6134,29.6407,29.5385,29.593,62200.0
2012-10-31 10:30:00,43.42,43.42,43.29,43.32,36700.0,29.5862,29.5862,29.4976,29.518,36700.0
2012-10-31 11:00:00,43.3,43.37,43.24,43.35,42000.0,29.5044,29.5521,29.4635,29.5385,42000.0
2012-10-31 11:30:00,43.35,43.41,43.3,43.32,50400.0,29.5385,29.5793,29.5044,29.518,50400.0
2012-10-31 12:00:00,43.33,43.37,43.22,43.22,47000.0,29.5248,29.5521,29.4499,29.4499,47000.0
2012-10-31 12:30:00,43.22,43.23,43.17,43.22,37000.0,29.4499,29.4567,29.4158,29.4499,37000.0
2012-10-31 13:00:00,43.22,43.24,43.18,43.23,41200.0,29.4499,29.4635,29.4226,29.4567,41200.0
2012-10-31 13:30:00,43.24,43.3,43.22,43.29,64300.0,29.4635,29.5044,29.4499,29.4976,64300.0
2012-10-31 14:00:00,43.3,43.33,43.29,43.31,26400.0,29.5044,29.5248,29.4976,29.5112,26400.0
2012-10-31 14:30:00,43.3,43.32,43.25,43.28,85300.0,29.5044,29.518,29.4703,29.4908,85300.0
2012-10-31 15:00:00,43.26,43.35,43.24,43.34,143000.0,29.4771,29.5385,29.4635,29.5316,143000.0
2012-10-31 15:30:00,43.33,43.35,43.29,43.29,67100.0,29.5248,29.5385,29.4976,29.4976,67100.0
2012-11-01 09:30:00,43.56,43.61,43.46,43.6,56200.0,29.6816,29.7156,29.6134,29.7088,56200.0
2012-11-01 10:00:00,43.61,43.72,43.6,43.67,56600.0,29.7156,29.7906,29.7088,29.7565,56600.0
2012-11-01 10:30:00,43.68,43.8,43.68,43.75,67000.0,29.7633,29.8451,29.7633,29.811,67000.0
2012-11-01 11:00:00,43.75,43.77,43.66,43.69,75300.0,29.811,29.8246,29.7497,29.7701,75300.0
2012-11-01 11:30:00,43.69,43.77,43.69,43.72,88700.0,29.7701,29.8246,29.7701,29.7906,88700.0
2012-11-01 12:00:00,43.72,43.75,43.71,43.75,127600.0,29.7906,29.811,29.7838,29.811,127600.0
2012-11-01 12:30:00,43.75,43.76,43.68,43.69,40700.0,29.811,29.8178,29.7633,29.7701,40700.0
2012-11-01 13:00:00,43.67,43.68,43.65,43.68,33700.0,29.7565,29.7633,29.7429,29.7633,33700.0
2012-11-01 13:30:00,43.68,43.74,43.68,43.7,20000.0,29.7633,29.8042,29.7633,29.7769,20000.0
2012-11-01 14:00:00,43.7,43.74,43.69,43.73,46500.0,29.7769,29.8042,29.7701,29.7974,46500.0
2012-11-01 14:30:00,43.72,43.79,43.71,43.78,48900.0,29.7906,29.8383,29.7838,29.8315,48900.0
2012-11-01 15:00:00,43.78,43.82,43.76,43.78,151600.0,29.8315,29.8587,29.8178,29.8315,151600.0
2012-11-01 15:30:00,43.77,43.81,43.75,43.77,225600.0,29.8246,29.8519,29.811,29.8246,225600.0
2012-11-02 09:30:00,43.86,43.89,43.65,43.67,137400.0,29.886,29.9064,29.7429,29.7565,137400.0
2012-11-02 10:00:00,43.68,43.68,43.55,43.59,91300.0,29.7633,29.7633,29.6747,29.702,91300.0
2012-11-02 10:30:00,43.61,43.65,43.51,43.57,129300.0,29.7156,29.7429,29.6475,29.6884,129300.0
2012-11-02 11:00:00,43.56,43.59,43.52,43.58,113500.0,29.6816,29.702,29.6543,29.6952,113500.0
2012-11-02 11:30:00,43.58,43.6,43.53,43.59,45200.0,29.6952,29.7088,29.6611,29.702,45200.0
2012-11-02 12:00:00,43.59,43.6,43.54,43.55,50000.0,29.702,29.7088,29.6679,29.6747,50000.0
2012-11-02 12:30:00,43.55,43.6,43.55,43.57,35900.0,29.6747,29.7088,29.6747,29.6884,35900.0
2012-11-02 13:00:00,43.57,43.6,43.56,43.57,29800.0,29.6884,29.7088,29.6816,29.6884,29800.0
2012-11-02 13:30:00,43.57,43.59,43.51,43.51,22200.0,29.6884,29.702,29.6475,29.6475,22200.0
2012-11-02 14:00:00,43.52,43.53,43.46,43.51,41700.0,29.6543,29.6611,29.6134,29.6475,41700.0
2012-11-02 14:30:00,43.52,43.52,43.38,43.44,61100.0,29.6543,29.6543,29.5589,29.5998,61100.0
2012-11-02 15:00:00,43.45,43.45,43.41,43.41,67900.0,29.6066,29.6066,29.5793,29.5793,67900.0
2012-11-02 15:30:00,43.41,43.42,43.32,43.37,103000.0,29.5793,29.5862,29.518,29.5521,103000.0
2012-11-05 09:30:00,43.34,43.37,43.25,43.28,52400.0,29.5316,29.5521,29.4703,29.4908,52400.0
2012-11-05 10:00:00,43.27,43.31,43.23,43.27,47600.0,29.4839,29.5112,29.4567,29.4839,47600.0
2012-11-05 10:30:00,43.27,43.38,43.27,43.37,39100.0,29.4839,29.5589,29.4839,29.5521,39100.0
2012-11-05 11:00:00,43.36,43.41,43.34,43.34,17300.0,29.5453,29.5793,29.5316,29.5316,17300.0
2012-11-05 11:30:00,43.34,43.35,43.3,43.33,37000.0,29.5316,29.5385,29.5044,29.5248,37000.0
2012-11-05 12:00:00,43.33,43.33,43.27,43.27,27300.0,29.5248,29.5248,29.4839,29.4839,27300.0
2012-11-05 12:30:00,43.27,43.27,43.22,43.23,26900.0,29.4839,29.4839,29.4499,29.4567,26900.0
2012-11-05 13:00:00,43.24,43.28,43.23,43.27,15500.0,29.4635,29.4908,29.4567,29.4839,15500.0
2012-11-05 13:30:00,43.29,43.3,43.26,43.3,22100.0,29.4976,29.5044,29.4771,29.5044,22100.0
2012-11-05 14:00:00,43.3,43.34,43.3,43.33,36800.0,29.5044,29.5316,29.5044,29.5248,36800.0
2012-11-05 14:30:00,43.34,43.36,43.33,43.33,31100.0,29.5316,29.5453,29.5248,29.5248,31100.0
2012-11-05 15:00:00,43.33,43.36,43.3,43.32,58100.0,29.5248,29.5453,29.5044,29.518,58100.0
2012-11-05 15:30:00,43.33,43.43,43.31,43.38,79200.0,29.5248,29.593,29.5112,29.5589,79200.0
2012-11-06 09:30:00,43.51,43.57,43.48,43.54,64100.0,29.6475,29.6884,29.627,29.6679,64100.0
2012-11-06 10:00:00,43.55,43.56,43.49,43.51,32900.0,29.6747,29.6816,29.6339,29.6475,32900.0
2012-11-06 10:30:00,43.51,43.59,43.48,43.53,55600.0,29.6475,29.702,29.627,29.6611,55600.0
2012-11-06 11:00:00,43.53,43.59,43.5,43.56,66000.0,29.6611,29.702,29.6407,29.6816,66000.0
2012-11-06 11:30:00,43.55,43.72,43.55,43.7,25200.0,29.6747,29.7906,29.6747,29.7769,25200.0
2012-11-06 12:00:00,43.71,43.78,43.69,43.74,62900.0,29.7838,29.8315,29.7701,29.8042,62900.0
2012-11-06 12:30:00,43.74,43.76,43.69,43.72,33800.0,29.8042,29.8178,29.7701,29.7906,33800.0
2012-11-06 13:00:00,43.72,43.77,43.7,43.75,57300.0,29.7906,29.8246,29.7769,29.811,57300.0
2012-11-06 13:30:00,43.76,43.8,43.75,43.76,18900.0,29.8178,29.8451,29.811,29.8178,18900.0
2012-11-06 14:00:00,43.77,43.79,43.74,43.76,29400.0,29.8246,29.8383,29.8042,29.8178,29400.0
2012-11-06 14:30:00,43.77,43.8,43.72,43.74,26100.0,29.8246,29.8451,29.7906,29.8042,26100.0
2012-11-06 15:00:00,43.74,43.74,43.71,43.73,15200.0,29.8042,29.8042,29.7838,29.7974,15200.0
2012-11-06 15:30:00,43.72,43.77,43.68,43.75,50200.0,29.7906,29.8246,29.7633,29.811,50200.0
2012-11-07 09:30:00,43.24,43.29,43.15,43.2,122600.0,29.4635,29.4976,29.4022,29.4363,122600.0
2012-11-07 10:00:00,43.2,43.2,43.01,43.04,49600.0,29.4363,29.4363,29.3068,29.3272,49600.0
2012-11-07 10:30:00,43.05,43.12,42.94,42.94,79500.0,29.334,29.3817,29.2591,29.2591,79500.0
2012-11-07 11:00:00,42.96,43.06,42.85,42.88,97300.0,29.2727,29.3409,29.1978,29.2182,97300.0
2012-11-07 11:30:00,42.89,43.01,42.83,43.0,64200.0,29.225,29.3068,29.1841,29.3,64200.0
2012-11-07 12:00:00,42.99,43.04,42.97,43.0,42200.0,29.2932,29.3272,29.2795,29.3,42200.0
2012-11-07 12:30:00,43.0,43.05,42.99,43.01,41300.0,29.3,29.334,29.2932,29.3068,41300.0
2012-11-07 13:00:00,43.01,43.12,43.0,43.07,60500.0,29.3068,29.3817,29.3,29.3477,60500.0
2012-11-07 13:30:00,43.08,43.12,43.07,43.07,18000.0,29.3545,29.3817,29.3477,29.3477,18000.0
2012-11-07 14:00:00,43.08,43.12,43.07,43.1,73900.0,29.3545,29.3817,29.3477,29.3681,73900.0
2012-11-07 14:30:00,43.1,43.13,43.02,43.12,51500.0,29.3681,29.3886,29.3136,29.3817,51500.0
2012-11-07 15:00:00,43.13,43.2,43.07,43.18,134700.0,29.3886,29.4363,29.3477,29.4226,134700.0
2012-11-07 15:30:00,43.18,43.19,43.07,43.07,373100.0,29.4226,29.4294,29.3477,29.3477,373100.0
2012-11-08 09:30:00,42.96,43.13,42.95,43.05,127200.0,29.2727,29.3886,29.2659,29.334,127200.0
2012-11-08 10:00:00,43.05,43.05,42.82,42.85,38400.0,29.334,29.334,29.1773,29.1978,38400.0
2012-11-08 10:30:00,42.84,42.92,42.73,42.81,116300.0,29.1909,29.2455,29.116,29.1705,116300.0
2012-11-08 11:00:00,42.82,42.86,42.77,42.86,64700.0,29.1773,29.2046,29.1433,29.2046,64700.0
2012-11-08 11:30:00,42.85,42.86,42.78,42.86,66100.0,29.1978,29.2046,29.1501,29.2046,66100.0
2012-11-08 12:00:00,42.85,42.86,42.78,42.83,39000.0,29.1978,29.2046,29.1501,29.1841,39000.0
2012-11-08 12:30:00,42.83,42.83,42.73,42.78,36900.0,29.1841,29.1841,29.116,29.1501,36900.0
2012-11-08 13:00:00,42.77,42.78,42.63,42.67,37100.0,29.1433,29.1501,29.0479,29.0751,37100.0
2012-11-08 13:30:00,42.66,42.8,42.63,42.8,40700.0,29.0683,29.1637,29.0479,29.1637,40700.0
2012-11-08 14:00:00,42.79,42.79,42.71,42.74,55200.0,29.1569,29.1569,29.1024,29.1228,55200.0
2012-11-08 14:30:00,42.74,42.77,42.68,42.76,42700.0,29.1228,29.1433,29.0819,29.1364,42700.0
2012-11-08 15:00:00,42.75,42.79,42.73,42.76,88500.0,29.1296,29.1569,29.116,29.1364,88500.0
2012-11-08 15:30:00,42.75,42.75,42.62,42.63,228600.0,29.1296,29.1296,29.041,29.0479,228600.0
2012-11-09 09:30:00,42.58,42.63,42.5,42.59,106100.0,29.0138,29.0479,28.9593,29.0206,106100.0
2012-11-09 10:00:00,42.61,42.77,42.61,42.73,244400.0,29.0342,29.1433,29.0342,29.116,244400.0
2012-11-09 10:30:00,42.74,42.81,42.69,42.75,163000.0,29.1228,29.1705,29.0887,29.1296,163000.0
2012-11-09 11:00:00,42.73,42.82,42.72,42.76,41600.0,29.116,29.1773,29.1092,29.1364,41600.0
2012-11-09 11:30:00,42.76,42.8,42.73,42.77,54300.0,29.1364,29.1637,29.116,29.1433,54300.0
2012-11-09 12:00:00,42.77,42.89,42.77,42.89,25100.0,29.1433,29.225,29.1433,29.225,25100.0
2012-11-09 12:30:00,42.87,42.9,42.83,42.84,17400.0,29.2114,29.2318,29.1841,29.1909,17400.0
2012-11-09 13:00:00,42.83,42.86,42.68,42.69,41000.0,29.1841,29.2046,29.0819,29.0887,41000.0
2012-11-09 13:30:00,42.67,42.72,42.6,42.7,39700.0,29.0751,29.1092,29.0274,29.0956,39700.0
2012-11-09 14:00:00,42.68,42.73,42.62,42.72,46200.0,29.0819,29.116,29.041,29.1092,46200.0
2012-11-09 14:30:00,42.74,42.8,42.67,42.69,43700.0,29.1228,29.1637,29.0751,29.0887,43700.0
2012-11-09 15:00:00,42.67,42.71,42.64,42.7,20300.0,29.0751,29.1024,29.0547,29.0956,20300.0
2012-11-09 15:30:00,42.68,42.74,42.61,42.67,54900.0,29.0819,29.1228,29.0342,29.0751,54900.0
2012-11-12 09:30:00,42.78,42.78,42.7,42.73,157900.0,29.1501,29.1501,29.0956,29.116,157900.0
2012-11-12 10:00:00,42.74,42.74,42.66,42.69,30400.0,29.1228,29.1228,29.0683,29.0887,30400.0
2012-11-12 10:30:00,42.7,42.73,42.62,42.64,24000.0,29.0956,29.116,29.041,29.0547,24000.0
2012-11-12 11:00:00,42.62,42.66,42.6,42.66,140300.0,29.041,29.0683,29.0274,29.0683,140300.0
2012-11-12 11:30:00,42.66,42.67,42.63,42.63,19600.0,29.0683,29.0751,29.0479,29.0479,19600.0
2012-11-12 12:00:00,42.65,42.68,42.62,42.68,41200.0,29.0615,29.0819,29.041,29.0819,41200.0
2012-11-12 12:30:00,42.68,42.73,42.67,42.73,14700.0,29.0819,29.116,29.0751,29.116,14700.0
2012-11-12 13:00:00,42.75,42.8,42.75,42.78,27700.0,29.1296,29.1637,29.1296,29.1501,27700.0
2012-11-12 13:30:00,42.78,42.78,42.74,42.75,27700.0,29.1501,29.1501,29.1228,29.1296,27700.0
2012-11-12 14:00:00,42.74,42.77,42.72,42.73,19800.0,29.1228,29.1433,29.1092,29.116,19800.0
2012-11-12 14:30:00,42.74,42.74,42.69,42.71,23900.0,29.1228,29.1228,29.0887,29.1024,23900.0
2012-11-12 15:00:00,42.71,42.74,42.67,42.7,38100.0,29.1024,29.1228,29.0751,29.0956,38100.0
2012-11-12 15:30:00,42.7,42.74,42.67,42.7,47300.0,29.0956,29.1228,29.0751,29.0956,47300.0
2012-11-13 09:30:00,42.31,42.47,42.23,42.43,92800.0,28.8298,28.9388,28.7753,28.9116,92800.0
2012-11-13 10:00:00,42.44,42.49,42.34,42.44,43200.0,28.9184,28.9525,28.8503,28.9184,43200.0
2012-11-13 10:30:00,42.42,42.63,42.42,42.61,48000.0,28.9048,29.0479,28.9048,29.0342,48000.0
2012-11-13 11:00:00,42.63,42.7,42.63,42.66,42800.0,29.0479,29.0956,29.0479,29.0683,42800.0
2012-11-13 11:30:00,42.69,42.69,42.62,42.65,29600.0,29.0887,29.0887,29.041,29.0615,29600.0
2012-11-13 12:00:00,42.65,42.66,42.58,42.59,15200.0,29.0615,29.0683,29.0138,29.0206,15200.0
2012-11-13 12:30:00,42.59,42.6,42.54,42.54,24900.0,29.0206,29.0274,28.9865,28.9865,24900.0
2012-11-13 13:00:00,42.54,42.63,42.53,42.59,59100.0,28.9865,29.0479,28.9797,29.0206,59100.0
2012-11-13 13:30:00,42.58,42.61,42.56,42.6,101600.0,29.0138,29.0342,29.0002,29.0274,101600.0
2012-11-13 14:00:00,42.6,42.63,42.58,42.61,50000.0,29.0274,29.0479,29.0138,29.0342,50000.0
2012-11-13 14:30:00,42.62,42.62,42.53,42.54,58200.0,29.041,29.041,28.9797,28.9865,58200.0
2012-11-13 15:00:00,42.55,42.57,42.4,42.44,67800.0,28.9933,29.007,28.8911,28.9184,67800.0
2012-11-13 15:30:00,42.43,42.47,42.37,42.39,112800.0,28.9116,28.9388,28.8707,28.8843,112800.0
2012-11-14 09:30:00,42.55,42.58,42.43,42.48,71600.0,28.9933,29.0138,28.9116,28.9456,71600.0
2012-11-14 10:00:00,42.47,42.51,42.36,42.36,39700.0,28.9388,28.9661,28.8639,28.8639,39700.0
2012-11-14 10:30:00,42.33,42.35,42.18,42.21,53800.0,28.8434,28.8571,28.7412,28.7617,53800.0
2012-11-14 11:00:00,42.22,42.33,42.18,42.33,13100.0,28.7685,28.8434,28.7412,28.8434,13100.0
2012-11-14 11:30:00,42.32,42.34,42.24,42.34,20300.0,28.8366,28.8503,28.7821,28.8503,20300.0
2012-11-14 12:00:00,42.34,42.34,42.24,42.3,319800.0,28.8503,28.8503,28.7821,28.823,319800.0
2012-11-14 12:30:00,42.29,42.3,42.25,42.25,35800.0,28.8162,28.823,28.7889,28.7889,35800.0
2012-11-14 13:00:00,42.25,42.3,42.22,42.26,277100.0,28.7889,28.823,28.7685,28.7957,277100.0
2012-11-14 13:30:00,42.25,42.31,42.23,42.27,101200.0,28.7889,28.8298,28.7753,28.8026,101200.0
2012-11-14 14:00:00,42.29,42.35,42.16,42.25,87300.0,28.8162,28.8571,28.7276,28.7889,87300.0
2012-11-14 14:30:00,42.24,42.24,42.15,42.16,48600.0,28.7821,28.7821,28.7208,28.7276,48600.0
2012-11-14 15:00:00,42.15,42.17,42.0,42.07,56500.0,28.7208,28.7344,28.6186,28.6663,56500.0
2012-11-14 15:30:00,42.06,42.07,41.86,41.94,189600.0,28.6595,28.6663,28.5232,28.5777,189600.0
2012-11-15 09:30:00,42.06,42.23,42.01,42.02,117300.0,28.6595,28.7753,28.6254,28.6322,117300.0
2012-11-15 10:00:00,42.03,42.22,41.96,42.14,109200.0,28.639,28.7685,28.5913,28.714,109200.0
2012-11-15 10:30:00,42.15,42.18,42.08,42.09,44900.0,28.7208,28.7412,28.6731,28.6799,44900.0
2012-11-15 11:00:00,42.09,42.12,42.02,42.05,112400.0,28.6799,28.7003,28.6322,28.6526,112400.0
2012-11-15 11:30:00,42.04,42.07,41.92,41.96,46000.0,28.6458,28.6663,28.5641,28.5913,46000.0
2012-11-15 12:00:00,41.95,41.97,41.88,41.91,69500.0,28.5845,28.5981,28.5368,28.5573,69500.0
2012-11-15 12:30:00,41.91,41.98,41.9,41.91,45400.0,28.5573,28.6049,28.5504,28.5573,45400.0
2012-11-15 13:00:00,41.92,42.02,41.89,42.02,75600.0,28.5641,28.6322,28.5436,28.6322,75600.0
2012-11-15 13:30:00,42.03,42.13,42.0,42.07,47700.0,28.639,28.7072,28.6186,28.6663,47700.0
2012-11-15 14:00:00,42.07,42.07,41.98,42.01,44300.0,28.6663,28.6663,28.6049,28.6254,44300.0
2012-11-15 14:30:00,42.01,42.04,41.97,41.99,45200.0,28.6254,28.6458,28.5981,28.6118,45200.0
2012-11-15 15:00:00,41.99,41.99,41.9,41.9,45800.0,28.6118,28.6118,28.5504,28.5504,45800.0
2012-11-15 15:30:00,41.9,42.06,41.87,42.02,72000.0,28.5504,28.6595,28.53,28.6322,72000.0
2012-11-16 09:30:00,42.06,42.1,41.89,41.93,72500.0,28.6595,28.6867,28.5436,28.5709,72500.0
2012-11-16 10:00:00,41.94,41.94,41.7,41.85,152500.0,28.5777,28.5777,28.4142,28.5164,152500.0
2012-11-16 10:30:00,41.86,41.91,41.82,41.84,52800.0,28.5232,28.5573,28.4959,28.5096,52800.0
2012-11-16 11:00:00,41.82,41.9,41.69,41.69,60700.0,28.4959,28.5504,28.4073,28.4073,60700.0
2012-11-16 11:30:00,41.71,41.97,41.69,41.97,116300.0,28.421,28.5981,28.4073,28.5981,116300.0
2012-11-16 12:00:00,41.98,42.02,41.9,41.97,46100.0,28.6049,28.6322,28.5504,28.5981,46100.0
2012-11-16 12:30:00,42.01,42.09,42.0,42.0,56800.0,28.6254,28.6799,28.6186,28.6186,56800.0
2012-11-16 13:00:00,41.99,42.01,41.92,41.98,46700.0,28.6118,28.6254,28.5641,28.6049,46700.0
2012-11-16 13:30:00,41.99,42.03,41.94,42.02,45300.0,28.6118,28.639,28.5777,28.6322,45300.0
2012-11-16 14:00:00,42.03,42.03,41.89,41.9,53300.0,28.639,28.639,28.5436,28.5504,53300.0
2012-11-16 14:30:00,41.9,41.98,41.84,41.95,43200.0,28.5504,28.6049,28.5096,28.5845,43200.0
2012-11-16 15:00:00,41.96,42.03,41.93,42.01,68900.0,28.5913,28.639,28.5709,28.6254,68900.0
2012-11-16 15:30:00,42.01,42.12,42.01,42.06,86000.0,28.6254,28.7003,28.6254,28.6595,86000.0
2012-11-19 09:30:00,42.55,42.73,42.52,42.73,98600.0,28.9933,29.116,28.9729,29.116,98600.0
2012-11-19 10:00:00,42.73,42.77,42.66,42.72,100000.0,29.116,29.1433,29.0683,29.1092,100000.0
2012-11-19 10:30:00,42.72,42.83,42.72,42.79,34500.0,29.1092,29.1841,29.1092,29.1569,34500.0
2012-11-19 11:00:00,42.79,42.87,42.77,42.86,47600.0,29.1569,29.2114,29.1433,29.2046,47600.0
2012-11-19 11:30:00,42.87,42.87,42.82,42.85,48600.0,29.2114,29.2114,29.1773,29.1978,48600.0
2012-11-19 12:00:00,42.83,42.88,42.83,42.84,87300.0,29.1841,29.2182,29.1841,29.1909,87300.0
2012-11-19 12:30:00,42.85,42.85,42.81,42.82,10700.0,29.1978,29.1978,29.1705,29.1773,10700.0
2012-11-19 13:00:00,42.83,42.84,42.78,42.8,17500.0,29.1841,29.1909,29.1501,29.1637,17500.0
2012-11-19 13:30:00,42.79,42.8,42.76,42.79,28600.0,29.1569,29.1637,29.1364,29.1569,28600.0
2012-11-19 14:00:00,42.79,42.82,42.79,42.82,35200.0,29.1569,29.1773,29.1569,29.1773,35200.0
2012-11-19 14:30:00,42.8,42.86,42.79,42.82,48800.0,29.1637,29.2046,29.1569,29.1773,48800.0
2012-11-19 15:00:00,42.83,42.85,42.8,42.84,23300.0,29.1841,29.1978,29.1637,29.1909,23300.0
2012-11-19 15:30:00,42.83,42.89,42.82,42.87,61100.0,29.1841,29.225,29.1773,29.2114,61100.0
2012-11-20 09:30:00,42.71,42.71,42.59,42.68,83100.0,29.1024,29.1024,29.0206,29.0819,83100.0
2012-11-20 10:00:00,42.69,42.79,42.67,42.77,66500.0,29.0887,29.1569,29.0751,29.1433,66500.0
2012-11-20 10:30:00,42.77,42.82,42.7,42.72,75200.0,29.1433,29.1773,29.0956,29.1092,75200.0
2012-11-20 11:00:00,42.71,42.8,42.69,42.79,30000.0,29.1024,29.1637,29.0887,29.1569,30000.0
2012-11-20 11:30:00,42.78,42.87,42.76,42.87,63000.0,29.1501,29.2114,29.1364,29.2114,63000.0
2012-11-20 12:00:00,42.87,42.88,42.76,42.8,36300.0,29.2114,29.2182,29.1364,29.1637,36300.0
2012-11-20 12:30:00,42.78,42.82,42.77,42.8,32900.0,29.1501,29.1773,29.1433,29.1637,32900.0
2012-11-20 13:00:00,42.81,42.82,42.62,42.62,16400.0,29.1705,29.1773,29.041,29.041,16400.0
2012-11-20 13:30:00,42.58,42.69,42.58,42.69,20200.0,29.0138,29.0887,29.0138,29.0887,20200.0
2012-11-20 14:00:00,42.71,42.76,42.67,42.76,37800.0,29.1024,29.1364,29.0751,29.1364,37800.0
2012-11-20 14:30:00,42.77,42.77,42.71,42.72,67200.0,29.1433,29.1433,29.1024,29.1092,67200.0
2012-11-20 15:00:00,42.76,42.81,42.74,42.79,41300.0,29.1364,29.1705,29.1228,29.1569,41300.0
2012-11-20 15:30:00,42.79,42.87,42.79,42.86,56200.0,29.1569,29.2114,29.1569,29.2046,56200.0
2012-11-21 09:30:00,42.8,42.9,42.77,42.86,99500.0,29.1637,29.2318,29.1433,29.2046,99500.0
2012-11-21 10:00:00,42.86,42.86,42.8,42.85,36400.0,29.2046,29.2046,29.1637,29.1978,36400.0
2012-11-21 10:30:00,42.86,42.89,42.83,42.89,44000.0,29.2046,29.225,29.1841,29.225,44000.0
2012-11-21 11:00:00,42.89,42.94,42.87,42.92,65400.0,29.225,29.2591,29.2114,29.2455,65400.0
2012-11-21 11:30:00,42.93,42.93,42.88,42.89,74700.0,29.2523,29.2523,29.2182,29.225,74700.0
2012-11-21 12:00:00,42.89,42.95,42.88,42.95,35400.0,29.225,29.2659,29.2182,29.2659,35400.0
2012-11-21 12:30:00,42.95,42.98,42.93,42.96,35200.0,29.2659,29.2863,29.2523,29.2727,35200.0
2012-11-21 13:00:00,42.96,42.96,42.93,42.95,15400.0,29.2727,29.2727,29.2523,29.2659,15400.0
2012-11-21 13:30:00,42.95,42.99,42.95,42.97,16000.0,29.2659,29.2932,29.2659,29.2795,16000.0
2012-11-21 14:00:00,42.97,42.98,42.93,42.95,36000.0,29.2795,29.2863,29.2523,29.2659,36000.0
2012-11-21 14:30:00,42.96,42.97,42.94,42.94,22100.0,29.2727,29.2795,29.2591,29.2591,22100.0
2012-11-21 15:00:00,42.95,42.96,42.93,42.94,18800.0,29.2659,29.2727,29.2523,29.2591,18800.0
2012-11-21 15:30:00,42.93,42.97,42.93,42.94,46100.0,29.2523,29.2795,29.2523,29.2591,46100.0
2012-11-23 09:30:00,43.49,43.61,43.49,43.61,53800.0,29.6339,29.7156,29.6339,29.7156,53800.0
2012-11-23 10:00:00,43.61,43.75,43.61,43.74,55400.0,29.7156,29.811,29.7156,29.8042,55400.0
2012-11-23 10:30:00,43.74,43.76,43.69,43.71,33700.0,29.8042,29.8178,29.7701,29.7838,33700.0
2012-11-23 11:00:00,43.72,43.77,43.72,43.75,30400.0,29.7906,29.8246,29.7906,29.811,30400.0
2012-11-23 11:30:00,43.74,43.76,43.69,43.71,43200.0,29.8042,29.8178,29.7701,29.7838,43200.0
2012-11-23 12:00:00,43.7,43.77,43.69,43.77,16300.0,29.7769,29.8246,29.7701,29.8246,16300.0
2012-11-23 12:30:00,43.77,43.84,43.76,43.83,29000.0,29.8246,29.8723,29.8178,29.8655,29000.0
2012-11-26 09:30:00,43.61,43.61,43.53,43.57,93900.0,29.7156,29.7156,29.6611,29.6884,93900.0
2012-11-26 10:00:00,43.57,43.61,43.55,43.59,32800.0,29.6884,29.7156,29.6747,29.702,32800.0
2012-11-26 10:30:00,43.59,43.6,43.55,43.55,23400.0,29.702,29.7088,29.6747,29.6747,23400.0
2012-11-26 11:00:00,43.55,43.55,43.48,43.5,108200.0,29.6747,29.6747,29.627,29.6407,108200.0
2012-11-26 11:30:00,43.52,43.6,43.51,43.59,93200.0,29.6543,29.7088,29.6475,29.702,93200.0
2012-11-26 12:00:00,43.59,43.64,43.59,43.59,282700.0,29.702,29.7361,29.702,29.702,282700.0
2012-11-26 12:30:00,43.6,43.66,43.56,43.64,39800.0,29.7088,29.7497,29.6816,29.7361,39800.0
2012-11-26 13:00:00,43.64,43.67,43.62,43.64,53700.0,29.7361,29.7565,29.7224,29.7361,53700.0
2012-11-26 13:30:00,43.65,43.66,43.62,43.63,66400.0,29.7429,29.7497,29.7224,29.7293,66400.0
2012-11-26 14:00:00,43.62,43.64,43.6,43.63,34200.0,29.7224,29.7361,29.7088,29.7293,34200.0
2012-11-26 14:30:00,43.64,43.69,43.63,43.66,64300.0,29.7361,29.7701,29.7293,29.7497,64300.0
2012-11-26 15:00:00,43.66,43.69,43.62,43.67,112800.0,29.7497,29.7701,29.7224,29.7565,112800.0
2012-11-26 15:30:00,43.67,43.73,43.63,43.72,164800.0,29.7565,29.7974,29.7293,29.7906,164800.0
2012-11-27 09:30:00,43.64,43.7,43.59,43.67,107500.0,29.7361,29.7769,29.702,29.7565,107500.0
2012-11-27 10:00:00,43.68,43.68,43.49,43.49,141400.0,29.7633,29.7633,29.6339,29.6339,141400.0
2012-11-27 10:30:00,43.48,43.56,43.46,43.53,53300.0,29.627,29.6816,29.6134,29.6611,53300.0
2012-11-27 11:00:00,43.53,43.58,43.53,43.56,57400.0,29.6611,29.6952,29.6611,29.6816,57400.0
2012-11-27 11:30:00,43.56,43.68,43.54,43.67,42400.0,29.6816,29.7633,29.6679,29.7565,42400.0
2012-11-27 12:00:00,43.67,43.69,43.62,43.63,71100.0,29.7565,29.7701,29.7224,29.7293,71100.0
2012-11-27 12:30:00,43.62,43.67,43.6,43.65,55900.0,29.7224,29.7565,29.7088,29.7429,55900.0
2012-11-27 13:00:00,43.63,43.63,43.57,43.59,33300.0,29.7293,29.7293,29.6884,29.702,33300.0
2012-11-27 13:30:00,43.6,43.62,43.57,43.59,24000.0,29.7088,29.7224,29.6884,29.702,24000.0
2012-11-27 14:00:00,43.59,43.63,43.49,43.49,34300.0,29.702,29.7293,29.6339,29.6339,34300.0
2012-11-27 14:30:00,43.5,43.51,43.44,43.51,39000.0,29.6407,29.6475,29.5998,29.6475,39000.0
2012-11-27 15:00:00,43.51,43.55,43.48,43.51,46300.0,29.6475,29.6747,29.627,29.6475,46300.0
2012-11-27 15:30:00,43.52,43.53,43.41,43.41,48700.0,29.6543,29.6611,29.5793,29.5793,48700.0
2012-11-28 09:30:00,43.17,43.21,43.12,43.17,189000.0,29.4158,29.4431,29.3817,29.4158,189000.0
2012-11-28 10:00:00,43.16,43.3,43.06,43.24,203100.0,29.409,29.5044,29.3409,29.4635,203100.0
2012-11-28 10:30:00,43.24,43.44,43.24,43.37,102700.0,29.4635,29.5998,29.4635,29.5521,102700.0
2012-11-28 11:00:00,43.36,43.52,43.35,43.49,116200.0,29.5453,29.6543,29.5385,29.6339,116200.0
2012-11-28 11:30:00,43.5,43.51,43.45,43.47,69800.0,29.6407,29.6475,29.6066,29.6202,69800.0
2012-11-28 12:00:00,43.47,43.58,43.39,43.56,138000.0,29.6202,29.6952,29.5657,29.6816,138000.0
2012-11-28 12:30:00,43.56,43.64,43.56,43.6,51800.0,29.6816,29.7361,29.6816,29.7088,51800.0
2012-11-28 13:00:00,43.6,43.6,43.54,43.58,69800.0,29.7088,29.7088,29.6679,29.6952,69800.0
2012-11-28 13:30:00,43.58,43.63,43.58,43.61,57900.0,29.6952,29.7293,29.6952,29.7156,57900.0
2012-11-28 14:00:00,43.61,43.61,43.56,43.57,38200.0,29.7156,29.7156,29.6816,29.6884,38200.0
2012-11-28 14:30:00,43.58,43.63,43.57,43.61,48700.0,29.6952,29.7293,29.6884,29.7156,48700.0
2012-11-28 15:00:00,43.6,43.69,43.6,43.69,57400.0,29.7088,29.7701,29.7088,29.7701,57400.0
2012-11-28 15:30:00,43.7,43.77,43.67,43.71,118100.0,29.7769,29.8246,29.7565,29.7838,118100.0
2012-11-29 09:30:00,44.03,44.12,44.03,44.12,240200.0,30.0018,30.0631,30.0018,30.0631,240200.0
2012-11-29 10:00:00,44.13,44.18,43.96,44.0,94600.0,30.0699,30.104,29.9541,29.9814,94600.0
2012-11-29 10:30:00,44.01,44.11,43.95,44.07,327700.0,29.9882,30.0563,29.9473,30.0291,327700.0
2012-11-29 11:00:00,44.07,44.15,44.06,44.08,222900.0,30.0291,30.0836,30.0223,30.0359,222900.0
2012-11-29 11:30:00,44.08,44.1,43.86,43.94,120100.0,30.0359,30.0495,29.886,29.9405,120100.0
2012-11-29 12:00:00,43.95,44.07,43.91,44.05,82100.0,29.9473,30.0291,29.92,30.0154,82100.0
2012-11-29 12:30:00,44.05,44.07,44.03,44.03,79000.0,30.0154,30.0291,30.0018,30.0018,79000.0
2012-11-29 13:00:00,44.04,44.09,44.02,44.08,166200.0,30.0086,30.0427,29.995,30.0359,166200.0
2012-11-29 13:30:00,44.08,44.14,44.07,44.12,42500.0,30.0359,30.0768,30.0291,30.0631,42500.0
2012-11-29 14:00:00,44.12,44.12,44.09,44.1,93100.0,30.0631,30.0631,30.0427,30.0495,93100.0
2012-11-29 14:30:00,44.09,44.14,44.09,44.11,66000.0,30.0427,30.0768,30.0427,30.0563,66000.0
2012-11-29 15:00:00,44.1,44.1,44.03,44.09,146900.0,30.0495,30.0495,30.0018,30.0427,146900.0
2012-11-29 15:30:00,44.08,44.14,44.05,44.06,192900.0,30.0359,30.0768,30.0154,30.0223,192900.0
2012-11-30 09:30:00,44.08,44.19,44.05,44.16,93000.0,30.0359,30.1108,30.0154,30.0904,93000.0
2012-11-30 10:00:00,44.17,44.25,44.17,44.19,24500.0,30.0972,30.1517,30.0972,30.1108,24500.0
2012-11-30 10:30:00,44.18,44.19,44.06,44.16,40500.0,30.104,30.1108,30.0223,30.0904,40500.0
2012-11-30 11:00:00,44.16,44.18,44.08,44.08,24700.0,30.0904,30.104,30.0359,30.0359,24700.0
2012-11-30 11:30:00,44.08,44.09,44.02,44.08,28800.0,30.0359,30.0427,29.995,30.0359,28800.0
2012-11-30 12:00:00,44.09,44.11,44.07,44.1,24300.0,30.0427,30.0563,30.0291,30.0495,24300.0
2012-11-30 12:30:00,44.11,44.13,44.07,44.1,22700.0,30.0563,30.0699,30.0291,30.0495,22700.0
2012-11-30 13:00:00,44.1,44.14,44.07,44.12,23000.0,30.0495,30.0768,30.0291,30.0631,23000.0
2012-11-30 13:30:00,44.13,44.14,44.09,44.12,23000.0,30.0699,30.0768,30.0427,30.0631,23000.0
2012-11-30 14:00:00,44.11,44.2,44.1,44.17,150700.0,30.0563,30.1176,30.0495,30.0972,150700.0
2012-11-30 14:30:00,44.16,44.18,44.08,44.09,41500.0,30.0904,30.104,30.0359,30.0427,41500.0
2012-11-30 15:00:00,44.08,44.18,44.05,44.11,162800.0,30.0359,30.104,30.0154,30.0563,162800.0
2012-11-30 15:30:00,44.11,44.21,44.09,44.09,132000.0,30.0563,30.1245,30.0427,30.0427,132000.0
2012-12-03 09:30:00,44.28,44.39,44.28,44.31,153500.0,30.1722,30.2471,30.1722,30.1926,153500.0
2012-12-03 10:00:00,44.31,44.33,44.24,44.3,129600.0,30.1926,30.2062,30.1449,30.1858,129600.0
2012-12-03 10:30:00,44.27,44.29,44.2,44.25,189900.0,30.1653,30.179,30.1176,30.1517,189900.0
2012-12-03 11:00:00,44.23,44.27,44.21,44.24,163000.0,30.1381,30.1653,30.1245,30.1449,163000.0
2012-12-03 11:30:00,44.24,44.32,44.21,44.31,136900.0,30.1449,30.1994,30.1245,30.1926,136900.0
2012-12-03 12:00:00,44.31,44.33,44.29,44.3,39800.0,30.1926,30.2062,30.179,30.1858,39800.0
2012-12-03 12:30:00,44.3,44.33,44.27,44.27,72300.0,30.1858,30.2062,30.1653,30.1653,72300.0
2012-12-03 13:00:00,44.27,44.27,44.23,44.25,124200.0,30.1653,30.1653,30.1381,30.1517,124200.0
2012-12-03 13:30:00,44.26,44.26,44.16,44.19,37900.0,30.1585,30.1585,30.0904,30.1108,37900.0
2012-12-03 14:00:00,44.19,44.22,44.16,44.19,58000.0,30.1108,30.1313,30.0904,30.1108,58000.0
2012-12-03 14:30:00,44.19,44.2,44.13,44.17,66100.0,30.1108,30.1176,30.0699,30.0972,66100.0
2012-12-03 15:00:00,44.17,44.22,44.1,44.13,50500.0,30.0972,30.1313,30.0495,30.0699,50500.0
2012-12-03 15:30:00,44.13,44.18,44.12,44.14,88800.0,30.0699,30.104,30.0631,30.0768,88800.0
2012-12-04 09:30:00,44.27,44.35,44.22,44.3,129800.0,30.1653,30.2199,30.1313,30.1858,129800.0
2012-12-04 10:00:00,44.29,44.36,44.26,44.28,63800.0,30.179,30.2267,30.1585,30.1722,63800.0
2012-12-04 10:30:00,44.28,44.3,44.25,44.29,16500.0,30.1722,30.1858,30.1517,30.179,16500.0
2012-12-04 11:00:00,44.28,44.29,44.21,44.21,29700.0,30.1722,30.179,30.1245,30.1245,29700.0
2012-12-04 11:30:00,44.21,44.32,44.21,44.29,52700.0,30.1245,30.1994,30.1245,30.179,52700.0
2012-12-04 12:00:00,44.29,44.31,44.2,44.29,59200.0,30.179,30.1926,30.1176,30.179,59200.0
2012-12-04 12:30:00,44.27,44.33,44.25,44.27,1161800.0,30.1653,30.2062,30.1517,30.1653,1161800.0
2012-12-04 13:00:00,44.26,44.31,44.21,44.29,45300.0,30.1585,30.1926,30.1245,30.179,45300.0
2012-12-04 13:30:00,44.29,44.35,44.26,44.31,43200.0,30.179,30.2199,30.1585,30.1926,43200.0
2012-12-04 14:00:00,44.34,44.34,44.29,44.3,63000.0,30.213,30.213,30.179,30.1858,63000.0
2012-12-04 14:30:00,44.29,44.33,44.28,44.29,39700.0,30.179,30.2062,30.1722,30.179,39700.0
2012-12-04 15:00:00,44.3,44.35,44.29,44.31,62000.0,30.1858,30.2199,30.179,30.1926,62000.0
2012-12-04 15:30:00,44.3,44.32,44.24,44.24,56200.0,30.1858,30.1994,30.1449,30.1449,56200.0
2012-12-05 09:30:00,44.4,44.49,44.34,44.39,91100.0,30.2539,30.3153,30.213,30.2471,91100.0
2012-12-05 10:00:00,44.4,44.47,44.36,44.4,65500.0,30.2539,30.3016,30.2267,30.2539,65500.0
2012-12-05 10:30:00,44.39,44.44,44.3,44.33,22400.0,30.2471,30.2812,30.1858,30.2062,22400.0
2012-12-05 11:00:00,44.33,44.42,44.31,44.39,58800.0,30.2062,30.2676,30.1926,30.2471,58800.0
2012-12-05 11:30:00,44.41,44.55,44.41,44.54,63600.0,30.2607,30.3561,30.2607,30.3493,63600.0
2012-12-05 12:00:00,44.54,44.64,44.54,44.59,117400.0,30.3493,30.4175,30.3493,30.3834,117400.0
2012-12-05 12:30:00,44.6,44.66,44.6,44.64,32000.0,30.3902,30.4311,30.3902,30.4175,32000.0
2012-12-05 13:00:00,44.65,44.67,44.62,44.63,45300.0,30.4243,30.4379,30.4038,30.4106,45300.0
2012-12-05 13:30:00,44.63,44.64,44.6,44.61,37000.0,30.4106,30.4175,30.3902,30.397,37000.0
2012-12-05 14:00:00,44.61,44.67,44.61,44.63,31700.0,30.397,30.4379,30.397,30.4106,31700.0
2012-12-05 14:30:00,44.62,44.65,44.6,44.6,71300.0,30.4038,30.4243,30.3902,30.3902,71300.0
2012-12-05 15:00:00,44.61,44.67,44.61,44.64,119000.0,30.397,30.4379,30.397,30.4175,119000.0
2012-12-05 15:30:00,44.62,44.64,44.45,44.48,361900.0,30.4038,30.4175,30.288,30.3084,361900.0
2012-12-06 09:30:00,44.59,44.59,44.47,44.52,123600.0,30.3834,30.3834,30.3016,30.3357,123600.0
2012-12-06 10:00:00,44.52,44.54,44.44,44.46,153600.0,30.3357,30.3493,30.2812,30.2948,153600.0
2012-12-06 10:30:00,44.48,44.6,44.46,44.57,117500.0,30.3084,30.3902,30.2948,30.3698,117500.0
2012-12-06 11:00:00,44.57,44.59,44.5,44.52,94700.0,30.3698,30.3834,30.3221,30.3357,94700.0
2012-12-06 11:30:00,44.51,44.55,44.47,44.5,107200.0,30.3289,30.3561,30.3016,30.3221,107200.0
2012-12-06 12:00:00,44.49,44.52,44.42,44.43,47200.0,30.3153,30.3357,30.2676,30.2744,47200.0
2012-12-06 12:30:00,44.42,44.46,44.41,44.42,783200.0,30.2676,30.2948,30.2607,30.2676,783200.0
2012-12-06 13:00:00,44.41,44.52,44.4,44.47,69100.0,30.2607,30.3357,30.2539,30.3016,69100.0
2012-12-06 13:30:00,44.48,44.53,44.47,44.53,20300.0,30.3084,30.3425,30.3016,30.3425,20300.0
2012-12-06 14:00:00,44.53,44.55,44.5,44.54,64800.0,30.3425,30.3561,30.3221,30.3493,64800.0
2012-12-06 14:30:00,44.55,44.57,44.5,44.5,150700.0,30.3561,30.3698,30.3221,30.3221,150700.0
2012-12-06 15:00:00,44.51,44.52,44.48,44.51,72100.0,30.3289,30.3357,30.3084,30.3289,72100.0
2012-12-06 15:30:00,44.5,44.58,44.49,44.57,80300.0,30.3221,30.3766,30.3153,30.3698,80300.0
2012-12-07 09:30:00,44.6,44.6,44.5,44.51,97700.0,30.3902,30.3902,30.3221,30.3289,97700.0
2012-12-07 10:00:00,44.52,44.59,44.47,44.5,61900.0,30.3357,30.3834,30.3016,30.3221,61900.0
2012-12-07 10:30:00,44.5,44.54,44.43,44.5,76900.0,30.3221,30.3493,30.2744,30.3221,76900.0
2012-12-07 11:00:00,44.5,44.57,44.45,44.55,107900.0,30.3221,30.3698,30.288,30.3561,107900.0
2012-12-07 11:30:00,44.55,44.58,44.51,44.53,37400.0,30.3561,30.3766,30.3289,30.3425,37400.0
2012-12-07 12:00:00,44.52,44.59,44.52,44.58,40200.0,30.3357,30.3834,30.3357,30.3766,40200.0
2012-12-07 12:30:00,44.57,44.58,44.54,44.57,16400.0,30.3698,30.3766,30.3493,30.3698,16400.0
2012-12-07 13:00:00,44.57,44.59,44.56,44.59,30600.0,30.3698,30.3834,30.3629,30.3834,30600.0
2012-12-07 13:30:00,44.6,44.61,44.57,44.59,84400.0,30.3902,30.397,30.3698,30.3834,84400.0
2012-12-07 14:00:00,44.59,44.62,44.58,44.61,343400.0,30.3834,30.4038,30.3766,30.397,343400.0
2012-12-07 14:30:00,44.6,44.65,44.6,44.63,130900.0,30.3902,30.4243,30.3902,30.4106,130900.0
2012-12-07 15:00:00,44.63,44.64,44.59,44.59,201400.0,30.4106,30.4175,30.3834,30.3834,201400.0
2012-12-07 15:30:00,44.6,44.65,44.6,44.64,106100.0,30.3902,30.4243,30.3902,30.4175,106100.0
2012-12-10 09:30:00,44.61,44.65,44.55,44.63,123100.0,30.397,30.4243,30.3561,30.4106,123100.0
2012-12-10 10:00:00,44.64,44.66,44.57,44.61,182000.0,30.4175,30.4311,30.3698,30.397,182000.0
2012-12-10 10:30:00,44.63,44.68,44.61,44.68,101900.0,30.4106,30.4447,30.397,30.4447,101900.0
2012-12-10 11:00:00,44.68,44.68,44.63,44.65,124100.0,30.4447,30.4447,30.4106,30.4243,124100.0
2012-12-10 11:30:00,44.65,44.68,44.64,44.65,41400.0,30.4243,30.4447,30.4175,30.4243,41400.0
2012-12-10 12:00:00,44.66,44.72,44.65,44.68,63900.0,30.4311,30.472,30.4243,30.4447,63900.0
2012-12-10 12:30:00,44.7,44.73,44.69,44.7,27100.0,30.4583,30.4788,30.4515,30.4583,27100.0
2012-12-10 13:00:00,44.7,44.71,44.65,44.66,37000.0,30.4583,30.4652,30.4243,30.4311,37000.0
2012-12-10 13:30:00,44.66,44.68,44.65,44.66,93300.0,30.4311,30.4447,30.4243,30.4311,93300.0
2012-12-10 14:00:00,44.67,44.68,44.65,44.67,58000.0,30.4379,30.4447,30.4243,30.4379,58000.0
2012-12-10 14:30:00,44.66,44.68,44.62,44.68,49000.0,30.4311,30.4447,30.4038,30.4447,49000.0
2012-12-10 15:00:00,44.67,44.69,44.66,44.69,97300.0,30.4379,30.4515,30.4311,30.4515,97300.0
2012-12-10 15:30:00,44.69,44.77,44.69,44.69,226500.0,30.4515,30.506,30.4515,30.4515,226500.0
2012-12-11 09:30:00,44.87,44.95,44.81,44.94,90500.0,30.5742,30.6287,30.5333,30.6219,90500.0
2012-12-11 10:00:00,44.95,44.99,44.91,44.97,90300.0,30.6287,30.6559,30.6014,30.6423,90300.0
2012-12-11 10:30:00,44.97,45.0,44.94,44.95,94400.0,30.6423,30.6628,30.6219,30.6287,94400.0
2012-12-11 11:00:00,44.95,45.01,44.93,44.98,88100.0,30.6287,30.6696,30.6151,30.6491,88100.0
2012-12-11 11:30:00,44.98,45.0,44.95,44.99,55600.0,30.6491,30.6628,30.6287,30.6559,55600.0
2012-12-11 12:00:00,44.99,45.0,44.94,44.98,96400.0,30.6559,30.6628,30.6219,30.6491,96400.0
2012-12-11 12:30:00,44.99,44.99,44.97,44.99,65600.0,30.6559,30.6559,30.6423,30.6559,65600.0
2012-12-11 13:00:00,44.99,45.0,44.98,44.99,35200.0,30.6559,30.6628,30.6491,30.6559,35200.0
2012-12-11 13:30:00,44.99,44.99,44.97,44.98,48300.0,30.6559,30.6559,30.6423,30.6491,48300.0
2012-12-11 14:00:00,44.98,44.99,44.97,44.98,46600.0,30.6491,30.6559,30.6423,30.6491,46600.0
2012-12-11 14:30:00,44.98,44.98,44.92,44.93,187900.0,30.6491,30.6491,30.6082,30.6151,187900.0
2012-12-11 15:00:00,44.93,44.93,44.86,44.9,215000.0,30.6151,30.6151,30.5674,30.5946,215000.0
2012-12-11 15:30:00,44.9,44.98,44.89,44.92,263000.0,30.5946,30.6491,30.5878,30.6082,263000.0
2012-12-12 09:30:00,45.15,45.15,45.1,45.11,65700.0,30.765,30.765,30.7309,30.7377,65700.0
2012-12-12 10:00:00,45.1,45.14,45.07,45.13,52700.0,30.7309,30.7582,30.7105,30.7513,52700.0
2012-12-12 10:30:00,45.12,45.13,45.06,45.09,133100.0,30.7445,30.7513,30.7036,30.7241,133100.0
2012-12-12 11:00:00,45.08,45.14,45.07,45.13,107500.0,30.7173,30.7582,30.7105,30.7513,107500.0
2012-12-12 11:30:00,45.13,45.15,45.11,45.11,73300.0,30.7513,30.765,30.7377,30.7377,73300.0
2012-12-12 12:00:00,45.11,45.17,45.11,45.15,101200.0,30.7377,30.7786,30.7377,30.765,101200.0
2012-12-12 12:30:00,45.17,45.38,45.12,45.36,71200.0,30.7786,30.9217,30.7445,30.9081,71200.0
2012-12-12 13:00:00,45.36,45.39,45.31,45.37,33300.0,30.9081,30.9285,30.874,30.9149,33300.0
2012-12-12 13:30:00,45.37,45.38,45.32,45.34,76800.0,30.9149,30.9217,30.8808,30.8944,76800.0
2012-12-12 14:00:00,45.36,45.39,45.3,45.32,170700.0,30.9081,30.9285,30.8672,30.8808,170700.0
2012-12-12 14:30:00,45.32,45.33,45.28,45.3,61400.0,30.8808,30.8876,30.8536,30.8672,61400.0
2012-12-12 15:00:00,45.3,45.3,45.16,45.18,87500.0,30.8672,30.8672,30.7718,30.7854,87500.0
2012-12-12 15:30:00,45.18,45.2,45.13,45.17,133200.0,30.7854,30.799,30.7513,30.7786,133200.0
2012-12-13 09:30:00,45.15,45.15,45.05,45.09,58300.0,30.765,30.765,30.6968,30.7241,58300.0
2012-12-13 10:00:00,45.09,45.19,45.08,45.18,24300.0,30.7241,30.7922,30.7173,30.7854,24300.0
2012-12-13 10:30:00,45.18,45.19,45.1,45.11,52400.0,30.7854,30.7922,30.7309,30.7377,52400.0
2012-12-13 11:00:00,45.11,45.12,45.01,45.05,76200.0,30.7377,30.7445,30.6696,30.6968,76200.0
2012-12-13 11:30:00,45.04,45.13,45.03,45.12,113700.0,30.69,30.7513,30.6832,30.7445,113700.0
2012-12-13 12:00:00,45.12,45.12,44.98,44.98,54000.0,30.7445,30.7445,30.6491,30.6491,54000.0
2012-12-13 12:30:00,44.97,44.99,44.92,44.97,77100.0,30.6423,30.6559,30.6082,30.6423,77100.0
2012-12-13 13:00:00,44.97,44.99,44.93,44.99,39200.0,30.6423,30.6559,30.6151,30.6559,39200.0
2012-12-13 13:30:00,44.98,44.99,44.94,44.97,28600.0,30.6491,30.6559,30.6219,30.6423,28600.0
2012-12-13 14:00:00,44.97,44.98,44.9,44.93,54000.0,30.6423,30.6491,30.5946,30.6151,54000.0
2012-12-13 14:30:00,44.94,44.97,44.93,44.93,33400.0,30.6219,30.6423,30.6151,30.6151,33400.0
2012-12-13 15:00:00,44.94,44.94,44.88,44.91,106500.0,30.6219,30.6219,30.581,30.6014,106500.0
2012-12-13 15:30:00,44.9,45.04,44.9,44.99,66900.0,30.5946,30.69,30.5946,30.6559,66900.0
2012-12-14 09:30:00,45.12,45.15,45.05,45.1,122700.0,30.7445,30.765,30.6968,30.7309,122700.0
2012-12-14 10:00:00,45.09,45.15,45.08,45.11,46300.0,30.7241,30.765,30.7173,30.7377,46300.0
2012-12-14 10:30:00,45.11,45.18,45.1,45.14,54300.0,30.7377,30.7854,30.7309,30.7582,54300.0
2012-12-14 11:00:00,45.14,45.21,45.12,45.2,27400.0,30.7582,30.8059,30.7445,30.799,27400.0
2012-12-14 11:30:00,45.19,45.2,45.15,45.19,32400.0,30.7922,30.799,30.765,30.7922,32400.0
2012-12-14 12:00:00,45.19,45.31,45.19,45.3,74500.0,30.7922,30.874,30.7922,30.8672,74500.0
2012-12-14 12:30:00,45.3,45.31,45.27,45.31,41600.0,30.8672,30.874,30.8467,30.874,41600.0
2012-12-14 13:00:00,45.31,45.32,45.27,45.28,36400.0,30.874,30.8808,30.8467,30.8536,36400.0
2012-12-14 13:30:00,45.29,45.31,45.28,45.31,44000.0,30.8604,30.874,30.8536,30.874,44000.0
2012-12-14 14:00:00,45.3,45.33,45.27,45.27,28500.0,30.8672,30.8876,30.8467,30.8467,28500.0
2012-12-14 14:30:00,45.27,45.28,45.22,45.23,46400.0,30.8467,30.8536,30.8127,30.8195,46400.0
2012-12-14 15:00:00,45.23,45.26,45.16,45.21,134500.0,30.8195,30.8399,30.7718,30.8059,134500.0
2012-12-14 15:30:00,45.22,45.25,45.16,45.21,69400.0,30.8127,30.8331,30.7718,30.8059,69400.0
2012-12-17 09:30:00,45.18,45.27,45.14,45.25,76800.0,30.7854,30.8467,30.7582,30.8331,76800.0
2012-12-17 10:00:00,45.26,45.32,45.21,45.24,53000.0,30.8399,30.8808,30.8059,30.8263,53000.0
2012-12-17 10:30:00,45.25,45.27,45.21,45.22,79500.0,30.8331,30.8467,30.8059,30.8127,79500.0
2012-12-17 11:00:00,45.22,45.3,45.22,45.26,109200.0,30.8127,30.8672,30.8127,30.8399,109200.0
2012-12-17 11:30:00,45.27,45.34,45.27,45.32,87100.0,30.8467,30.8944,30.8467,30.8808,87100.0
2012-12-17 12:00:00,45.33,45.38,45.32,45.37,65500.0,30.8876,30.9217,30.8808,30.9149,65500.0
2012-12-17 12:30:00,45.37,45.37,45.34,45.34,74700.0,30.9149,30.9149,30.8944,30.8944,74700.0
2012-12-17 13:00:00,45.34,45.35,45.31,45.32,77500.0,30.8944,30.9012,30.874,30.8808,77500.0
2012-12-17 13:30:00,45.32,45.32,45.28,45.3,42100.0,30.8808,30.8808,30.8536,30.8672,42100.0
2012-12-17 14:00:00,45.29,45.34,45.27,45.29,76100.0,30.8604,30.8944,30.8467,30.8604,76100.0
2012-12-17 14:30:00,45.29,45.31,45.27,45.3,73400.0,30.8604,30.874,30.8467,30.8672,73400.0
2012-12-17 15:00:00,45.31,45.32,45.29,45.32,127600.0,30.874,30.8808,30.8604,30.8808,127600.0
2012-12-17 15:30:00,45.32,45.4,45.31,45.4,301300.0,30.8808,30.9353,30.874,30.9353,301300.0
2012-12-18 09:30:00,45.51,45.54,45.46,45.47,169700.0,31.0103,31.0307,30.9762,30.983,169700.0
2012-12-18 10:00:00,45.46,45.54,45.43,45.54,101300.0,30.9762,31.0307,30.9558,31.0307,101300.0
2012-12-18 10:30:00,45.53,45.65,45.53,45.63,145700.0,31.0239,31.1057,31.0239,31.092,145700.0
2012-12-18 11:00:00,45.63,45.74,45.62,45.7,152700.0,31.092,31.167,31.0852,31.1397,152700.0
2012-12-18 11:30:00,45.71,45.72,45.66,45.67,146300.0,31.1466,31.1534,31.1125,31.1193,146300.0
2012-12-18 12:00:00,45.67,45.72,45.66,45.71,58600.0,31.1193,31.1534,31.1125,31.1466,58600.0
2012-12-18 12:30:00,45.71,45.8,45.7,45.77,63900.0,31.1466,31.2079,31.1397,31.1874,63900.0
2012-12-18 13:00:00,45.77,45.78,45.73,45.74,58300.0,31.1874,31.1942,31.1602,31.167,58300.0
2012-12-18 13:30:00,45.74,45.78,45.73,45.74,138200.0,31.167,31.1942,31.1602,31.167,138200.0
2012-12-18 14:00:00,45.74,45.77,45.68,45.69,104900.0,31.167,31.1874,31.1261,31.1329,104900.0
2012-12-18 14:30:00,45.67,45.71,45.66,45.7,123300.0,31.1193,31.1466,31.1125,31.1397,123300.0
2012-12-18 15:00:00,45.72,45.75,45.71,45.71,76900.0,31.1534,31.1738,31.1466,31.1466,76900.0
2012-12-18 15:30:00,45.71,45.8,45.7,45.73,289100.0,31.1466,31.2079,31.1397,31.1602,289100.0
2012-12-19 09:30:00,46.08,46.08,45.95,45.96,120100.0,31.3987,31.3987,31.3101,31.3169,120100.0
2012-12-19 10:00:00,45.95,45.98,45.88,45.9,381400.0,31.3101,31.3305,31.2624,31.276,381400.0
2012-12-19 10:30:00,45.9,45.95,45.88,45.94,83500.0,31.276,31.3101,31.2624,31.3033,83500.0
2012-12-19 11:00:00,45.94,46.01,45.9,45.97,416500.0,31.3033,31.351,31.276,31.3237,416500.0
2012-12-19 11:30:00,45.99,46.02,45.96,45.97,78300.0,31.3373,31.3578,31.3169,31.3237,78300.0
2012-12-19 12:00:00,45.96,45.99,45.92,45.95,117600.0,31.3169,31.3373,31.2896,31.3101,117600.0
2012-12-19 12:30:00,45.95,46.02,45.93,46.0,84000.0,31.3101,31.3578,31.2965,31.3442,84000.0
2012-12-19 13:00:00,45.99,46.0,45.93,45.96,71800.0,31.3373,31.3442,31.2965,31.3169,71800.0
2012-12-19 13:30:00,45.96,45.97,45.93,45.96,47600.0,31.3169,31.3237,31.2965,31.3169,47600.0
2012-12-19 14:00:00,45.95,45.97,45.91,45.96,50800.0,31.3101,31.3237,31.2828,31.3169,50800.0
2012-12-19 14:30:00,45.96,45.96,45.89,45.93,73200.0,31.3169,31.3169,31.2692,31.2965,73200.0
2012-12-19 15:00:00,45.93,45.95,45.91,45.94,65900.0,31.2965,31.3101,31.2828,31.3033,65900.0
2012-12-19 15:30:00,45.94,45.97,45.86,45.86,197600.0,31.3033,31.3237,31.2488,31.2488,197600.0
2012-12-20 09:30:00,45.41,45.46,45.37,45.37,147700.0,31.3128,31.3473,31.2852,31.2852,147700.0
2012-12-20 10:00:00,45.38,45.46,45.38,45.4,124300.0,31.2921,31.3473,31.2921,31.3059,124300.0
2012-12-20 10:30:00,45.4,45.44,45.39,45.43,87900.0,31.3059,31.3335,31.299,31.3266,87900.0
2012-12-20 11:00:00,45.42,45.44,45.36,45.37,77800.0,31.3197,31.3335,31.2783,31.2852,77800.0
2012-12-20 11:30:00,45.36,45.43,45.36,45.41,56800.0,31.2783,31.3266,31.2783,31.3128,56800.0
2012-12-20 12:00:00,45.41,45.47,45.41,45.43,64900.0,31.3128,31.3542,31.3128,31.3266,64900.0
2012-12-20 12:30:00,45.42,45.5,45.42,45.5,59500.0,31.3197,31.3748,31.3197,31.3748,59500.0
2012-12-20 13:00:00,45.49,45.52,45.46,45.51,63500.0,31.368,31.3886,31.3473,31.3817,63500.0
2012-12-20 13:30:00,45.52,45.58,45.51,45.57,62400.0,31.3886,31.43,31.3817,31.4231,62400.0
2012-12-20 14:00:00,45.58,45.6,45.54,45.57,74500.0,31.43,31.4438,31.4024,31.4231,74500.0
2012-12-20 14:30:00,45.58,45.62,45.56,45.6,69800.0,31.43,31.4576,31.4162,31.4438,69800.0
2012-12-20 15:00:00,45.6,45.6,45.54,45.56,104000.0,31.4438,31.4438,31.4024,31.4162,104000.0
2012-12-20 15:30:00,45.56,45.61,45.54,45.61,113400.0,31.4162,31.4507,31.4024,31.4507,113400.0
2012-12-21 09:30:00,44.93,45.05,44.83,45.02,189900.0,30.9818,31.0645,30.9128,31.0439,189900.0
2012-12-21 10:00:00,45.03,45.12,45.01,45.1,122600.0,31.0508,31.1128,31.037,31.099,122600.0
2012-12-21 10:30:00,45.1,45.11,45.03,45.04,173800.0,31.099,31.1059,31.0508,31.0577,173800.0
2012-12-21 11:00:00,45.04,45.09,45.0,45.05,136800.0,31.0577,31.0921,31.0301,31.0645,136800.0
2012-12-21 11:30:00,45.04,45.07,44.97,45.04,164800.0,31.0577,31.0783,31.0094,31.0577,164800.0
2012-12-21 12:00:00,45.05,45.08,45.02,45.04,62100.0,31.0645,31.0852,31.0439,31.0577,62100.0
2012-12-21 12:30:00,45.05,45.11,45.04,45.11,76400.0,31.0645,31.1059,31.0577,31.1059,76400.0
2012-12-21 13:00:00,45.12,45.13,45.08,45.12,150000.0,31.1128,31.1197,31.0852,31.1128,150000.0
2012-12-21 13:30:00,45.12,45.2,45.12,45.16,95600.0,31.1128,31.168,31.1128,31.1404,95600.0
2012-12-21 14:00:00,45.16,45.19,45.13,45.16,100400.0,31.1404,31.1611,31.1197,31.1404,100400.0
2012-12-21 14:30:00,45.16,45.17,45.13,45.15,79200.0,31.1404,31.1473,31.1197,31.1335,79200.0
2012-12-21 15:00:00,45.16,45.17,45.11,45.15,130800.0,31.1404,31.1473,31.1059,31.1335,130800.0
2012-12-21 15:30:00,45.15,45.21,45.14,45.2,74400.0,31.1335,31.1749,31.1266,31.168,74400.0
2012-12-24 09:30:00,45.21,45.21,45.08,45.12,214300.0,31.1749,31.1749,31.0852,31.1128,214300.0
2012-12-24 10:00:00,45.12,45.15,45.1,45.11,122400.0,31.1128,31.1335,31.099,31.1059,122400.0
2012-12-24 10:30:00,45.12,45.14,45.07,45.08,64300.0,31.1128,31.1266,31.0783,31.0852,64300.0
2012-12-24 11:00:00,45.07,45.07,45.04,45.06,64400.0,31.0783,31.0783,31.0577,31.0714,64400.0
2012-12-24 11:30:00,45.06,45.09,45.06,45.07,148700.0,31.0714,31.0921,31.0714,31.0783,148700.0
2012-12-24 12:00:00,45.07,45.08,45.03,45.06,82800.0,31.0783,31.0852,31.0508,31.0714,82800.0
2012-12-24 12:30:00,45.06,45.11,45.04,45.07,113900.0,31.0714,31.1059,31.0577,31.0783,113900.0
2012-12-26 09:30:00,45.33,45.39,45.24,45.33,113000.0,31.2576,31.299,31.1956,31.2576,113000.0
2012-12-26 10:00:00,45.33,45.34,45.26,45.28,61400.0,31.2576,31.2645,31.2094,31.2231,61400.0
2012-12-26 10:30:00,45.28,45.29,45.18,45.18,46300.0,31.2231,31.23,31.1542,31.1542,46300.0
2012-12-26 11:00:00,45.17,45.17,45.07,45.07,76200.0,31.1473,31.1473,31.0783,31.0783,76200.0
2012-12-26 11:30:00,45.07,45.09,45.02,45.08,86000.0,31.0783,31.0921,31.0439,31.0852,86000.0
2012-12-26 12:00:00,45.09,45.12,45.06,45.09,27800.0,31.0921,31.1128,31.0714,31.0921,27800.0
2012-12-26 12:30:00,45.09,45.16,45.06,45.15,35100.0,31.0921,31.1404,31.0714,31.1335,35100.0
2012-12-26 13:00:00,45.16,45.16,45.08,45.16,57900.0,31.1404,31.1404,31.0852,31.1404,57900.0
2012-12-26 13:30:00,45.16,45.17,45.1,45.12,116000.0,31.1404,31.1473,31.099,31.1128,116000.0
2012-12-26 14:00:00,45.12,45.22,45.11,45.17,227700.0,31.1128,31.1818,31.1059,31.1473,227700.0
2012-12-26 14:30:00,45.18,45.28,45.14,45.23,150100.0,31.1542,31.2231,31.1266,31.1887,150100.0
2012-12-26 15:00:00,45.23,45.24,45.16,45.2,52800.0,31.1887,31.1956,31.1404,31.168,52800.0
2012-12-26 15:30:00,45.2,45.22,45.12,45.12,201200.0,31.168,31.1818,31.1128,31.1128,201200.0
2012-12-27 09:30:00,45.38,45.42,45.35,45.38,292400.0,31.2921,31.3197,31.2714,31.2921,292400.0
2012-12-27 10:00:00,45.37,45.37,45.15,45.18,130200.0,31.2852,31.2852,31.1335,31.1542,130200.0
2012-12-27 10:30:00,45.18,45.22,45.1,45.17,115300.0,31.1542,31.1818,31.099,31.1473,115300.0
2012-12-27 11:00:00,45.18,45.2,45.08,45.12,100700.0,31.1542,31.168,31.0852,31.1128,100700.0
2012-12-27 11:30:00,45.11,45.16,45.06,45.09,149700.0,31.1059,31.1404,31.0714,31.0921,149700.0
2012-12-27 12:00:00,45.1,45.11,45.02,45.04,90900.0,31.099,31.1059,31.0439,31.0577,90900.0
2012-12-27 12:30:00,45.04,45.09,45.0,45.08,120000.0,31.0577,31.0921,31.0301,31.0852,120000.0
2012-12-27 13:00:00,45.08,45.14,45.06,45.08,82000.0,31.0852,31.1266,31.0714,31.0852,82000.0
2012-12-27 13:30:00,45.09,45.12,45.08,45.1,44900.0,31.0921,31.1128,31.0852,31.099,44900.0
2012-12-27 14:00:00,45.09,45.12,45.06,45.08,66400.0,31.0921,31.1128,31.0714,31.0852,66400.0
2012-12-27 14:30:00,45.08,45.21,45.05,45.2,98200.0,31.0852,31.1749,31.0645,31.168,98200.0
2012-12-27 15:00:00,45.2,45.26,45.19,45.24,109100.0,31.168,31.2094,31.1611,31.1956,109100.0
2012-12-27 15:30:00,45.23,45.32,45.23,45.3,105100.0,31.1887,31.2507,31.1887,31.2369,105100.0
2012-12-28 09:30:00,45.09,45.1,45.02,45.07,81700.0,31.0921,31.099,31.0439,31.0783,81700.0
2012-12-28 10:00:00,45.08,45.13,45.02,45.07,263700.0,31.0852,31.1197,31.0439,31.0783,263700.0
2012-12-28 10:30:00,45.08,45.22,45.07,45.09,253200.0,31.0852,31.1818,31.0783,31.0921,253200.0
2012-12-28 11:00:00,45.09,45.12,45.05,45.08,264500.0,31.0921,31.1128,31.0645,31.0852,264500.0
2012-12-28 11:30:00,45.08,45.09,45.05,45.07,87200.0,31.0852,31.0921,31.0645,31.0783,87200.0
2012-12-28 12:00:00,45.07,45.13,45.07,45.13,119500.0,31.0783,31.1197,31.0783,31.1197,119500.0
2012-12-28 12:30:00,45.1,45.13,45.08,45.09,51300.0,31.099,31.1197,31.0852,31.0921,51300.0
2012-12-28 13:00:00,45.1,45.12,45.08,45.1,26400.0,31.099,31.1128,31.0852,31.099,26400.0
2012-12-28 13:30:00,45.1,45.1,45.03,45.07,120500.0,31.099,31.099,31.0508,31.0783,120500.0
2012-12-28 14:00:00,45.07,45.07,45.03,45.06,135700.0,31.0783,31.0783,31.0508,31.0714,135700.0
2012-12-28 14:30:00,45.06,45.07,45.03,45.06,122700.0,31.0714,31.0783,31.0508,31.0714,122700.0
2012-12-28 15:00:00,45.05,45.15,45.03,45.08,155300.0,31.0645,31.1335,31.0508,31.0852,155300.0
2012-12-28 15:30:00,45.1,45.14,44.99,45.02,277900.0,31.099,31.1266,31.0232,31.0439,277900.0
2012-12-31 09:30:00,45.1,45.34,45.06,45.3,159500.0,31.099,31.2645,31.0714,31.2369,159500.0
2012-12-31 10:00:00,45.29,45.33,45.2,45.28,75600.0,31.23,31.2576,31.168,31.2231,75600.0
2012-12-31 10:30:00,45.27,45.34,45.21,45.22,105700.0,31.2162,31.2645,31.1749,31.1818,105700.0
2012-12-31 11:00:00,45.23,45.34,45.18,45.21,143500.0,31.1887,31.2645,31.1542,31.1749,143500.0
2012-12-31 11:30:00,45.21,45.27,45.2,45.23,111800.0,31.1749,31.2162,31.168,31.1887,111800.0
2012-12-31 12:00:00,45.23,45.28,45.23,45.28,113400.0,31.1887,31.2231,31.1887,31.2231,113400.0
2012-12-31 12:30:00,45.28,45.51,45.28,45.35,138300.0,31.2231,31.3817,31.2231,31.2714,138300.0
2012-12-31 13:00:00,45.4,45.48,45.27,45.43,150700.0,31.3059,31.3611,31.2162,31.3266,150700.0
2012-12-31 13:30:00,45.43,45.55,45.3,45.39,143900.0,31.3266,31.4093,31.2369,31.299,143900.0
2012-12-31 14:00:00,45.41,45.5,45.37,45.5,143200.0,31.3128,31.3748,31.2852,31.3748,143200.0
2012-12-31 14:30:00,45.5,45.68,45.47,45.66,121800.0,31.3748,31.499,31.3542,31.4852,121800.0
2012-12-31 15:00:00,45.67,45.73,45.48,45.49,130800.0,31.4921,31.5334,31.3611,31.368,130800.0
2012-12-31 15:30:00,45.52,45.76,45.52,45.72,728300.0,31.3886,31.5541,31.3886,31.5265,728300.0
2013-01-02 09:30:00,46.37,46.51,46.37,46.49,331600.0,31.9748,32.0713,31.9748,32.0575,331600.0
2013-01-02 10:00:00,46.49,46.52,46.4,46.44,188900.0,32.0575,32.0782,31.9954,32.023,188900.0
2013-01-02 10:30:00,46.42,46.43,46.36,46.38,712500.0,32.0092,32.0161,31.9679,31.9817,712500.0
2013-01-02 11:00:00,46.39,46.41,46.3,46.36,75000.0,31.9886,32.0023,31.9265,31.9679,75000.0
2013-01-02 11:30:00,46.36,46.37,46.32,46.33,91300.0,31.9679,31.9748,31.9403,31.9472,91300.0
2013-01-02 12:00:00,46.32,46.34,46.25,46.27,132400.0,31.9403,31.9541,31.892,31.9058,132400.0
2013-01-02 12:30:00,46.28,46.29,46.25,46.26,73400.0,31.9127,31.9196,31.892,31.8989,73400.0
2013-01-02 13:00:00,46.26,46.35,46.26,46.34,98600.0,31.8989,31.961,31.8989,31.9541,98600.0
2013-01-02 13:30:00,46.34,46.35,46.27,46.29,52800.0,31.9541,31.961,31.9058,31.9196,52800.0
2013-01-02 14:00:00,46.29,46.36,46.28,46.33,99500.0,31.9196,31.9679,31.9127,31.9472,99500.0
2013-01-02 14:30:00,46.33,46.36,46.3,46.35,124800.0,31.9472,31.9679,31.9265,31.961,124800.0
2013-01-02 15:00:00,46.36,46.39,46.36,46.39,135100.0,31.9679,31.9886,31.9679,31.9886,135100.0
2013-01-02 15:30:00,46.38,46.5,46.38,46.49,215000.0,31.9817,32.0644,31.9817,32.0575,215000.0
2013-01-03 09:30:00,46.16,46.21,46.1,46.16,150800.0,31.83,31.8644,31.7886,31.83,150800.0
2013-01-03 10:00:00,46.16,46.24,46.16,46.2,109600.0,31.83,31.8851,31.83,31.8575,109600.0
2013-01-03 10:30:00,46.19,46.23,46.18,46.19,62900.0,31.8506,31.8782,31.8437,31.8506,62900.0
2013-01-03 11:00:00,46.2,46.31,46.2,46.26,151100.0,31.8575,31.9334,31.8575,31.8989,151100.0
2013-01-03 11:30:00,46.25,46.29,46.25,46.29,54900.0,31.892,31.9196,31.892,31.9196,54900.0
2013-01-03 12:00:00,46.27,46.33,46.27,46.32,40400.0,31.9058,31.9472,31.9058,31.9403,40400.0
2013-01-03 12:30:00,46.31,46.33,46.27,46.33,220300.0,31.9334,31.9472,31.9058,31.9472,220300.0
2013-01-03 13:00:00,46.33,46.37,46.32,46.37,152700.0,31.9472,31.9748,31.9403,31.9748,152700.0
2013-01-03 13:30:00,46.36,46.39,46.35,46.38,93600.0,31.9679,31.9886,31.961,31.9817,93600.0
2013-01-03 14:00:00,46.38,46.38,46.18,46.19,138000.0,31.9817,31.9817,31.8437,31.8506,138000.0
2013-01-03 14:30:00,46.19,46.21,46.14,46.21,138700.0,31.8506,31.8644,31.8162,31.8644,138700.0
2013-01-03 15:00:00,46.19,46.2,46.09,46.09,62500.0,31.8506,31.8575,31.7817,31.7817,62500.0
2013-01-03 15:30:00,46.1,46.12,46.03,46.07,183900.0,31.7886,31.8024,31.7403,31.7679,183900.0
2013-01-04 09:30:00,46.02,46.15,45.98,46.15,134700.0,31.7334,31.8231,31.7058,31.8231,134700.0
2013-01-04 10:00:00,46.15,46.17,46.06,46.1,86400.0,31.8231,31.8369,31.761,31.7886,86400.0
2013-01-04 10:30:00,46.08,46.08,46.01,46.03,78400.0,31.7748,31.7748,31.7265,31.7403,78400.0
2013-01-04 11:00:00,46.04,46.08,46.03,46.06,84700.0,31.7472,31.7748,31.7403,31.761,84700.0
2013-01-04 11:30:00,46.06,46.18,46.05,46.14,151300.0,31.761,31.8437,31.7541,31.8162,151300.0
2013-01-04 12:00:00,46.13,46.16,46.12,46.14,46100.0,31.8093,31.83,31.8024,31.8162,46100.0
2013-01-04 12:30:00,46.13,46.16,46.13,46.16,66500.0,31.8093,31.83,31.8093,31.83,66500.0
2013-01-04 13:00:00,46.16,46.17,46.13,46.17,48000.0,31.83,31.8369,31.8093,31.8369,48000.0
2013-01-04 13:30:00,46.18,46.21,46.17,46.2,40300.0,31.8437,31.8644,31.8369,31.8575,40300.0
2013-01-04 14:00:00,46.2,46.24,46.18,46.24,93500.0,31.8575,31.8851,31.8437,31.8851,93500.0
2013-01-04 14:30:00,46.25,46.28,46.23,46.28,138300.0,31.892,31.9127,31.8782,31.9127,138300.0
2013-01-04 15:00:00,46.28,46.36,46.26,46.36,103100.0,31.9127,31.9679,31.8989,31.9679,103100.0
2013-01-04 15:30:00,46.35,46.37,46.3,46.32,78600.0,31.961,31.9748,31.9265,31.9403,78600.0
2013-01-07 09:30:00,45.98,46.01,45.88,45.9,221400.0,31.7058,31.7265,31.6369,31.6507,221400.0
2013-01-07 10:00:00,45.9,45.98,45.9,45.92,82600.0,31.6507,31.7058,31.6507,31.6645,82600.0
2013-01-07 10:30:00,45.94,45.99,45.93,45.96,91400.0,31.6783,31.7127,31.6714,31.692,91400.0
2013-01-07 11:00:00,45.95,45.99,45.94,45.96,88200.0,31.6851,31.7127,31.6783,31.692,88200.0
2013-01-07 11:30:00,45.95,45.98,45.92,45.92,47600.0,31.6851,31.7058,31.6645,31.6645,47600.0
2013-01-07 12:00:00,45.92,45.93,45.87,45.9,85100.0,31.6645,31.6714,31.63,31.6507,85100.0
2013-01-07 12:30:00,45.9,45.95,45.9,45.94,47300.0,31.6507,31.6851,31.6507,31.6783,47300.0
2013-01-07 13:00:00,45.94,45.98,45.94,45.97,64600.0,31.6783,31.7058,31.6783,31.6989,64600.0
2013-01-07 13:30:00,45.98,45.98,45.94,45.98,108200.0,31.7058,31.7058,31.6783,31.7058,108200.0
2013-01-07 14:00:00,45.97,46.03,45.94,46.03,109500.0,31.6989,31.7403,31.6783,31.7403,109500.0
2013-01-07 14:30:00,46.02,46.04,46.01,46.04,63400.0,31.7334,31.7472,31.7265,31.7472,63400.0
2013-01-07 15:00:00,46.04,46.1,46.02,46.1,81700.0,31.7472,31.7886,31.7334,31.7886,81700.0
2013-01-07 15:30:00,46.09,46.1,46.01,46.02,189700.0,31.7817,31.7886,31.7265,31.7334,189700.0
2013-01-08 09:30:00,45.82,45.96,45.78,45.78,175900.0,31.5955,31.692,31.5679,31.5679,175900.0
2013-01-08 10:00:00,45.79,45.79,45.66,45.69,110100.0,31.5748,31.5748,31.4852,31.5059,110100.0
2013-01-08 10:30:00,45.69,45.7,45.61,45.64,32300.0,31.5059,31.5128,31.4507,31.4714,32300.0
2013-01-08 11:00:00,45.64,45.64,45.56,45.6,96300.0,31.4714,31.4714,31.4162,31.4438,96300.0
2013-01-08 11:30:00,45.6,45.66,45.59,45.63,126600.0,31.4438,31.4852,31.4369,31.4645,126600.0
2013-01-08 12:00:00,45.66,45.67,45.63,45.63,80500.0,31.4852,31.4921,31.4645,31.4645,80500.0
2013-01-08 12:30:00,45.64,45.65,45.59,45.61,65600.0,31.4714,31.4783,31.4369,31.4507,65600.0
2013-01-08 13:00:00,45.6,45.67,45.6,45.67,17600.0,31.4438,31.4921,31.4438,31.4921,17600.0
2013-01-08 13:30:00,45.67,45.69,45.65,45.69,60000.0,31.4921,31.5059,31.4783,31.5059,60000.0
2013-01-08 14:00:00,45.69,45.71,45.67,45.69,59000.0,31.5059,31.5197,31.4921,31.5059,59000.0
2013-01-08 14:30:00,45.69,45.7,45.66,45.69,27200.0,31.5059,31.5128,31.4852,31.5059,27200.0
2013-01-08 15:00:00,45.68,45.77,45.68,45.75,73900.0,31.499,31.561,31.499,31.5472,73900.0
2013-01-08 15:30:00,45.75,45.76,45.7,45.72,103500.0,31.5472,31.5541,31.5128,31.5265,103500.0
2013-01-09 09:30:00,45.91,46.0,45.9,46.0,58100.0,31.6576,31.7196,31.6507,31.7196,58100.0
2013-01-09 10:00:00,46.0,46.05,45.98,46.03,35700.0,31.7196,31.7541,31.7058,31.7403,35700.0
2013-01-09 10:30:00,46.05,46.05,45.96,45.98,57600.0,31.7541,31.7541,31.692,31.7058,57600.0
2013-01-09 11:00:00,45.98,45.99,45.94,45.97,104000.0,31.7058,31.7127,31.6783,31.6989,104000.0
2013-01-09 11:30:00,45.97,46.03,45.97,46.01,34700.0,31.6989,31.7403,31.6989,31.7265,34700.0
2013-01-09 12:00:00,46.0,46.02,45.98,45.98,24700.0,31.7196,31.7334,31.7058,31.7058,24700.0
2013-01-09 12:30:00,45.99,46.0,45.93,45.96,72700.0,31.7127,31.7196,31.6714,31.692,72700.0
2013-01-09 13:00:00,45.96,45.97,45.91,45.94,56800.0,31.692,31.6989,31.6576,31.6783,56800.0
2013-01-09 13:30:00,45.94,45.98,45.94,45.96,42600.0,31.6783,31.7058,31.6783,31.692,42600.0
2013-01-09 14:00:00,45.96,45.98,45.95,45.97,75200.0,31.692,31.7058,31.6851,31.6989,75200.0
2013-01-09 14:30:00,45.98,45.99,45.91,45.92,91200.0,31.7058,31.7127,31.6576,31.6645,91200.0
2013-01-09 15:00:00,45.91,45.97,45.9,45.97,91100.0,31.6576,31.6989,31.6507,31.6989,91100.0
2013-01-09 15:30:00,45.97,46.01,45.94,45.98,147200.0,31.6989,31.7265,31.6783,31.7058,147200.0
2013-01-10 09:30:00,46.35,46.41,46.34,46.4,122300.0,31.961,32.0023,31.9541,31.9954,122300.0
2013-01-10 10:00:00,46.41,46.44,46.37,46.38,129300.0,32.0023,32.023,31.9748,31.9817,129300.0
2013-01-10 10:30:00,46.37,46.37,46.26,46.28,212000.0,31.9748,31.9748,31.8989,31.9127,212000.0
2013-01-10 11:00:00,46.28,46.32,46.22,46.32,77300.0,31.9127,31.9403,31.8713,31.9403,77300.0
2013-01-10 11:30:00,46.32,46.36,46.31,46.35,33500.0,31.9403,31.9679,31.9334,31.961,33500.0
2013-01-10 12:00:00,46.35,46.39,46.33,46.39,41200.0,31.961,31.9886,31.9472,31.9886,41200.0
2013-01-10 12:30:00,46.4,46.49,46.39,46.49,35900.0,31.9954,32.0575,31.9886,32.0575,35900.0
2013-01-10 13:00:00,46.49,46.49,46.43,46.46,42600.0,32.0575,32.0575,32.0161,32.0368,42600.0
2013-01-10 13:30:00,46.45,46.52,46.43,46.5,94900.0,32.0299,32.0782,32.0161,32.0644,94900.0
2013-01-10 14:00:00,46.5,46.52,46.45,46.45,51000.0,32.0644,32.0782,32.0299,32.0299,51000.0
2013-01-10 14:30:00,46.47,46.56,46.43,46.55,183500.0,32.0437,32.1058,32.0161,32.0989,183500.0
2013-01-10 15:00:00,46.55,46.63,46.55,46.6,361200.0,32.0989,32.154,32.0989,32.1334,361200.0
2013-01-10 15:30:00,46.61,46.61,46.53,46.54,97600.0,32.1403,32.1403,32.0851,32.092,97600.0
2013-01-11 09:30:00,46.47,46.53,46.38,46.39,236300.0,32.0437,32.0851,31.9817,31.9886,236300.0
2013-01-11 10:00:00,46.39,46.41,46.35,46.4,168700.0,31.9886,32.0023,31.961,31.9954,168700.0
2013-01-11 10:30:00,46.39,46.46,46.36,46.46,77700.0,31.9886,32.0368,31.9679,32.0368,77700.0
2013-01-11 11:00:00,46.45,46.52,46.45,46.46,71200.0,32.0299,32.0782,32.0299,32.0368,71200.0
2013-01-11 11:30:00,46.48,46.55,46.47,46.51,38600.0,32.0506,32.0989,32.0437,32.0713,38600.0
2013-01-11 12:00:00,46.52,46.56,46.51,46.53,21800.0,32.0782,32.1058,32.0713,32.0851,21800.0
2013-01-11 12:30:00,46.51,46.55,46.49,46.54,63900.0,32.0713,32.0989,32.0575,32.092,63900.0
2013-01-11 13:00:00,46.54,46.54,46.48,46.49,47900.0,32.092,32.092,32.0506,32.0575,47900.0
2013-01-11 13:30:00,46.51,46.54,46.48,46.48,37000.0,32.0713,32.092,32.0506,32.0506,37000.0
2013-01-11 14:00:00,46.48,46.54,46.47,46.53,23700.0,32.0506,32.092,32.0437,32.0851,23700.0
2013-01-11 14:30:00,46.54,46.54,46.5,46.51,76400.0,32.092,32.092,32.0644,32.0713,76400.0
2013-01-11 15:00:00,46.5,46.54,46.47,46.53,73000.0,32.0644,32.092,32.0437,32.0851,73000.0
2013-01-11 15:30:00,46.52,46.55,46.51,46.52,65200.0,32.0782,32.0989,32.0713,32.0782,65200.0
2013-01-14 09:30:00,46.62,46.62,46.45,46.46,181600.0,32.1472,32.1472,32.0299,32.0368,181600.0
2013-01-14 10:00:00,46.47,46.49,46.43,46.46,66500.0,32.0437,32.0575,32.0161,32.0368,66500.0
2013-01-14 10:30:00,46.46,46.55,46.46,46.55,80400.0,32.0368,32.0989,32.0368,32.0989,80400.0
2013-01-14 11:00:00,46.56,46.58,46.53,46.57,89800.0,32.1058,32.1196,32.0851,32.1127,89800.0
2013-01-14 11:30:00,46.57,46.57,46.5,46.57,47000.0,32.1127,32.1127,32.0644,32.1127,47000.0
2013-01-14 12:00:00,46.57,46.59,46.54,46.55,63500.0,32.1127,32.1265,32.092,32.0989,63500.0
2013-01-14 12:30:00,46.55,46.56,46.49,46.55,160700.0,32.0989,32.1058,32.0575,32.0989,160700.0
2013-01-14 13:00:00,46.54,46.57,46.52,46.57,25700.0,32.092,32.1127,32.0782,32.1127,25700.0
2013-01-14 13:30:00,46.57,46.57,46.54,46.54,47400.0,32.1127,32.1127,32.092,32.092,47400.0
2013-01-14 14:00:00,46.55,46.61,46.54,46.61,68500.0,32.0989,32.1403,32.092,32.1403,68500.0
2013-01-14 14:30:00,46.6,46.63,46.59,46.62,69800.0,32.1334,32.154,32.1265,32.1472,69800.0
2013-01-14 15:00:00,46.61,46.66,46.61,46.64,170700.0,32.1403,32.1747,32.1403,32.1609,170700.0
2013-01-14 15:30:00,46.65,46.65,46.58,46.63,127800.0,32.1678,32.1678,32.1196,32.154,127800.0
2013-01-15 09:30:00,46.31,46.35,46.28,46.34,102000.0,31.9334,31.961,31.9127,31.9541,102000.0
2013-01-15 10:00:00,46.33,46.39,46.32,46.32,55900.0,31.9472,31.9886,31.9403,31.9403,55900.0
2013-01-15 10:30:00,46.32,46.41,46.31,46.4,45200.0,31.9403,32.0023,31.9334,31.9954,45200.0
2013-01-15 11:00:00,46.41,46.42,46.35,46.39,43500.0,32.0023,32.0092,31.961,31.9886,43500.0
2013-01-15 11:30:00,46.39,46.46,46.39,46.45,74400.0,31.9886,32.0368,31.9886,32.0299,74400.0
2013-01-15 12:00:00,46.44,46.47,46.44,46.45,64200.0,32.023,32.0437,32.023,32.0299,64200.0
2013-01-15 12:30:00,46.45,46.5,46.45,46.46,43700.0,32.0299,32.0644,32.0299,32.0368,43700.0
2013-01-15 13:00:00,46.46,46.49,46.45,46.48,45600.0,32.0368,32.0575,32.0299,32.0506,45600.0
2013-01-15 13:30:00,46.48,46.48,46.31,46.33,97400.0,32.0506,32.0506,31.9334,31.9472,97400.0
2013-01-15 14:00:00,46.33,46.38,46.33,46.35,95800.0,31.9472,31.9817,31.9472,31.961,95800.0
2013-01-15 14:30:00,46.34,46.45,46.34,46.44,47100.0,31.9541,32.0299,31.9541,32.023,47100.0
2013-01-15 15:00:00,46.44,46.5,46.44,46.48,52000.0,32.023,32.0644,32.023,32.0506,52000.0
2013-01-15 15:30:00,46.48,46.5,46.47,46.48,146500.0,32.0506,32.0644,32.0437,32.0506,146500.0
2013-01-16 09:30:00,46.2,46.22,46.12,46.21,231000.0,31.8575,31.8713,31.8024,31.8644,231000.0
2013-01-16 10:00:00,46.22,46.3,46.22,46.29,164400.0,31.8713,31.9265,31.8713,31.9196,164400.0
2013-01-16 10:30:00,46.29,46.32,46.25,46.25,87500.0,31.9196,31.9403,31.892,31.892,87500.0
2013-01-16 11:00:00,46.25,46.33,46.24,46.32,97100.0,31.892,31.9472,31.8851,31.9403,97100.0
2013-01-16 11:30:00,46.31,46.33,46.27,46.28,138200.0,31.9334,31.9472,31.9058,31.9127,138200.0
2013-01-16 12:00:00,46.28,46.3,46.23,46.23,48500.0,31.9127,31.9265,31.8782,31.8782,48500.0
2013-01-16 12:30:00,46.23,46.25,46.21,46.23,85800.0,31.8782,31.892,31.8644,31.8782,85800.0
2013-01-16 13:00:00,46.23,46.26,46.22,46.25,55400.0,31.8782,31.8989,31.8713,31.892,55400.0
2013-01-16 13:30:00,46.25,46.3,46.24,46.28,48800.0,31.892,31.9265,31.8851,31.9127,48800.0
2013-01-16 14:00:00,46.29,46.3,46.24,46.28,36700.0,31.9196,31.9265,31.8851,31.9127,36700.0
2013-01-16 14:30:00,46.28,46.32,46.28,46.31,90300.0,31.9127,31.9403,31.9127,31.9334,90300.0
2013-01-16 15:00:00,46.32,46.32,46.26,46.26,126600.0,31.9403,31.9403,31.8989,31.8989,126600.0
2013-01-16 15:30:00,46.26,46.29,46.25,46.27,97400.0,31.8989,31.9196,31.892,31.9058,97400.0
2013-01-17 09:30:00,46.56,46.63,46.49,46.56,125200.0,32.1058,32.154,32.0575,32.1058,125200.0
2013-01-17 10:00:00,46.55,46.62,46.53,46.59,125300.0,32.0989,32.1472,32.0851,32.1265,125300.0
2013-01-17 10:30:00,46.59,46.59,46.53,46.53,184000.0,32.1265,32.1265,32.0851,32.0851,184000.0
2013-01-17 11:00:00,46.54,46.58,46.51,46.58,37200.0,32.092,32.1196,32.0713,32.1196,37200.0
2013-01-17 11:30:00,46.58,46.6,46.56,46.57,125500.0,32.1196,32.1334,32.1058,32.1127,125500.0
2013-01-17 12:00:00,46.56,46.58,46.53,46.58,74700.0,32.1058,32.1196,32.0851,32.1196,74700.0
2013-01-17 12:30:00,46.58,46.64,46.58,46.62,86400.0,32.1196,32.1609,32.1196,32.1472,86400.0
2013-01-17 13:00:00,46.63,46.64,46.61,46.62,83300.0,32.154,32.1609,32.1403,32.1472,83300.0
2013-01-17 13:30:00,46.62,46.7,46.61,46.7,42300.0,32.1472,32.2023,32.1403,32.2023,42300.0
2013-01-17 14:00:00,46.72,46.75,46.7,46.71,113600.0,32.2161,32.2368,32.2023,32.2092,113600.0
2013-01-17 14:30:00,46.73,46.74,46.69,46.7,54000.0,32.223,32.2299,32.1954,32.2023,54000.0
2013-01-17 15:00:00,46.71,46.73,46.64,46.66,183700.0,32.2092,32.223,32.1609,32.1747,183700.0
2013-01-17 15:30:00,46.66,46.69,46.62,46.62,174400.0,32.1747,32.1954,32.1472,32.1472,174400.0
2013-01-18 09:30:00,46.63,46.64,46.56,46.6,66400.0,32.154,32.1609,32.1058,32.1334,66400.0
2013-01-18 10:00:00,46.61,46.61,46.55,46.58,89400.0,32.1403,32.1403,32.0989,32.1196,89400.0
2013-01-18 10:30:00,46.57,46.58,46.52,46.53,359000.0,32.1127,32.1196,32.0782,32.0851,359000.0
2013-01-18 11:00:00,46.52,46.54,46.45,46.51,96800.0,32.0782,32.092,32.0299,32.0713,96800.0
2013-01-18 11:30:00,46.52,46.54,46.5,46.54,41800.0,32.0782,32.092,32.0644,32.092,41800.0
2013-01-18 12:00:00,46.53,46.57,46.53,46.55,33800.0,32.0851,32.1127,32.0851,32.0989,33800.0
2013-01-18 12:30:00,46.54,46.6,46.54,46.6,41500.0,32.092,32.1334,32.092,32.1334,41500.0
2013-01-18 13:00:00,46.6,46.65,46.59,46.63,46500.0,32.1334,32.1678,32.1265,32.154,46500.0
2013-01-18 13:30:00,46.63,46.65,46.6,46.61,93200.0,32.154,32.1678,32.1334,32.1403,93200.0
2013-01-18 14:00:00,46.61,46.63,46.6,46.63,149800.0,32.1403,32.154,32.1334,32.154,149800.0
2013-01-18 14:30:00,46.63,46.67,46.63,46.63,63200.0,32.154,32.1816,32.154,32.154,63200.0
2013-01-18 15:00:00,46.62,46.65,46.61,46.65,157100.0,32.1472,32.1678,32.1403,32.1678,157100.0
2013-01-18 15:30:00,46.64,46.69,46.64,46.66,102000.0,32.1609,32.1954,32.1609,32.1747,102000.0
2013-01-22 09:30:00,46.59,46.63,46.54,46.6,142400.0,32.1265,32.154,32.092,32.1334,142400.0
2013-01-22 10:00:00,46.58,46.59,46.46,46.47,56800.0,32.1196,32.1265,32.0368,32.0437,56800.0
2013-01-22 10:30:00,46.46,46.53,46.45,46.53,109100.0,32.0368,32.0851,32.0299,32.0851,109100.0
2013-01-22 11:00:00,46.51,46.56,46.48,46.53,39100.0,32.0713,32.1058,32.0506,32.0851,39100.0
2013-01-22 11:30:00,46.53,46.62,46.5,46.61,50900.0,32.0851,32.1472,32.0644,32.1403,50900.0
2013-01-22 12:00:00,46.61,46.63,46.59,46.6,70700.0,32.1403,32.154,32.1265,32.1334,70700.0
2013-01-22 12:30:00,46.61,46.64,46.59,46.6,22800.0,32.1403,32.1609,32.1265,32.1334,22800.0
2013-01-22 13:00:00,46.6,46.66,46.59,46.63,64300.0,32.1334,32.1747,32.1265,32.154,64300.0
2013-01-22 13:30:00,46.64,46.66,46.63,46.63,105100.0,32.1609,32.1747,32.154,32.154,105100.0
2013-01-22 14:00:00,46.64,46.68,46.63,46.67,54000.0,32.1609,32.1885,32.154,32.1816,54000.0
2013-01-22 14:30:00,46.68,46.71,46.66,46.71,81700.0,32.1885,32.2092,32.1747,32.2092,81700.0
2013-01-22 15:00:00,46.7,46.71,46.65,46.68,55400.0,32.2023,32.2092,32.1678,32.1885,55400.0
2013-01-22 15:30:00,46.68,46.72,46.65,46.72,130000.0,32.1885,32.2161,32.1678,32.2161,130000.0
2013-01-23 09:30:00,46.54,46.6,46.53,46.59,104900.0,32.092,32.1334,32.0851,32.1265,104900.0
2013-01-23 10:00:00,46.57,46.63,46.52,46.52,95000.0,32.1127,32.154,32.0782,32.0782,95000.0
2013-01-23 10:30:00,46.52,46.52,46.42,46.47,75200.0,32.0782,32.0782,32.0092,32.0437,75200.0
2013-01-23 11:00:00,46.47,46.49,46.44,46.45,103000.0,32.0437,32.0575,32.023,32.0299,103000.0
2013-01-23 11:30:00,46.45,46.53,46.45,46.5,55000.0,32.0299,32.0851,32.0299,32.0644,55000.0
2013-01-23 12:00:00,46.51,46.53,46.48,46.49,49000.0,32.0713,32.0851,32.0506,32.0575,49000.0
2013-01-23 12:30:00,46.49,46.51,46.47,46.51,56400.0,32.0575,32.0713,32.0437,32.0713,56400.0
2013-01-23 13:00:00,46.51,46.54,46.5,46.52,102700.0,32.0713,32.092,32.0644,32.0782,102700.0
2013-01-23 13:30:00,46.52,46.54,46.51,46.54,82400.0,32.0782,32.092,32.0713,32.092,82400.0
2013-01-23 14:00:00,46.54,46.55,46.5,46.54,129500.0,32.092,32.0989,32.0644,32.092,129500.0
2013-01-23 14:30:00,46.54,46.56,46.52,46.55,111400.0,32.092,32.1058,32.0782,32.0989,111400.0
2013-01-23 15:00:00,46.56,46.58,46.55,46.56,114400.0,32.1058,32.1196,32.0989,32.1058,114400.0
2013-01-23 15:30:00,46.56,46.56,46.52,46.55,132000.0,32.1058,32.1058,32.0782,32.0989,132000.0
2013-01-24 09:30:00,46.63,46.73,46.61,46.69,159500.0,32.154,32.223,32.1403,32.1954,159500.0
2013-01-24 10:00:00,46.69,46.84,46.69,46.76,81200.0,32.1954,32.2989,32.1954,32.2437,81200.0
2013-01-24 10:30:00,46.77,46.83,46.75,46.78,118200.0,32.2506,32.292,32.2368,32.2575,118200.0
2013-01-24 11:00:00,46.79,46.84,46.78,46.83,84000.0,32.2644,32.2989,32.2575,32.292,84000.0
2013-01-24 11:30:00,46.83,46.85,46.77,46.8,90200.0,32.292,32.3057,32.2506,32.2713,90200.0
2013-01-24 12:00:00,46.8,46.8,46.74,46.76,47900.0,32.2713,32.2713,32.2299,32.2437,47900.0
2013-01-24 12:30:00,46.77,46.77,46.67,46.68,44300.0,32.2506,32.2506,32.1816,32.1885,44300.0
2013-01-24 13:00:00,46.68,46.7,46.66,46.69,113600.0,32.1885,32.2023,32.1747,32.1954,113600.0
2013-01-24 13:30:00,46.68,46.69,46.61,46.64,46800.0,32.1885,32.1954,32.1403,32.1609,46800.0
2013-01-24 14:00:00,46.63,46.67,46.61,46.66,35800.0,32.154,32.1816,32.1403,32.1747,35800.0
2013-01-24 14:30:00,46.65,46.71,46.65,46.7,59500.0,32.1678,32.2092,32.1678,32.2023,59500.0
2013-01-24 15:00:00,46.69,46.72,46.67,46.71,82900.0,32.1954,32.2161,32.1816,32.2092,82900.0
2013-01-24 15:30:00,46.7,46.76,46.68,46.72,175500.0,32.2023,32.2437,32.1885,32.2161,175500.0
2013-01-25 09:30:00,46.97,47.0,46.94,46.97,185900.0,32.3885,32.4092,32.3678,32.3885,185900.0
2013-01-25 10:00:00,47.0,47.0,46.81,46.81,123400.0,32.4092,32.4092,32.2782,32.2782,123400.0
2013-01-25 10:30:00,46.81,46.85,46.76,46.83,110400.0,32.2782,32.3057,32.2437,32.292,110400.0
2013-01-25 11:00:00,46.83,46.85,46.78,46.81,84200.0,32.292,32.3057,32.2575,32.2782,84200.0
2013-01-25 11:30:00,46.82,46.87,46.81,46.84,65800.0,32.2851,32.3195,32.2782,32.2989,65800.0
2013-01-25 12:00:00,46.83,46.91,46.83,46.88,38800.0,32.292,32.3471,32.292,32.3264,38800.0
2013-01-25 12:30:00,46.88,46.89,46.86,46.87,16700.0,32.3264,32.3333,32.3126,32.3195,16700.0
2013-01-25 13:00:00,46.86,46.91,46.86,46.89,45200.0,32.3126,32.3471,32.3126,32.3333,45200.0
2013-01-25 13:30:00,46.9,46.93,46.88,46.91,86800.0,32.3402,32.3609,32.3264,32.3471,86800.0
2013-01-25 14:00:00,46.91,46.95,46.9,46.94,90300.0,32.3471,32.3747,32.3402,32.3678,90300.0
2013-01-25 14:30:00,46.94,46.97,46.93,46.93,95500.0,32.3678,32.3885,32.3609,32.3609,95500.0
2013-01-25 15:00:00,46.93,46.95,46.91,46.94,121000.0,32.3609,32.3747,32.3471,32.3678,121000.0
2013-01-25 15:30:00,46.94,47.0,46.91,46.99,149100.0,32.3678,32.4092,32.3471,32.4023,149100.0
2013-01-28 09:30:00,46.88,46.89,46.74,46.75,158900.0,32.3264,32.3333,32.2299,32.2368,158900.0
2013-01-28 10:00:00,46.75,46.75,46.62,46.7,63600.0,32.2368,32.2368,32.1472,32.2023,63600.0
2013-01-28 10:30:00,46.71,46.74,46.68,46.71,78900.0,32.2092,32.2299,32.1885,32.2092,78900.0
2013-01-28 11:00:00,46.73,46.74,46.68,46.71,86500.0,32.223,32.2299,32.1885,32.2092,86500.0
2013-01-28 11:30:00,46.74,46.77,46.72,46.74,43500.0,32.2299,32.2506,32.2161,32.2299,43500.0
2013-01-28 12:00:00,46.75,46.76,46.7,46.73,52400.0,32.2368,32.2437,32.2023,32.223,52400.0
2013-01-28 12:30:00,46.72,46.74,46.7,46.73,35400.0,32.2161,32.2299,32.2023,32.223,35400.0
2013-01-28 13:00:00,46.73,46.73,46.69,46.7,154100.0,32.223,32.223,32.1954,32.2023,154100.0
2013-01-28 13:30:00,46.69,46.75,46.69,46.74,129100.0,32.1954,32.2368,32.1954,32.2299,129100.0
2013-01-28 14:00:00,46.74,46.76,46.73,46.76,70400.0,32.2299,32.2437,32.223,32.2437,70400.0
2013-01-28 14:30:00,46.76,46.77,46.74,46.75,83800.0,32.2437,32.2506,32.2299,32.2368,83800.0
2013-01-28 15:00:00,46.75,46.77,46.71,46.73,99200.0,32.2368,32.2506,32.2092,32.223,99200.0
2013-01-28 15:30:00,46.73,46.76,46.72,46.72,99100.0,32.223,32.2437,32.2161,32.2161,99100.0
2013-01-29 09:30:00,46.89,46.97,46.87,46.93,99100.0,32.3333,32.3885,32.3195,32.3609,99100.0
2013-01-29 10:00:00,46.93,46.98,46.85,46.93,77300.0,32.3609,32.3954,32.3057,32.3609,77300.0
2013-01-29 10:30:00,46.93,46.99,46.91,46.97,43400.0,32.3609,32.4023,32.3471,32.3885,43400.0
2013-01-29 11:00:00,46.96,47.05,46.94,47.04,57700.0,32.3816,32.4437,32.3678,32.4368,57700.0
2013-01-29 11:30:00,47.05,47.05,47.0,47.03,58000.0,32.4437,32.4437,32.4092,32.4299,58000.0
2013-01-29 12:00:00,47.03,47.03,46.98,47.0,45500.0,32.4299,32.4299,32.3954,32.4092,45500.0
2013-01-29 12:30:00,46.99,47.04,46.99,47.03,73600.0,32.4023,32.4368,32.4023,32.4299,73600.0
2013-01-29 13:00:00,47.02,47.06,47.02,47.05,191500.0,32.423,32.4506,32.423,32.4437,191500.0
2013-01-29 13:30:00,47.05,47.07,47.03,47.07,97300.0,32.4437,32.4575,32.4299,32.4575,97300.0
2013-01-29 14:00:00,47.06,47.08,47.01,47.06,245700.0,32.4506,32.4643,32.4161,32.4506,245700.0
2013-01-29 14:30:00,47.07,47.09,47.05,47.06,60200.0,32.4575,32.4712,32.4437,32.4506,60200.0
2013-01-29 15:00:00,47.06,47.11,47.05,47.09,74400.0,32.4506,32.485,32.4437,32.4712,74400.0
2013-01-29 15:30:00,47.09,47.12,47.07,47.07,71000.0,32.4712,32.4919,32.4575,32.4575,71000.0
2013-01-30 09:30:00,47.1,47.13,47.03,47.05,171800.0,32.4781,32.4988,32.4299,32.4437,171800.0
2013-01-30 10:00:00,47.05,47.1,47.02,47.03,48200.0,32.4437,32.4781,32.423,32.4299,48200.0
2013-01-30 10:30:00,47.03,47.1,47.02,47.1,76300.0,32.4299,32.4781,32.423,32.4781,76300.0
2013-01-30 11:00:00,47.1,47.12,47.06,47.06,50900.0,32.4781,32.4919,32.4506,32.4506,50900.0
2013-01-30 11:30:00,47.07,47.13,47.07,47.09,79800.0,32.4575,32.4988,32.4575,32.4712,79800.0
2013-01-30 12:00:00,47.09,47.1,47.06,47.07,107000.0,32.4712,32.4781,32.4506,32.4575,107000.0
2013-01-30 12:30:00,47.07,47.14,47.06,47.13,62000.0,32.4575,32.5057,32.4506,32.4988,62000.0
2013-01-30 13:00:00,47.13,47.15,47.11,47.14,44000.0,32.4988,32.5126,32.485,32.5057,44000.0
2013-01-30 13:30:00,47.13,47.13,47.1,47.12,130500.0,32.4988,32.4988,32.4781,32.4919,130500.0
2013-01-30 14:00:00,47.12,47.21,47.07,47.1,101900.0,32.4919,32.554,32.4575,32.4781,101900.0
2013-01-30 14:30:00,47.11,47.11,47.05,47.07,99400.0,32.485,32.485,32.4437,32.4575,99400.0
2013-01-30 15:00:00,47.08,47.13,47.04,47.04,91800.0,32.4643,32.4988,32.4368,32.4368,91800.0
2013-01-30 15:30:00,47.04,47.05,46.98,47.01,137600.0,32.4368,32.4437,32.3954,32.4161,137600.0
2013-01-31 09:30:00,47.0,47.05,46.91,47.02,74700.0,32.4092,32.4437,32.3471,32.423,74700.0
2013-01-31 10:00:00,47.02,47.05,46.93,46.94,45000.0,32.423,32.4437,32.3609,32.3678,45000.0
2013-01-31 10:30:00,46.93,47.02,46.92,46.97,277200.0,32.3609,32.423,32.354,32.3885,277200.0
2013-01-31 11:00:00,46.97,46.98,46.91,46.95,65700.0,32.3885,32.3954,32.3471,32.3747,65700.0
2013-01-31 11:30:00,46.95,46.95,46.85,46.87,231200.0,32.3747,32.3747,32.3057,32.3195,231200.0
2013-01-31 12:00:00,46.88,46.96,46.88,46.92,35800.0,32.3264,32.3816,32.3264,32.354,35800.0
2013-01-31 12:30:00,46.92,46.98,46.91,46.98,31500.0,32.354,32.3954,32.3471,32.3954,31500.0
2013-01-31 13:00:00,46.99,46.99,46.96,46.96,39100.0,32.4023,32.4023,32.3816,32.3816,39100.0
2013-01-31 13:30:00,46.96,46.99,46.95,46.96,30600.0,32.3816,32.4023,32.3747,32.3816,30600.0
2013-01-31 14:00:00,46.97,46.98,46.94,46.98,532300.0,32.3885,32.3954,32.3678,32.3954,532300.0
2013-01-31 14:30:00,46.98,47.01,46.98,46.98,57900.0,32.3954,32.4161,32.3954,32.3954,57900.0
2013-01-31 15:00:00,46.97,46.97,46.9,46.91,71700.0,32.3885,32.3885,32.3402,32.3471,71700.0
2013-01-31 15:30:00,46.91,46.94,46.87,46.87,117200.0,32.3471,32.3678,32.3195,32.3195,117200.0
2013-02-01 09:30:00,47.18,47.23,47.12,47.13,253800.0,32.5333,32.5678,32.4919,32.4988,253800.0
2013-02-01 10:00:00,47.16,47.32,47.14,47.24,210900.0,32.5195,32.6298,32.5057,32.5747,210900.0
2013-02-01 10:30:00,47.24,47.33,47.23,47.31,144300.0,32.5747,32.6367,32.5678,32.6229,144300.0
2013-02-01 11:00:00,47.33,47.35,47.3,47.3,44100.0,32.6367,32.6505,32.616,32.616,44100.0
2013-02-01 11:30:00,47.3,47.38,47.3,47.38,58500.0,32.616,32.6712,32.616,32.6712,58500.0
2013-02-01 12:00:00,47.38,47.39,47.34,47.36,32000.0,32.6712,32.6781,32.6436,32.6574,32000.0
2013-02-01 12:30:00,47.36,47.38,47.35,47.37,35300.0,32.6574,32.6712,32.6505,32.6643,35300.0
2013-02-01 13:00:00,47.36,47.38,47.33,47.38,400700.0,32.6574,32.6712,32.6367,32.6712,400700.0
2013-02-01 13:30:00,47.37,47.39,47.36,47.37,73700.0,32.6643,32.6781,32.6574,32.6643,73700.0
2013-02-01 14:00:00,47.39,47.39,47.35,47.37,129500.0,32.6781,32.6781,32.6505,32.6643,129500.0
2013-02-01 14:30:00,47.38,47.38,47.33,47.34,48700.0,32.6712,32.6712,32.6367,32.6436,48700.0
2013-02-01 15:00:00,47.35,47.37,47.32,47.32,83300.0,32.6505,32.6643,32.6298,32.6298,83300.0
2013-02-01 15:30:00,47.31,47.37,47.29,47.31,368500.0,32.6229,32.6643,32.6092,32.6229,368500.0
2013-02-04 09:30:00,46.84,46.88,46.75,46.84,171000.0,32.2989,32.3264,32.2368,32.2989,171000.0
2013-02-04 10:00:00,46.85,46.87,46.73,46.78,65300.0,32.3057,32.3195,32.223,32.2575,65300.0
2013-02-04 10:30:00,46.77,46.77,46.63,46.66,73600.0,32.2506,32.2506,32.154,32.1747,73600.0
2013-02-04 11:00:00,46.65,46.67,46.58,46.59,117600.0,32.1678,32.1816,32.1196,32.1265,117600.0
2013-02-04 11:30:00,46.57,46.59,46.51,46.51,63300.0,32.1127,32.1265,32.0713,32.0713,63300.0
2013-02-04 12:00:00,46.51,46.52,46.44,46.48,52000.0,32.0713,32.0782,32.023,32.0506,52000.0
2013-02-04 12:30:00,46.47,46.53,46.47,46.5,54200.0,32.0437,32.0851,32.0437,32.0644,54200.0
2013-02-04 13:00:00,46.5,46.56,46.49,46.54,41200.0,32.0644,32.1058,32.0575,32.092,41200.0
2013-02-04 13:30:00,46.55,46.55,46.46,46.51,56200.0,32.0989,32.0989,32.0368,32.0713,56200.0
2013-02-04 14:00:00,46.51,46.55,46.48,46.55,64000.0,32.0713,32.0989,32.0506,32.0989,64000.0
2013-02-04 14:30:00,46.57,46.61,46.54,46.59,134100.0,32.1127,32.1403,32.092,32.1265,134100.0
2013-02-04 15:00:00,46.6,46.61,46.56,46.6,68400.0,32.1334,32.1403,32.1058,32.1334,68400.0
2013-02-04 15:30:00,46.59,46.6,46.49,46.5,146300.0,32.1265,32.1334,32.0575,32.0644,146300.0
2013-02-05 09:30:00,46.72,46.75,46.62,46.71,343200.0,32.2161,32.2368,32.1472,32.2092,343200.0
2013-02-05 10:00:00,46.72,46.75,46.64,46.64,206500.0,32.2161,32.2368,32.1609,32.1609,206500.0
2013-02-05 10:30:00,46.64,46.72,46.61,46.66,72600.0,32.1609,32.2161,32.1403,32.1747,72600.0
2013-02-05 11:00:00,46.66,46.71,46.62,46.68,88500.0,32.1747,32.2092,32.1472,32.1885,88500.0
2013-02-05 11:30:00,46.67,46.68,46.59,46.62,56000.0,32.1816,32.1885,32.1265,32.1472,56000.0
2013-02-05 12:00:00,46.61,46.62,46.58,46.59,34800.0,32.1403,32.1472,32.1196,32.1265,34800.0
2013-02-05 12:30:00,46.58,46.64,46.58,46.63,42900.0,32.1196,32.1609,32.1196,32.154,42900.0
2013-02-05 13:00:00,46.63,46.73,46.63,46.71,72800.0,32.154,32.223,32.154,32.2092,72800.0
2013-02-05 13:30:00,46.72,46.73,46.7,46.71,68900.0,32.2161,32.223,32.2023,32.2092,68900.0
2013-02-05 14:00:00,46.7,46.74,46.7,46.74,34100.0,32.2023,32.2299,32.2023,32.2299,34100.0
2013-02-05 14:30:00,46.73,46.81,46.72,46.79,45800.0,32.223,32.2782,32.2161,32.2644,45800.0
2013-02-05 15:00:00,46.79,46.79,46.74,46.75,55600.0,32.2644,32.2644,32.2299,32.2368,55600.0
2013-02-05 15:30:00,46.75,46.76,46.64,46.66,152000.0,32.2368,32.2437,32.1609,32.1747,152000.0
2013-02-06 09:30:00,46.46,46.55,46.42,46.55,102400.0,32.0368,32.0989,32.0092,32.0989,102400.0
2013-02-06 10:00:00,46.54,46.59,46.5,46.56,30100.0,32.092,32.1265,32.0644,32.1058,30100.0
2013-02-06 10:30:00,46.54,46.61,46.5,46.58,42300.0,32.092,32.1403,32.0644,32.1196,42300.0
2013-02-06 11:00:00,46.58,46.66,46.58,46.63,61400.0,32.1196,32.1747,32.1196,32.154,61400.0
2013-02-06 11:30:00,46.62,46.62,46.56,46.61,72400.0,32.1472,32.1472,32.1058,32.1403,72400.0
2013-02-06 12:00:00,46.6,46.63,46.58,46.63,60100.0,32.1334,32.154,32.1196,32.154,60100.0
2013-02-06 12:30:00,46.62,46.65,46.59,46.59,64300.0,32.1472,32.1678,32.1265,32.1265,64300.0
2013-02-06 13:00:00,46.57,46.57,46.49,46.49,71100.0,32.1127,32.1127,32.0575,32.0575,71100.0
2013-02-06 13:30:00,46.49,46.53,46.47,46.5,41700.0,32.0575,32.0851,32.0437,32.0644,41700.0
2013-02-06 14:00:00,46.51,46.58,46.49,46.54,47200.0,32.0713,32.1196,32.0575,32.092,47200.0
2013-02-06 14:30:00,46.56,46.64,46.56,46.64,134300.0,32.1058,32.1609,32.1058,32.1609,134300.0
2013-02-06 15:00:00,46.65,46.68,46.63,46.68,48300.0,32.1678,32.1885,32.154,32.1885,48300.0
2013-02-06 15:30:00,46.69,46.72,46.66,46.72,126700.0,32.1954,32.2161,32.1747,32.2161,126700.0
2013-02-07 09:30:00,46.71,46.71,46.55,46.57,167400.0,32.2092,32.2092,32.0989,32.1127,167400.0
2013-02-07 10:00:00,46.57,46.64,46.3,46.32,114000.0,32.1127,32.1609,31.9265,31.9403,114000.0
2013-02-07 10:30:00,46.32,46.35,46.14,46.25,138600.0,31.9403,31.961,31.8162,31.892,138600.0
2013-02-07 11:00:00,46.26,46.31,46.19,46.2,86200.0,31.8989,31.9334,31.8506,31.8575,86200.0
2013-02-07 11:30:00,46.21,46.21,46.11,46.15,56400.0,31.8644,31.8644,31.7955,31.8231,56400.0
2013-02-07 12:00:00,46.16,46.24,46.16,46.24,29100.0,31.83,31.8851,31.83,31.8851,29100.0
2013-02-07 12:30:00,46.24,46.26,46.2,46.21,55700.0,31.8851,31.8989,31.8575,31.8644,55700.0
2013-02-07 13:00:00,46.21,46.22,46.18,46.21,226000.0,31.8644,31.8713,31.8437,31.8644,226000.0
2013-02-07 13:30:00,46.21,46.29,46.21,46.28,76900.0,31.8644,31.9196,31.8644,31.9127,76900.0
2013-02-07 14:00:00,46.29,46.32,46.26,46.28,49200.0,31.9196,31.9403,31.8989,31.9127,49200.0
2013-02-07 14:30:00,46.28,46.3,46.22,46.3,120700.0,31.9127,31.9265,31.8713,31.9265,120700.0
2013-02-07 15:00:00,46.3,46.32,46.27,46.29,103300.0,31.9265,31.9403,31.9058,31.9196,103300.0
2013-02-07 15:30:00,46.29,46.32,46.26,46.3,233200.0,31.9196,31.9403,31.8989,31.9265,233200.0
2013-02-08 09:30:00,46.51,46.62,46.45,46.61,238600.0,32.0713,32.1472,32.0299,32.1403,238600.0
2013-02-08 10:00:00,46.61,46.64,46.57,46.6,58100.0,32.1403,32.1609,32.1127,32.1334,58100.0
2013-02-08 10:30:00,46.6,46.65,46.6,46.62,259700.0,32.1334,32.1678,32.1334,32.1472,259700.0
2013-02-08 11:00:00,46.62,46.63,46.55,46.56,82100.0,32.1472,32.154,32.0989,32.1058,82100.0
2013-02-08 11:30:00,46.57,46.62,46.54,46.6,42400.0,32.1127,32.1472,32.092,32.1334,42400.0
2013-02-08 12:00:00,46.6,46.61,46.57,46.57,72300.0,32.1334,32.1403,32.1127,32.1127,72300.0
2013-02-08 12:30:00,46.58,46.59,46.54,46.56,31300.0,32.1196,32.1265,32.092,32.1058,31300.0
2013-02-08 13:00:00,46.56,46.6,46.55,46.57,19900.0,32.1058,32.1334,32.0989,32.1127,19900.0
2013-02-08 13:30:00,46.58,46.62,46.58,46.59,56700.0,32.1196,32.1472,32.1196,32.1265,56700.0
2013-02-08 14:00:00,46.59,46.6,46.56,46.59,119200.0,32.1265,32.1334,32.1058,32.1265,119200.0
2013-02-08 14:30:00,46.6,46.61,46.57,46.58,51900.0,32.1334,32.1403,32.1127,32.1196,51900.0
2013-02-08 15:00:00,46.58,46.59,46.55,46.57,62400.0,32.1196,32.1265,32.0989,32.1127,62400.0
2013-02-08 15:30:00,46.57,46.6,46.53,46.59,93200.0,32.1127,32.1334,32.0851,32.1265,93200.0
2013-02-11 09:30:00,46.61,46.61,46.45,46.49,107500.0,32.1403,32.1403,32.0299,32.0575,107500.0
2013-02-11 10:00:00,46.49,46.53,46.37,46.45,134500.0,32.0575,32.0851,31.9748,32.0299,134500.0
2013-02-11 10:30:00,46.44,46.5,46.41,46.49,45400.0,32.023,32.0644,32.0023,32.0575,45400.0
2013-02-11 11:00:00,46.5,46.59,46.5,46.53,50600.0,32.0644,32.1265,32.0644,32.0851,50600.0
2013-02-11 11:30:00,46.53,46.57,46.52,46.54,66600.0,32.0851,32.1127,32.0782,32.092,66600.0
2013-02-11 12:00:00,46.54,46.54,46.46,46.5,30800.0,32.092,32.092,32.0368,32.0644,30800.0
2013-02-11 12:30:00,46.5,46.5,46.46,46.49,42500.0,32.0644,32.0644,32.0368,32.0575,42500.0
2013-02-11 13:00:00,46.5,46.54,46.49,46.5,127600.0,32.0644,32.092,32.0575,32.0644,127600.0
2013-02-11 13:30:00,46.5,46.53,46.48,46.51,47700.0,32.0644,32.0851,32.0506,32.0713,47700.0
2013-02-11 14:00:00,46.52,46.54,46.51,46.54,28300.0,32.0782,32.092,32.0713,32.092,28300.0
2013-02-11 14:30:00,46.53,46.55,46.48,46.49,51100.0,32.0851,32.0989,32.0506,32.0575,51100.0
2013-02-11 15:00:00,46.49,46.53,46.48,46.5,69900.0,32.0575,32.0851,32.0506,32.0644,69900.0
2013-02-11 15:30:00,46.5,46.55,46.48,46.52,162400.0,32.0644,32.0989,32.0506,32.0782,162400.0
2013-02-12 09:30:00,46.53,46.6,46.49,46.55,72800.0,32.0851,32.1334,32.0575,32.0989,72800.0
2013-02-12 10:00:00,46.55,46.64,46.55,46.63,33700.0,32.0989,32.1609,32.0989,32.154,33700.0
2013-02-12 10:30:00,46.63,46.72,46.61,46.72,65500.0,32.154,32.2161,32.1403,32.2161,65500.0
2013-02-12 11:00:00,46.72,46.74,46.68,46.71,40600.0,32.2161,32.2299,32.1885,32.2092,40600.0
2013-02-12 11:30:00,46.71,46.75,46.71,46.74,33600.0,32.2092,32.2368,32.2092,32.2299,33600.0
2013-02-12 12:00:00,46.73,46.77,46.73,46.77,24900.0,32.223,32.2506,32.223,32.2506,24900.0
2013-02-12 12:30:00,46.77,46.8,46.76,46.8,19900.0,32.2506,32.2713,32.2437,32.2713,19900.0
2013-02-12 13:00:00,46.8,46.81,46.78,46.81,54100.0,32.2713,32.2782,32.2575,32.2782,54100.0
2013-02-12 13:30:00,46.81,46.82,46.79,46.79,76200.0,32.2782,32.2851,32.2644,32.2644,76200.0
2013-02-12 14:00:00,46.78,46.79,46.75,46.75,51700.0,32.2575,32.2644,32.2368,32.2368,51700.0
2013-02-12 14:30:00,46.75,46.78,46.74,46.75,46000.0,32.2368,32.2575,32.2299,32.2368,46000.0
2013-02-12 15:00:00,46.74,46.75,46.71,46.71,78100.0,32.2299,32.2368,32.2092,32.2092,78100.0
2013-02-12 15:30:00,46.72,46.73,46.69,46.71,78500.0,32.2161,32.223,32.1954,32.2092,78500.0
2013-02-13 09:30:00,46.99,47.01,46.9,46.97,68500.0,32.4023,32.4161,32.3402,32.3885,68500.0
2013-02-13 10:00:00,46.99,47.01,46.95,46.95,61700.0,32.4023,32.4161,32.3747,32.3747,61700.0
2013-02-13 10:30:00,46.96,46.96,46.85,46.88,74900.0,32.3816,32.3816,32.3057,32.3264,74900.0
2013-02-13 11:00:00,46.87,46.9,46.78,46.79,127800.0,32.3195,32.3402,32.2575,32.2644,127800.0
2013-02-13 11:30:00,46.79,46.84,46.77,46.82,67400.0,32.2644,32.2989,32.2506,32.2851,67400.0
2013-02-13 12:00:00,46.84,46.88,46.84,46.84,16300.0,32.2989,32.3264,32.2989,32.2989,16300.0
2013-02-13 12:30:00,46.85,46.92,46.85,46.9,21600.0,32.3057,32.354,32.3057,32.3402,21600.0
2013-02-13 13:00:00,46.89,46.9,46.87,46.89,37200.0,32.3333,32.3402,32.3195,32.3333,37200.0
2013-02-13 13:30:00,46.88,46.9,46.87,46.9,18900.0,32.3264,32.3402,32.3195,32.3402,18900.0
2013-02-13 14:00:00,46.88,46.91,46.82,46.84,27800.0,32.3264,32.3471,32.2851,32.2989,27800.0
2013-02-13 14:30:00,46.82,46.84,46.8,46.83,26300.0,32.2851,32.2989,32.2713,32.292,26300.0
2013-02-13 15:00:00,46.83,46.86,46.82,46.83,37300.0,32.292,32.3126,32.2851,32.292,37300.0
2013-02-13 15:30:00,46.84,46.86,46.8,46.83,75100.0,32.2989,32.3126,32.2713,32.292,75100.0
2013-02-14 09:30:00,46.54,46.58,46.47,46.55,103800.0,32.092,32.1196,32.0437,32.0989,103800.0
2013-02-14 10:00:00,46.55,46.59,46.52,46.58,73800.0,32.0989,32.1265,32.0782,32.1196,73800.0
2013-02-14 10:30:00,46.56,46.65,46.56,46.63,40900.0,32.1058,32.1678,32.1058,32.154,40900.0
2013-02-14 11:00:00,46.63,46.64,46.55,46.58,42500.0,32.154,32.1609,32.0989,32.1196,42500.0
2013-02-14 11:30:00,46.57,46.57,46.52,46.54,18800.0,32.1127,32.1127,32.0782,32.092,18800.0
2013-02-14 12:00:00,46.54,46.58,46.54,46.57,28500.0,32.092,32.1196,32.092,32.1127,28500.0
2013-02-14 12:30:00,46.56,46.59,46.54,46.57,83300.0,32.1058,32.1265,32.092,32.1127,83300.0
2013-02-14 13:00:00,46.57,46.58,46.54,46.56,93000.0,32.1127,32.1196,32.092,32.1058,93000.0
2013-02-14 13:30:00,46.56,46.59,46.55,46.57,33300.0,32.1058,32.1265,32.0989,32.1127,33300.0
2013-02-14 14:00:00,46.58,46.63,46.57,46.62,38300.0,32.1196,32.154,32.1127,32.1472,38300.0
2013-02-14 14:30:00,46.62,46.66,46.6,46.65,112500.0,32.1472,32.1747,32.1334,32.1678,112500.0
2013-02-14 15:00:00,46.64,46.67,46.63,46.67,69200.0,32.1609,32.1816,32.154,32.1816,69200.0
2013-02-14 15:30:00,46.67,46.69,46.63,46.67,85300.0,32.1816,32.1954,32.154,32.1816,85300.0
2013-02-15 09:30:00,46.7,46.72,46.63,46.67,131700.0,32.2023,32.2161,32.154,32.1816,131700.0
2013-02-15 10:00:00,46.68,46.71,46.65,46.68,65900.0,32.1885,32.2092,32.1678,32.1885,65900.0
2013-02-15 10:30:00,46.68,46.68,46.61,46.63,68700.0,32.1885,32.1885,32.1403,32.154,68700.0
2013-02-15 11:00:00,46.64,46.65,46.54,46.56,62900.0,32.1609,32.1678,32.092,32.1058,62900.0
2013-02-15 11:30:00,46.55,46.55,46.48,46.54,64900.0,32.0989,32.0989,32.0506,32.092,64900.0
2013-02-15 12:00:00,46.55,46.55,46.43,46.45,60500.0,32.0989,32.0989,32.0161,32.0299,60500.0
2013-02-15 12:30:00,46.46,46.5,46.44,46.49,41600.0,32.0368,32.0644,32.023,32.0575,41600.0
2013-02-15 13:00:00,46.5,46.51,46.49,46.5,42300.0,32.0644,32.0713,32.0575,32.0644,42300.0
2013-02-15 13:30:00,46.49,46.54,46.49,46.53,39600.0,32.0575,32.092,32.0575,32.0851,39600.0
2013-02-15 14:00:00,46.52,46.53,46.39,46.39,46700.0,32.0782,32.0851,31.9886,31.9886,46700.0
2013-02-15 14:30:00,46.4,46.45,46.4,46.42,49500.0,31.9954,32.0299,31.9954,32.0092,49500.0
2013-02-15 15:00:00,46.42,46.5,46.42,46.5,65600.0,32.0092,32.0644,32.0092,32.0644,65600.0
2013-02-15 15:30:00,46.49,46.53,46.48,46.52,134700.0,32.0575,32.0851,32.0506,32.0782,134700.0
2013-02-19 09:30:00,46.84,46.97,46.79,46.95,149300.0,32.2989,32.3885,32.2644,32.3747,149300.0
2013-02-19 10:00:00,46.94,46.98,46.9,46.97,79400.0,32.3678,32.3954,32.3402,32.3885,79400.0
2013-02-19 10:30:00,46.97,46.97,46.91,46.93,44900.0,32.3885,32.3885,32.3471,32.3609,44900.0
2013-02-19 11:00:00,46.93,46.96,46.9,46.96,42000.0,32.3609,32.3816,32.3402,32.3816,42000.0
2013-02-19 11:30:00,46.98,47.0,46.93,46.99,47900.0,32.3954,32.4092,32.3609,32.4023,47900.0
2013-02-19 12:00:00,46.99,47.0,46.97,46.97,33100.0,32.4023,32.4092,32.3885,32.3885,33100.0
2013-02-19 12:30:00,46.97,46.99,46.96,46.99,47500.0,32.3885,32.4023,32.3816,32.4023,47500.0
2013-02-19 13:00:00,46.99,47.0,46.97,46.97,40100.0,32.4023,32.4092,32.3885,32.3885,40100.0
2013-02-19 13:30:00,46.98,46.99,46.97,46.99,21300.0,32.3954,32.4023,32.3885,32.4023,21300.0
2013-02-19 14:00:00,46.99,47.03,46.98,47.0,61400.0,32.4023,32.4299,32.3954,32.4092,61400.0
2013-02-19 14:30:00,47.0,47.05,46.97,46.98,42500.0,32.4092,32.4437,32.3885,32.3954,42500.0
2013-02-19 15:00:00,46.98,47.01,46.98,46.98,50000.0,32.3954,32.4161,32.3954,32.3954,50000.0
2013-02-19 15:30:00,46.99,47.01,46.97,47.0,105100.0,32.4023,32.4161,32.3885,32.4092,105100.0
2013-02-20 09:30:00,47.14,47.14,46.97,46.99,140400.0,32.5057,32.5057,32.3885,32.4023,140400.0
2013-02-20 10:00:00,46.99,47.05,46.98,47.02,135000.0,32.4023,32.4437,32.3954,32.423,135000.0
2013-02-20 10:30:00,47.02,47.04,46.94,46.94,54800.0,32.423,32.4368,32.3678,32.3678,54800.0
2013-02-20 11:00:00,46.93,46.93,46.78,46.86,79500.0,32.3609,32.3609,32.2575,32.3126,79500.0
2013-02-20 11:30:00,46.86,46.87,46.8,46.84,80200.0,32.3126,32.3195,32.2713,32.2989,80200.0
2013-02-20 12:00:00,46.85,46.89,46.82,46.88,38000.0,32.3057,32.3333,32.2851,32.3264,38000.0
2013-02-20 12:30:00,46.87,46.89,46.85,46.86,114600.0,32.3195,32.3333,32.3057,32.3126,114600.0
2013-02-20 13:00:00,46.86,46.89,46.85,46.88,77100.0,32.3126,32.3333,32.3057,32.3264,77100.0
2013-02-20 13:30:00,46.86,46.87,46.8,46.81,49900.0,32.3126,32.3195,32.2713,32.2782,49900.0
2013-02-20 14:00:00,46.8,46.81,46.67,46.74,167800.0,32.2713,32.2782,32.1816,32.2299,167800.0
2013-02-20 14:30:00,46.73,46.74,46.58,46.61,83200.0,32.223,32.2299,32.1196,32.1403,83200.0
2013-02-20 15:00:00,46.61,46.61,46.52,46.54,60300.0,32.1403,32.1403,32.0782,32.092,60300.0
2013-02-20 15:30:00,46.55,46.58,46.49,46.51,70800.0,32.0989,32.1196,32.0575,32.0713,70800.0
2013-02-21 09:30:00,46.08,46.1,45.84,45.87,216300.0,31.7748,31.7886,31.6093,31.63,216300.0
2013-02-21 10:00:00,45.85,45.98,45.81,45.98,71900.0,31.6162,31.7058,31.5886,31.7058,71900.0
2013-02-21 10:30:00,45.97,46.02,45.94,45.94,97100.0,31.6989,31.7334,31.6783,31.6783,97100.0
2013-02-21 11:00:00,45.96,46.0,45.88,45.88,185200.0,31.692,31.7196,31.6369,31.6369,185200.0
2013-02-21 11:30:00,45.89,45.95,45.86,45.94,90300.0,31.6438,31.6851,31.6231,31.6783,90300.0
2013-02-21 12:00:00,45.94,45.96,45.88,45.92,73700.0,31.6783,31.692,31.6369,31.6645,73700.0
2013-02-21 12:30:00,45.92,45.92,45.83,45.88,83700.0,31.6645,31.6645,31.6024,31.6369,83700.0
2013-02-21 13:00:00,45.89,45.91,45.81,45.83,68900.0,31.6438,31.6576,31.5886,31.6024,68900.0
2013-02-21 13:30:00,45.84,45.84,45.78,45.8,82400.0,31.6093,31.6093,31.5679,31.5817,82400.0
2013-02-21 14:00:00,45.8,45.8,45.67,45.7,121800.0,31.5817,31.5817,31.4921,31.5128,121800.0
2013-02-21 14:30:00,45.71,45.78,45.69,45.77,155800.0,31.5197,31.5679,31.5059,31.561,155800.0
2013-02-21 15:00:00,45.78,45.92,45.75,45.91,74700.0,31.5679,31.6645,31.5472,31.6576,74700.0
2013-02-21 15:30:00,45.91,45.95,45.85,45.9,415800.0,31.6576,31.6851,31.6162,31.6507,415800.0
2013-02-22 09:30:00,46.26,46.29,46.11,46.13,220200.0,31.8989,31.9196,31.7955,31.8093,220200.0
2013-02-22 10:00:00,46.13,46.15,46.08,46.1,50200.0,31.8093,31.8231,31.7748,31.7886,50200.0
2013-02-22 10:30:00,46.1,46.18,46.08,46.15,43500.0,31.7886,31.8437,31.7748,31.8231,43500.0
2013-02-22 11:00:00,46.14,46.2,46.09,46.19,53800.0,31.8162,31.8575,31.7817,31.8506,53800.0
2013-02-22 11:30:00,46.19,46.24,46.19,46.22,54000.0,31.8506,31.8851,31.8506,31.8713,54000.0
2013-02-22 12:00:00,46.21,46.26,46.21,46.23,36300.0,31.8644,31.8989,31.8644,31.8782,36300.0
2013-02-22 12:30:00,46.23,46.34,46.23,46.33,41900.0,31.8782,31.9541,31.8782,31.9472,41900.0
2013-02-22 13:00:00,46.35,46.35,46.29,46.31,52300.0,31.961,31.961,31.9196,31.9334,52300.0
2013-02-22 13:30:00,46.3,46.37,46.3,46.36,61400.0,31.9265,31.9748,31.9265,31.9679,61400.0
2013-02-22 14:00:00,46.35,46.36,46.29,46.3,119900.0,31.961,31.9679,31.9196,31.9265,119900.0
2013-02-22 14:30:00,46.31,46.33,46.3,46.32,39600.0,31.9334,31.9472,31.9265,31.9403,39600.0
2013-02-22 15:00:00,46.32,46.35,46.32,46.35,46800.0,31.9403,31.961,31.9403,31.961,46800.0
2013-02-22 15:30:00,46.35,46.42,46.34,46.4,69300.0,31.961,32.0092,31.9541,31.9954,69300.0
2013-02-25 09:30:00,46.76,46.79,46.66,46.74,131700.0,32.2437,32.2644,32.1747,32.2299,131700.0
2013-02-25 10:00:00,46.74,46.78,46.49,46.5,161100.0,32.2299,32.2575,32.0575,32.0644,161100.0
2013-02-25 10:30:00,46.49,46.56,46.3,46.4,79800.0,32.0575,32.1058,31.9265,31.9954,79800.0
2013-02-25 11:00:00,46.38,46.49,46.28,46.42,46400.0,31.9817,32.0575,31.9127,32.0092,46400.0
2013-02-25 11:30:00,46.43,46.44,46.04,46.07,62300.0,32.0161,32.023,31.7472,31.7679,62300.0
2013-02-25 12:00:00,46.06,46.17,46.02,46.15,30400.0,31.761,31.8369,31.7334,31.8231,30400.0
2013-02-25 12:30:00,46.13,46.27,46.09,46.24,44300.0,31.8093,31.9058,31.7817,31.8851,44300.0
2013-02-25 13:00:00,46.25,46.25,46.06,46.06,45000.0,31.892,31.892,31.761,31.761,45000.0
2013-02-25 13:30:00,46.06,46.06,45.81,45.85,153700.0,31.761,31.761,31.5886,31.6162,153700.0
2013-02-25 14:00:00,45.84,45.93,45.77,45.84,58700.0,31.6093,31.6714,31.561,31.6093,58700.0
2013-02-25 14:30:00,45.83,45.89,45.75,45.86,197400.0,31.6024,31.6438,31.5472,31.6231,197400.0
2013-02-25 15:00:00,45.87,45.88,45.67,45.68,188300.0,31.63,31.6369,31.4921,31.499,188300.0
2013-02-25 15:30:00,45.68,45.71,45.41,45.43,349500.0,31.499,31.5197,31.3128,31.3266,349500.0
2013-02-26 09:30:00,45.83,45.89,45.76,45.86,354300.0,31.6024,31.6438,31.5541,31.6231,354300.0
2013-02-26 10:00:00,45.86,45.93,45.61,45.62,238700.0,31.6231,31.6714,31.4507,31.4576,238700.0
2013-02-26 10:30:00,45.59,45.73,45.55,45.64,141500.0,31.4369,31.5334,31.4093,31.4714,141500.0
2013-02-26 11:00:00,45.63,45.66,45.51,45.53,112100.0,31.4645,31.4852,31.3817,31.3955,112100.0
2013-02-26 11:30:00,45.54,45.61,45.45,45.49,97300.0,31.4024,31.4507,31.3404,31.368,97300.0
2013-02-26 12:00:00,45.49,45.54,45.48,45.51,62500.0,31.368,31.4024,31.3611,31.3817,62500.0
2013-02-26 12:30:00,45.51,45.63,45.49,45.62,35700.0,31.3817,31.4645,31.368,31.4576,35700.0
2013-02-26 13:00:00,45.6,45.63,45.54,45.57,51700.0,31.4438,31.4645,31.4024,31.4231,51700.0
2013-02-26 13:30:00,45.57,45.65,45.56,45.61,75200.0,31.4231,31.4783,31.4162,31.4507,75200.0
2013-02-26 14:00:00,45.62,45.68,45.6,45.68,67200.0,31.4576,31.499,31.4438,31.499,67200.0
2013-02-26 14:30:00,45.68,45.71,45.63,45.66,74600.0,31.499,31.5197,31.4645,31.4852,74600.0
2013-02-26 15:00:00,45.65,45.68,45.62,45.64,77600.0,31.4783,31.499,31.4576,31.4714,77600.0
2013-02-26 15:30:00,45.64,45.75,45.63,45.71,493800.0,31.4714,31.5472,31.4645,31.5197,493800.0
2013-02-27 09:30:00,45.71,45.82,45.66,45.76,86400.0,31.5197,31.5955,31.4852,31.5541,86400.0
2013-02-27 10:00:00,45.79,45.94,45.77,45.89,27900.0,31.5748,31.6783,31.561,31.6438,27900.0
2013-02-27 10:30:00,45.9,45.99,45.87,45.92,166000.0,31.6507,31.7127,31.63,31.6645,166000.0
2013-02-27 11:00:00,45.93,46.03,45.93,46.03,61000.0,31.6714,31.7403,31.6714,31.7403,61000.0
2013-02-27 11:30:00,46.02,46.05,46.0,46.03,39700.0,31.7334,31.7541,31.7196,31.7403,39700.0
2013-02-27 12:00:00,46.03,46.12,46.01,46.11,37600.0,31.7403,31.8024,31.7265,31.7955,37600.0
2013-02-27 12:30:00,46.14,46.16,46.09,46.13,51900.0,31.8162,31.83,31.7817,31.8093,51900.0
2013-02-27 13:00:00,46.13,46.13,46.08,46.11,29200.0,31.8093,31.8093,31.7748,31.7955,29200.0
2013-02-27 13:30:00,46.11,46.14,46.1,46.1,50000.0,31.7955,31.8162,31.7886,31.7886,50000.0
2013-02-27 14:00:00,46.12,46.27,46.12,46.24,53200.0,31.8024,31.9058,31.8024,31.8851,53200.0
2013-02-27 14:30:00,46.25,46.3,46.21,46.29,31100.0,31.892,31.9265,31.8644,31.9196,31100.0
2013-02-27 15:00:00,46.29,46.32,46.25,46.3,83800.0,31.9196,31.9403,31.892,31.9265,83800.0
2013-02-27 15:30:00,46.31,46.35,46.26,46.26,110800.0,31.9334,31.961,31.8989,31.8989,110800.0
2013-02-28 09:30:00,46.27,46.38,46.25,46.33,92200.0,31.9058,31.9817,31.892,31.9472,92200.0
2013-02-28 10:00:00,46.33,46.36,46.24,46.33,22900.0,31.9472,31.9679,31.8851,31.9472,22900.0
2013-02-28 10:30:00,46.33,46.33,46.22,46.27,43900.0,31.9472,31.9472,31.8713,31.9058,43900.0
2013-02-28 11:00:00,46.29,46.38,46.27,46.37,106200.0,31.9196,31.9817,31.9058,31.9748,106200.0
2013-02-28 11:30:00,46.37,46.37,46.28,46.31,96600.0,31.9748,31.9748,31.9127,31.9334,96600.0
2013-02-28 12:00:00,46.32,46.35,46.32,46.34,28700.0,31.9403,31.961,31.9403,31.9541,28700.0
2013-02-28 12:30:00,46.34,46.39,46.33,46.35,34900.0,31.9541,31.9886,31.9472,31.961,34900.0
2013-02-28 13:00:00,46.35,46.47,46.35,46.46,30400.0,31.961,32.0437,31.961,32.0368,30400.0
2013-02-28 13:30:00,46.47,46.51,46.44,46.47,61900.0,32.0437,32.0713,32.023,32.0437,61900.0
2013-02-28 14:00:00,46.48,46.51,46.46,46.49,76000.0,32.0506,32.0713,32.0368,32.0575,76000.0
2013-02-28 14:30:00,46.49,46.5,46.38,46.38,77400.0,32.0575,32.0644,31.9817,31.9817,77400.0
2013-02-28 15:00:00,46.38,46.38,46.31,46.35,41300.0,31.9817,31.9817,31.9334,31.961,41300.0
2013-02-28 15:30:00,46.35,46.36,46.24,46.24,149800.0,31.961,31.9679,31.8851,31.8851,149800.0
2013-03-01 09:30:00,45.99,46.0,45.82,45.91,183800.0,31.7127,31.7196,31.5955,31.6576,183800.0
2013-03-01 10:00:00,45.91,46.03,45.9,45.99,86800.0,31.6576,31.7403,31.6507,31.7127,86800.0
2013-03-01 10:30:00,46.0,46.18,46.0,46.17,70000.0,31.7196,31.8437,31.7196,31.8369,70000.0
2013-03-01 11:00:00,46.19,46.23,46.11,46.11,68900.0,31.8506,31.8782,31.7955,31.7955,68900.0
2013-03-01 11:30:00,46.11,46.14,45.98,46.04,123800.0,31.7955,31.8162,31.7058,31.7472,123800.0
2013-03-01 12:00:00,46.04,46.2,46.03,46.14,26500.0,31.7472,31.8575,31.7403,31.8162,26500.0
2013-03-01 12:30:00,46.16,46.23,46.14,46.22,14100.0,31.83,31.8782,31.8162,31.8713,14100.0
2013-03-01 13:00:00,46.22,46.24,46.18,46.19,20500.0,31.8713,31.8851,31.8437,31.8506,20500.0
2013-03-01 13:30:00,46.19,46.19,46.14,46.16,15400.0,31.8506,31.8506,31.8162,31.83,15400.0
2013-03-01 14:00:00,46.16,46.19,46.12,46.14,21700.0,31.83,31.8506,31.8024,31.8162,21700.0
2013-03-01 14:30:00,46.15,46.19,46.11,46.14,23700.0,31.8231,31.8506,31.7955,31.8162,23700.0
2013-03-01 15:00:00,46.13,46.19,46.13,46.15,46400.0,31.8093,31.8506,31.8093,31.8231,46400.0
2013-03-01 15:30:00,46.16,46.22,46.15,46.22,65100.0,31.83,31.8713,31.8231,31.8713,65100.0
2013-03-04 09:30:00,45.96,46.04,45.91,45.98,161200.0,31.692,31.7472,31.6576,31.7058,161200.0
2013-03-04 10:00:00,45.99,46.02,45.91,45.96,131600.0,31.7127,31.7334,31.6576,31.692,131600.0
2013-03-04 10:30:00,45.96,46.08,45.96,46.05,89700.0,31.692,31.7748,31.692,31.7541,89700.0
2013-03-04 11:00:00,46.05,46.06,46.01,46.05,78900.0,31.7541,31.761,31.7265,31.7541,78900.0
2013-03-04 11:30:00,46.04,46.1,46.01,46.09,66300.0,31.7472,31.7886,31.7265,31.7817,66300.0
2013-03-04 12:00:00,46.09,46.1,45.99,45.99,46900.0,31.7817,31.7886,31.7127,31.7127,46900.0
2013-03-04 12:30:00,46.0,46.04,45.95,46.04,38800.0,31.7196,31.7472,31.6851,31.7472,38800.0
2013-03-04 13:00:00,46.03,46.1,45.99,46.1,95500.0,31.7403,31.7886,31.7127,31.7886,95500.0
2013-03-04 13:30:00,46.11,46.13,46.08,46.11,87900.0,31.7955,31.8093,31.7748,31.7955,87900.0
2013-03-04 14:00:00,46.11,46.19,46.08,46.18,65800.0,31.7955,31.8506,31.7748,31.8437,65800.0
2013-03-04 14:30:00,46.18,46.26,46.17,46.24,55200.0,31.8437,31.8989,31.8369,31.8851,55200.0
2013-03-04 15:00:00,46.23,46.24,46.2,46.22,42600.0,31.8782,31.8851,31.8575,31.8713,42600.0
2013-03-04 15:30:00,46.22,46.25,46.2,46.24,120900.0,31.8713,31.892,31.8575,31.8851,120900.0
2013-03-05 09:30:00,46.63,46.71,46.59,46.67,96300.0,32.154,32.2092,32.1265,32.1816,96300.0
2013-03-05 10:00:00,46.68,46.72,46.62,46.66,93000.0,32.1885,32.2161,32.1472,32.1747,93000.0
2013-03-05 10:30:00,46.65,46.73,46.65,46.7,34600.0,32.1678,32.223,32.1678,32.2023,34600.0
2013-03-05 11:00:00,46.69,46.77,46.68,46.69,31100.0,32.1954,32.2506,32.1885,32.1954,31100.0
2013-03-05 11:30:00,46.7,46.73,46.64,46.7,60300.0,32.2023,32.223,32.1609,32.2023,60300.0
2013-03-05 12:00:00,46.7,46.71,46.65,46.66,37700.0,32.2023,32.2092,32.1678,32.1747,37700.0
2013-03-05 12:30:00,46.66,46.7,46.65,46.7,38400.0,32.1747,32.2023,32.1678,32.2023,38400.0
2013-03-05 13:00:00,46.69,46.74,46.69,46.74,67900.0,32.1954,32.2299,32.1954,32.2299,67900.0
2013-03-05 13:30:00,46.73,46.77,46.71,46.71,84400.0,32.223,32.2506,32.2092,32.2092,84400.0
2013-03-05 14:00:00,46.72,46.75,46.69,46.69,74300.0,32.2161,32.2368,32.1954,32.1954,74300.0
2013-03-05 14:30:00,46.68,46.71,46.65,46.68,78300.0,32.1885,32.2092,32.1678,32.1885,78300.0
2013-03-05 15:00:00,46.67,46.69,46.65,46.66,84200.0,32.1816,32.1954,32.1678,32.1747,84200.0
2013-03-05 15:30:00,46.66,46.72,46.62,46.67,82300.0,32.1747,32.2161,32.1472,32.1816,82300.0
2013-03-06 09:30:00,46.84,46.92,46.8,46.84,223100.0,32.2989,32.354,32.2713,32.2989,223100.0
2013-03-06 10:00:00,46.83,46.83,46.73,46.76,33900.0,32.292,32.292,32.223,32.2437,33900.0
2013-03-06 10:30:00,46.76,46.8,46.72,46.76,61400.0,32.2437,32.2713,32.2161,32.2437,61400.0
2013-03-06 11:00:00,46.75,46.76,46.68,46.68,24400.0,32.2368,32.2437,32.1885,32.1885,24400.0
2013-03-06 11:30:00,46.68,46.71,46.67,46.69,24300.0,32.1885,32.2092,32.1816,32.1954,24300.0
2013-03-06 12:00:00,46.68,46.68,46.63,46.64,49000.0,32.1885,32.1885,32.154,32.1609,49000.0
2013-03-06 12:30:00,46.64,46.7,46.64,46.66,19600.0,32.1609,32.2023,32.1609,32.1747,19600.0
2013-03-06 13:00:00,46.66,46.74,46.65,46.72,28900.0,32.1747,32.2299,32.1678,32.2161,28900.0
2013-03-06 13:30:00,46.71,46.75,46.71,46.72,29000.0,32.2092,32.2368,32.2092,32.2161,29000.0
2013-03-06 14:00:00,46.74,46.76,46.72,46.76,31100.0,32.2299,32.2437,32.2161,32.2437,31100.0
2013-03-06 14:30:00,46.76,46.84,46.76,46.81,97200.0,32.2437,32.2989,32.2437,32.2782,97200.0
2013-03-06 15:00:00,46.81,46.82,46.78,46.79,103800.0,32.2782,32.2851,32.2575,32.2644,103800.0
2013-03-06 15:30:00,46.79,46.81,46.74,46.81,364900.0,32.2644,32.2782,32.2299,32.2782,364900.0
2013-03-07 09:30:00,46.89,46.95,46.83,46.93,129400.0,32.3333,32.3747,32.292,32.3609,129400.0
2013-03-07 10:00:00,46.93,46.94,46.88,46.91,71600.0,32.3609,32.3678,32.3264,32.3471,71600.0
2013-03-07 10:30:00,46.91,46.93,46.86,46.86,53600.0,32.3471,32.3609,32.3126,32.3126,53600.0
2013-03-07 11:00:00,46.87,46.93,46.87,46.9,53200.0,32.3195,32.3609,32.3195,32.3402,53200.0
2013-03-07 11:30:00,46.89,46.92,46.88,46.9,47300.0,32.3333,32.354,32.3264,32.3402,47300.0
2013-03-07 12:00:00,46.9,46.95,46.89,46.94,18200.0,32.3402,32.3747,32.3333,32.3678,18200.0
2013-03-07 12:30:00,46.95,46.96,46.91,46.94,54500.0,32.3747,32.3816,32.3471,32.3678,54500.0
2013-03-07 13:00:00,46.95,46.96,46.91,46.93,59000.0,32.3747,32.3816,32.3471,32.3609,59000.0
2013-03-07 13:30:00,46.93,46.93,46.88,46.93,49800.0,32.3609,32.3609,32.3264,32.3609,49800.0
2013-03-07 14:00:00,46.92,46.93,46.88,46.93,66800.0,32.354,32.3609,32.3264,32.3609,66800.0
2013-03-07 14:30:00,46.93,46.96,46.91,46.95,63300.0,32.3609,32.3816,32.3471,32.3747,63300.0
2013-03-07 15:00:00,46.95,46.98,46.94,46.97,47500.0,32.3747,32.3954,32.3678,32.3885,47500.0
2013-03-07 15:30:00,46.97,46.98,46.92,46.94,91800.0,32.3885,32.3954,32.354,32.3678,91800.0
2013-03-08 09:30:00,47.05,47.08,46.87,46.91,79400.0,32.4437,32.4643,32.3195,32.3471,79400.0
2013-03-08 10:00:00,46.91,46.93,46.85,46.92,66200.0,32.3471,32.3609,32.3057,32.354,66200.0
2013-03-08 10:30:00,46.93,46.97,46.9,46.92,71100.0,32.3609,32.3885,32.3402,32.354,71100.0
2013-03-08 11:00:00,46.91,46.96,46.88,46.95,48300.0,32.3471,32.3816,32.3264,32.3747,48300.0
2013-03-08 11:30:00,46.94,46.96,46.92,46.96,26000.0,32.3678,32.3816,32.354,32.3816,26000.0
2013-03-08 12:00:00,46.97,46.99,46.86,46.88,39000.0,32.3885,32.4023,32.3126,32.3264,39000.0
2013-03-08 12:30:00,46.86,46.94,46.81,46.94,39500.0,32.3126,32.3678,32.2782,32.3678,39500.0
2013-03-08 13:00:00,46.93,46.97,46.91,46.97,22500.0,32.3609,32.3885,32.3471,32.3885,22500.0
2013-03-08 13:30:00,46.96,47.0,46.95,46.99,27200.0,32.3816,32.4092,32.3747,32.4023,27200.0
2013-03-08 14:00:00,46.99,47.05,46.98,47.04,38700.0,32.4023,32.4437,32.3954,32.4368,38700.0
2013-03-08 14:30:00,47.05,47.06,47.02,47.04,34600.0,32.4437,32.4506,32.423,32.4368,34600.0
2013-03-08 15:00:00,47.06,47.1,47.05,47.05,62500.0,32.4506,32.4781,32.4437,32.4437,62500.0
2013-03-08 15:30:00,47.06,47.09,47.04,47.05,78400.0,32.4506,32.4712,32.4368,32.4437,78400.0
2013-03-11 09:30:00,46.99,47.02,46.91,46.96,96000.0,32.4023,32.423,32.3471,32.3816,96000.0
2013-03-11 10:00:00,46.96,46.97,46.92,46.93,43400.0,32.3816,32.3885,32.354,32.3609,43400.0
2013-03-11 10:30:00,46.93,46.96,46.92,46.95,51700.0,32.3609,32.3816,32.354,32.3747,51700.0
2013-03-11 11:00:00,46.95,47.02,46.94,47.02,50900.0,32.3747,32.423,32.3678,32.423,50900.0
2013-03-11 11:30:00,47.0,47.04,47.0,47.02,29600.0,32.4092,32.4368,32.4092,32.423,29600.0
2013-03-11 12:00:00,47.02,47.06,47.02,47.05,23300.0,32.423,32.4506,32.423,32.4437,23300.0
2013-03-11 12:30:00,47.05,47.05,47.03,47.05,22500.0,32.4437,32.4437,32.4299,32.4437,22500.0
2013-03-11 13:00:00,47.05,47.1,47.04,47.1,23800.0,32.4437,32.4781,32.4368,32.4781,23800.0
2013-03-11 13:30:00,47.1,47.11,47.07,47.09,27900.0,32.4781,32.485,32.4575,32.4712,27900.0
2013-03-11 14:00:00,47.09,47.14,47.08,47.12,58300.0,32.4712,32.5057,32.4643,32.4919,58300.0
2013-03-11 14:30:00,47.12,47.15,47.09,47.14,72400.0,32.4919,32.5126,32.4712,32.5057,72400.0
2013-03-11 15:00:00,47.14,47.14,47.11,47.13,57300.0,32.5057,32.5057,32.485,32.4988,57300.0
2013-03-11 15:30:00,47.13,47.15,47.1,47.14,84300.0,32.4988,32.5126,32.4781,32.5057,84300.0
2013-03-12 09:30:00,47.04,47.08,47.0,47.06,62100.0,32.4368,32.4643,32.4092,32.4506,62100.0
2013-03-12 10:00:00,47.08,47.14,47.08,47.13,33900.0,32.4643,32.5057,32.4643,32.4988,33900.0
2013-03-12 10:30:00,47.13,47.13,47.03,47.03,17500.0,32.4988,32.4988,32.4299,32.4299,17500.0
2013-03-12 11:00:00,47.03,47.03,46.86,46.86,42800.0,32.4299,32.4299,32.3126,32.3126,42800.0
2013-03-12 11:30:00,46.84,46.96,46.84,46.95,52700.0,32.2989,32.3816,32.2989,32.3747,52700.0
2013-03-12 12:00:00,46.95,46.97,46.9,46.9,20900.0,32.3747,32.3885,32.3402,32.3402,20900.0
2013-03-12 12:30:00,46.9,46.94,46.87,46.92,64500.0,32.3402,32.3678,32.3195,32.354,64500.0
2013-03-12 13:00:00,46.9,46.91,46.87,46.87,27400.0,32.3402,32.3471,32.3195,32.3195,27400.0
2013-03-12 13:30:00,46.87,46.9,46.84,46.87,19600.0,32.3195,32.3402,32.2989,32.3195,19600.0
2013-03-12 14:00:00,46.88,46.89,46.8,46.81,42100.0,32.3264,32.3333,32.2713,32.2782,42100.0
2013-03-12 14:30:00,46.81,46.88,46.8,46.84,108800.0,32.2782,32.3264,32.2713,32.2989,108800.0
2013-03-12 15:00:00,46.85,46.93,46.84,46.9,63200.0,32.3057,32.3609,32.2989,32.3402,63200.0
2013-03-12 15:30:00,46.9,46.91,46.86,46.89,47500.0,32.3402,32.3471,32.3126,32.3333,47500.0
2013-03-13 09:30:00,46.81,46.81,46.59,46.64,25000.0,32.2782,32.2782,32.1265,32.1609,25000.0
2013-03-13 10:00:00,46.64,46.65,46.57,46.61,25200.0,32.1609,32.1678,32.1127,32.1403,25200.0
2013-03-13 10:30:00,46.62,46.69,46.61,46.67,77700.0,32.1472,32.1954,32.1403,32.1816,77700.0
2013-03-13 11:00:00,46.67,46.71,46.66,46.66,74600.0,32.1816,32.2092,32.1747,32.1747,74600.0
2013-03-13 11:30:00,46.67,46.69,46.66,46.66,48800.0,32.1816,32.1954,32.1747,32.1747,48800.0
2013-03-13 12:00:00,46.67,46.73,46.65,46.73,40800.0,32.1816,32.223,32.1678,32.223,40800.0
2013-03-13 12:30:00,46.73,46.77,46.72,46.75,60000.0,32.223,32.2506,32.2161,32.2368,60000.0
2013-03-13 13:00:00,46.78,46.81,46.75,46.8,32000.0,32.2575,32.2782,32.2368,32.2713,32000.0
2013-03-13 13:30:00,46.8,46.83,46.79,46.82,29100.0,32.2713,32.292,32.2644,32.2851,29100.0
2013-03-13 14:00:00,46.81,46.81,46.71,46.74,119000.0,32.2782,32.2782,32.2092,32.2299,119000.0
2013-03-13 14:30:00,46.74,46.74,46.7,46.72,23100.0,32.2299,32.2299,32.2023,32.2161,23100.0
2013-03-13 15:00:00,46.71,46.72,46.67,46.69,23900.0,32.2092,32.2161,32.1816,32.1954,23900.0
2013-03-13 15:30:00,46.7,46.73,46.69,46.71,47000.0,32.2023,32.223,32.1954,32.2092,47000.0
2013-03-14 09:30:00,46.81,46.94,46.79,46.91,105200.0,32.2782,32.3678,32.2644,32.3471,105200.0
2013-03-14 10:00:00,46.91,46.91,46.81,46.87,144500.0,32.3471,32.3471,32.2782,32.3195,144500.0
2013-03-14 10:30:00,46.88,46.93,46.88,46.89,108200.0,32.3264,32.3609,32.3264,32.3333,108200.0
2013-03-14 11:00:00,46.88,46.93,46.88,46.89,158500.0,32.3264,32.3609,32.3264,32.3333,158500.0
2013-03-14 11:30:00,46.89,46.97,46.88,46.97,46200.0,32.3333,32.3885,32.3264,32.3885,46200.0
2013-03-14 12:00:00,46.97,47.06,46.97,47.05,64100.0,32.3885,32.4506,32.3885,32.4437,64100.0
2013-03-14 12:30:00,47.05,47.09,47.02,47.06,48500.0,32.4437,32.4712,32.423,32.4506,48500.0
2013-03-14 13:00:00,47.06,47.08,47.01,47.05,23800.0,32.4506,32.4643,32.4161,32.4437,23800.0
2013-03-14 13:30:00,47.02,47.04,46.98,46.98,20300.0,32.423,32.4368,32.3954,32.3954,20300.0
2013-03-14 14:00:00,46.98,47.03,46.98,47.01,46600.0,32.3954,32.4299,32.3954,32.4161,46600.0
2013-03-14 14:30:00,47.02,47.05,47.02,47.02,96900.0,32.423,32.4437,32.423,32.423,96900.0
2013-03-14 15:00:00,47.04,47.05,47.02,47.04,26700.0,32.4368,32.4437,32.423,32.4368,26700.0
2013-03-14 15:30:00,47.04,47.11,47.03,47.08,99100.0,32.4368,32.485,32.4299,32.4643,99100.0
2013-03-15 09:30:00,47.1,47.14,46.98,46.98,84100.0,32.4781,32.5057,32.3954,32.3954,84100.0
2013-03-15 10:00:00,46.95,47.06,46.94,47.04,38500.0,32.3747,32.4506,32.3678,32.4368,38500.0
2013-03-15 10:30:00,47.03,47.08,47.0,47.01,61500.0,32.4299,32.4643,32.4092,32.4161,61500.0
2013-03-15 11:00:00,47.01,47.09,47.0,47.09,68000.0,32.4161,32.4712,32.4092,32.4712,68000.0
2013-03-15 11:30:00,47.08,47.13,47.06,47.07,56200.0,32.4643,32.4988,32.4506,32.4575,56200.0
2013-03-15 12:00:00,47.07,47.11,47.04,47.08,35400.0,32.4575,32.485,32.4368,32.4643,35400.0
2013-03-15 12:30:00,47.07,47.13,47.05,47.07,31600.0,32.4575,32.4988,32.4437,32.4575,31600.0
2013-03-15 13:00:00,47.07,47.07,47.01,47.03,30600.0,32.4575,32.4575,32.4161,32.4299,30600.0
2013-03-15 13:30:00,47.03,47.03,47.01,47.01,26700.0,32.4299,32.4299,32.4161,32.4161,26700.0
2013-03-15 14:00:00,47.02,47.04,46.95,46.97,53300.0,32.423,32.4368,32.3747,32.3885,53300.0
2013-03-15 14:30:00,46.96,46.99,46.94,46.95,109100.0,32.3816,32.4023,32.3678,32.3747,109100.0
2013-03-15 15:00:00,46.95,46.99,46.94,46.97,103400.0,32.3747,32.4023,32.3678,32.3885,103400.0
2013-03-15 15:30:00,46.96,47.01,46.95,47.01,98700.0,32.3816,32.4161,32.3747,32.4161,98700.0
2013-03-18 09:30:00,46.51,46.55,46.41,46.54,102800.0,32.0713,32.0989,32.0023,32.092,102800.0
2013-03-18 10:00:00,46.54,46.62,46.52,46.61,91300.0,32.092,32.1472,32.0782,32.1403,91300.0
2013-03-18 10:30:00,46.64,46.65,46.56,46.58,48900.0,32.1609,32.1678,32.1058,32.1196,48900.0
2013-03-18 11:00:00,46.58,46.63,46.56,46.63,27900.0,32.1196,32.154,32.1058,32.154,27900.0
2013-03-18 11:30:00,46.63,46.66,46.61,46.66,29200.0,32.154,32.1747,32.1403,32.1747,29200.0
2013-03-18 12:00:00,46.67,46.81,46.66,46.76,58400.0,32.1816,32.2782,32.1747,32.2437,58400.0
2013-03-18 12:30:00,46.74,46.75,46.69,46.7,21800.0,32.2299,32.2368,32.1954,32.2023,21800.0
2013-03-18 13:00:00,46.7,46.74,46.69,46.69,19500.0,32.2023,32.2299,32.1954,32.1954,19500.0
2013-03-18 13:30:00,46.7,46.7,46.62,46.63,33800.0,32.2023,32.2023,32.1472,32.154,33800.0
2013-03-18 14:00:00,46.61,46.72,46.6,46.72,55500.0,32.1403,32.2161,32.1334,32.2161,55500.0
2013-03-18 14:30:00,46.71,46.71,46.62,46.63,27300.0,32.2092,32.2092,32.1472,32.154,27300.0
2013-03-18 15:00:00,46.62,46.65,46.51,46.52,64900.0,32.1472,32.1678,32.0713,32.0782,64900.0
2013-03-18 15:30:00,46.51,46.52,46.45,46.5,68600.0,32.0713,32.0782,32.0299,32.0644,68600.0
2013-03-19 09:30:00,46.63,46.65,46.55,46.6,49900.0,32.154,32.1678,32.0989,32.1334,49900.0
2013-03-19 10:00:00,46.62,46.64,46.42,46.43,140300.0,32.1472,32.1609,32.0092,32.0161,140300.0
2013-03-19 10:30:00,46.44,46.47,46.38,46.44,104900.0,32.023,32.0437,31.9817,32.023,104900.0
2013-03-19 11:00:00,46.42,46.48,46.37,46.45,58300.0,32.0092,32.0506,31.9748,32.0299,58300.0
2013-03-19 11:30:00,46.45,46.45,46.18,46.2,119000.0,32.0299,32.0299,31.8437,31.8575,119000.0
2013-03-19 12:00:00,46.19,46.26,46.11,46.26,72200.0,31.8506,31.8989,31.7955,31.8989,72200.0
2013-03-19 12:30:00,46.25,46.28,46.16,46.18,29800.0,31.892,31.9127,31.83,31.8437,29800.0
2013-03-19 13:00:00,46.16,46.22,46.04,46.09,36900.0,31.83,31.8713,31.7472,31.7817,36900.0
2013-03-19 13:30:00,46.07,46.16,46.04,46.16,33200.0,31.7679,31.83,31.7472,31.83,33200.0
2013-03-19 14:00:00,46.15,46.21,46.07,46.2,93300.0,31.8231,31.8644,31.7679,31.8575,93300.0
2013-03-19 14:30:00,46.21,46.26,46.18,46.19,74200.0,31.8644,31.8989,31.8437,31.8506,74200.0
2013-03-19 15:00:00,46.19,46.35,46.12,46.19,132000.0,31.8506,31.961,31.8024,31.8506,132000.0
2013-03-19 15:30:00,46.18,46.29,46.16,46.27,173600.0,31.8437,31.9196,31.83,31.9058,173600.0
2013-03-20 09:30:00,46.63,46.71,46.54,46.54,49900.0,32.154,32.2092,32.092,32.092,49900.0
2013-03-20 10:00:00,46.55,46.67,46.55,46.62,12300.0,32.0989,32.1816,32.0989,32.1472,12300.0
2013-03-20 10:30:00,46.61,46.64,46.53,46.59,34400.0,32.1403,32.1609,32.0851,32.1265,34400.0
2013-03-20 11:00:00,46.58,46.6,46.52,46.56,28700.0,32.1196,32.1334,32.0782,32.1058,28700.0
2013-03-20 11:30:00,46.55,46.56,46.51,46.55,22200.0,32.0989,32.1058,32.0713,32.0989,22200.0
2013-03-20 12:00:00,46.54,46.62,46.53,46.62,41500.0,32.092,32.1472,32.0851,32.1472,41500.0
2013-03-20 12:30:00,46.62,46.63,46.52,46.53,49100.0,32.1472,32.154,32.0782,32.0851,49100.0
2013-03-20 13:00:00,46.53,46.58,46.52,46.55,89800.0,32.0851,32.1196,32.0782,32.0989,89800.0
2013-03-20 13:30:00,46.55,46.58,46.54,46.57,37100.0,32.0989,32.1196,32.092,32.1127,37100.0
2013-03-20 14:00:00,46.57,46.7,46.53,46.7,92900.0,32.1127,32.2023,32.0851,32.2023,92900.0
2013-03-20 14:30:00,46.7,46.7,46.62,46.63,80100.0,32.2023,32.2023,32.1472,32.154,80100.0
2013-03-20 15:00:00,46.63,46.66,46.61,46.62,67000.0,32.154,32.1747,32.1403,32.1472,67000.0
2013-03-20 15:30:00,46.63,46.66,46.57,46.59,91800.0,32.154,32.1747,32.1127,32.1265,91800.0
2013-03-21 09:30:00,46.29,46.32,46.24,46.32,36900.0,31.9196,31.9403,31.8851,31.9403,36900.0
2013-03-21 10:00:00,46.33,46.33,46.18,46.24,58500.0,31.9472,31.9472,31.8437,31.8851,58500.0
2013-03-21 10:30:00,46.25,46.31,46.21,46.29,35500.0,31.892,31.9334,31.8644,31.9196,35500.0
2013-03-21 11:00:00,46.3,46.38,46.27,46.36,38700.0,31.9265,31.9817,31.9058,31.9679,38700.0
2013-03-21 11:30:00,46.35,46.46,46.35,46.43,40300.0,31.961,32.0368,31.961,32.0161,40300.0
2013-03-21 12:00:00,46.42,46.44,46.31,46.34,56900.0,32.0092,32.023,31.9334,31.9541,56900.0
2013-03-21 12:30:00,46.35,46.39,46.33,46.34,50800.0,31.961,31.9886,31.9472,31.9541,50800.0
2013-03-21 13:00:00,46.34,46.37,46.25,46.26,32300.0,31.9541,31.9748,31.892,31.8989,32300.0
2013-03-21 13:30:00,46.26,46.28,46.21,46.23,104200.0,31.8989,31.9127,31.8644,31.8782,104200.0
2013-03-21 14:00:00,46.22,46.3,46.14,46.27,49100.0,31.8713,31.9265,31.8162,31.9058,49100.0
2013-03-21 14:30:00,46.27,46.3,46.24,46.28,45400.0,31.9058,31.9265,31.8851,31.9127,45400.0
2013-03-21 15:00:00,46.29,46.33,46.23,46.28,42700.0,31.9196,31.9472,31.8782,31.9127,42700.0
2013-03-21 15:30:00,46.27,46.28,46.17,46.17,71400.0,31.9058,31.9127,31.8369,31.8369,71400.0
2013-03-22 09:30:00,46.25,46.27,46.18,46.23,28900.0,31.9863,32.0001,31.9378,31.9724,28900.0
2013-03-22 10:00:00,46.24,46.41,46.23,46.36,50400.0,31.9793,32.0969,31.9724,32.0623,50400.0
2013-03-22 10:30:00,46.36,46.38,46.28,46.29,38300.0,32.0623,32.0762,32.007,32.0139,38300.0
2013-03-22 11:00:00,46.31,46.39,46.29,46.39,43400.0,32.0278,32.0831,32.0139,32.0831,43400.0
2013-03-22 11:30:00,46.39,46.39,46.32,46.32,41900.0,32.0831,32.0831,32.0347,32.0347,41900.0
2013-03-22 12:00:00,46.34,46.34,46.27,46.29,25500.0,32.0485,32.0485,32.0001,32.0139,25500.0
2013-03-22 12:30:00,46.31,46.32,46.27,46.29,19700.0,32.0278,32.0347,32.0001,32.0139,19700.0
2013-03-22 13:00:00,46.3,46.36,46.26,46.35,81400.0,32.0208,32.0623,31.9932,32.0554,81400.0
2013-03-22 13:30:00,46.36,46.37,46.32,46.32,39600.0,32.0623,32.0693,32.0347,32.0347,39600.0
2013-03-22 14:00:00,46.33,46.37,46.33,46.35,27400.0,32.0416,32.0693,32.0416,32.0554,27400.0
2013-03-22 14:30:00,46.35,46.36,46.33,46.35,25600.0,32.0554,32.0623,32.0416,32.0554,25600.0
2013-03-22 15:00:00,46.35,46.36,46.28,46.32,177000.0,32.0554,32.0623,32.007,32.0347,177000.0
2013-03-22 15:30:00,46.31,46.38,46.31,46.37,101300.0,32.0278,32.0762,32.0278,32.0693,101300.0
2013-03-25 09:30:00,46.47,46.49,46.36,46.47,64000.0,32.1384,32.1522,32.0623,32.1384,64000.0
2013-03-25 10:00:00,46.49,46.49,46.32,46.34,23800.0,32.1522,32.1522,32.0347,32.0485,23800.0
2013-03-25 10:30:00,46.33,46.34,46.11,46.11,60600.0,32.0416,32.0485,31.8894,31.8894,60600.0
2013-03-25 11:00:00,46.1,46.14,45.94,45.98,108300.0,31.8825,31.9102,31.7719,31.7995,108300.0
2013-03-25 11:30:00,45.95,46.11,45.95,46.06,28900.0,31.7788,31.8894,31.7788,31.8549,28900.0
2013-03-25 12:00:00,46.06,46.11,46.02,46.05,28000.0,31.8549,31.8894,31.8272,31.8479,28000.0
2013-03-25 12:30:00,46.03,46.03,45.89,45.89,27500.0,31.8341,31.8341,31.7373,31.7373,27500.0
2013-03-25 13:00:00,45.9,45.95,45.8,45.92,83900.0,31.7442,31.7788,31.675,31.758,83900.0
2013-03-25 13:30:00,45.92,46.08,45.85,46.05,39800.0,31.758,31.8687,31.7096,31.8479,39800.0
2013-03-25 14:00:00,46.05,46.06,45.98,46.0,31900.0,31.8479,31.8549,31.7995,31.8134,31900.0
2013-03-25 14:30:00,46.0,46.0,45.94,45.97,32200.0,31.8134,31.8134,31.7719,31.7926,32200.0
2013-03-25 15:00:00,45.98,45.98,45.84,45.86,27800.0,31.7995,31.7995,31.7027,31.7165,27800.0
2013-03-25 15:30:00,45.85,45.97,45.85,45.95,46200.0,31.7096,31.7926,31.7096,31.7788,46200.0
2013-03-26 09:30:00,46.19,46.23,46.1,46.21,47800.0,31.9448,31.9724,31.8825,31.9586,47800.0
2013-03-26 10:00:00,46.17,46.26,46.17,46.25,22500.0,31.9309,31.9932,31.9309,31.9863,22500.0
2013-03-26 10:30:00,46.26,46.3,46.07,46.21,48600.0,31.9932,32.0208,31.8618,31.9586,48600.0
2013-03-26 11:00:00,46.23,46.26,46.18,46.22,35100.0,31.9724,31.9932,31.9378,31.9655,35100.0
2013-03-26 11:30:00,46.21,46.27,46.21,46.22,32900.0,31.9586,32.0001,31.9586,31.9655,32900.0
2013-03-26 12:00:00,46.22,46.23,46.11,46.18,62400.0,31.9655,31.9724,31.8894,31.9378,62400.0
2013-03-26 12:30:00,46.2,46.2,46.15,46.17,27000.0,31.9517,31.9517,31.9171,31.9309,27000.0
2013-03-26 13:00:00,46.16,46.22,46.15,46.21,38200.0,31.924,31.9655,31.9171,31.9586,38200.0
2013-03-26 13:30:00,46.21,46.22,46.18,46.19,43200.0,31.9586,31.9655,31.9378,31.9448,43200.0
2013-03-26 14:00:00,46.2,46.23,46.2,46.22,64800.0,31.9517,31.9724,31.9517,31.9655,64800.0
2013-03-26 14:30:00,46.23,46.23,46.2,46.23,50300.0,31.9724,31.9724,31.9517,31.9724,50300.0
2013-03-26 15:00:00,46.23,46.28,46.23,46.27,89000.0,31.9724,32.007,31.9724,32.0001,89000.0
2013-03-26 15:30:00,46.27,46.32,46.26,46.29,100100.0,32.0001,32.0347,31.9932,32.0139,100100.0
2013-03-27 09:30:00,45.9,45.92,45.77,45.85,62100.0,31.7442,31.758,31.6543,31.7096,62100.0
2013-03-27 10:00:00,45.88,45.97,45.82,45.95,42300.0,31.7304,31.7926,31.6889,31.7788,42300.0
2013-03-27 10:30:00,45.95,46.0,45.93,45.96,61000.0,31.7788,31.8134,31.7649,31.7857,61000.0
2013-03-27 11:00:00,45.96,46.05,45.96,46.02,46600.0,31.7857,31.8479,31.7857,31.8272,46600.0
2013-03-27 11:30:00,46.01,46.09,46.01,46.05,48200.0,31.8203,31.8756,31.8203,31.8479,48200.0
2013-03-27 12:00:00,46.05,46.11,46.05,46.05,38000.0,31.8479,31.8894,31.8479,31.8479,38000.0
2013-03-27 12:30:00,46.06,46.08,46.03,46.05,34900.0,31.8549,31.8687,31.8341,31.8479,34900.0
2013-03-27 13:00:00,46.06,46.07,45.99,46.05,43400.0,31.8549,31.8618,31.8064,31.8479,43400.0
2013-03-27 13:30:00,46.06,46.1,46.05,46.09,43000.0,31.8549,31.8825,31.8479,31.8756,43000.0
2013-03-27 14:00:00,46.1,46.18,46.1,46.17,29500.0,31.8825,31.9378,31.8825,31.9309,29500.0
2013-03-27 14:30:00,46.17,46.2,46.14,46.17,26700.0,31.9309,31.9517,31.9102,31.9309,26700.0
2013-03-27 15:00:00,46.17,46.19,46.14,46.18,62100.0,31.9309,31.9448,31.9102,31.9378,62100.0
2013-03-27 15:30:00,46.18,46.2,46.14,46.16,53900.0,31.9378,31.9517,31.9102,31.924,53900.0
2013-03-28 09:30:00,46.25,46.26,46.15,46.2,78100.0,31.9863,31.9932,31.9171,31.9517,78100.0
2013-03-28 10:00:00,46.22,46.28,46.19,46.26,153400.0,31.9655,32.007,31.9448,31.9932,153400.0
2013-03-28 10:30:00,46.27,46.34,46.24,46.32,63400.0,32.0001,32.0485,31.9793,32.0347,63400.0
2013-03-28 11:00:00,46.33,46.33,46.23,46.3,165500.0,32.0416,32.0416,31.9724,32.0208,165500.0
2013-03-28 11:30:00,46.32,46.35,46.28,46.32,62900.0,32.0347,32.0554,32.007,32.0347,62900.0
2013-03-28 12:00:00,46.3,46.31,46.16,46.19,96100.0,32.0208,32.0278,31.924,31.9448,96100.0
2013-03-28 12:30:00,46.19,46.25,46.17,46.25,73900.0,31.9448,31.9863,31.9309,31.9863,73900.0
2013-03-28 13:00:00,46.24,46.24,46.22,46.23,28700.0,31.9793,31.9793,31.9655,31.9724,28700.0
2013-03-28 13:30:00,46.23,46.29,46.22,46.29,30500.0,31.9724,32.0139,31.9655,32.0139,30500.0
2013-03-28 14:00:00,46.3,46.3,46.27,46.3,30100.0,32.0208,32.0208,32.0001,32.0208,30100.0
2013-03-28 14:30:00,46.3,46.32,46.3,46.32,16000.0,32.0208,32.0347,32.0208,32.0347,16000.0
2013-03-28 15:00:00,46.31,46.35,46.26,46.33,41800.0,32.0278,32.0554,31.9932,32.0416,41800.0
2013-03-28 15:30:00,46.33,46.36,46.31,46.34,80300.0,32.0416,32.0623,32.0278,32.0485,80300.0
2013-04-01 09:30:00,46.14,46.18,46.09,46.12,65100.0,31.9102,31.9378,31.8756,31.8964,65100.0
2013-04-01 10:00:00,46.11,46.11,45.98,46.09,106200.0,31.8894,31.8894,31.7995,31.8756,106200.0
2013-04-01 10:30:00,46.08,46.09,45.93,45.94,62700.0,31.8687,31.8756,31.7649,31.7719,62700.0
2013-04-01 11:00:00,45.95,45.95,45.86,45.93,30400.0,31.7788,31.7788,31.7165,31.7649,30400.0
2013-04-01 11:30:00,45.92,45.96,45.89,45.91,41300.0,31.758,31.7857,31.7373,31.7511,41300.0
2013-04-01 12:00:00,45.92,45.92,45.84,45.87,31100.0,31.758,31.758,31.7027,31.7235,31100.0
2013-04-01 12:30:00,45.87,45.94,45.84,45.94,45600.0,31.7235,31.7719,31.7027,31.7719,45600.0
2013-04-01 13:00:00,45.93,45.96,45.92,45.96,15800.0,31.7649,31.7857,31.758,31.7857,15800.0
2013-04-01 13:30:00,45.97,45.97,45.92,45.92,30200.0,31.7926,31.7926,31.758,31.758,30200.0
2013-04-01 14:00:00,45.91,45.92,45.88,45.91,98700.0,31.7511,31.758,31.7304,31.7511,98700.0
2013-04-01 14:30:00,45.9,45.91,45.86,45.89,81100.0,31.7442,31.7511,31.7165,31.7373,81100.0
2013-04-01 15:00:00,45.87,45.88,45.78,45.82,57400.0,31.7235,31.7304,31.6612,31.6889,57400.0
2013-04-01 15:30:00,45.83,45.85,45.77,45.85,79800.0,31.6958,31.7096,31.6543,31.7096,79800.0
2013-04-02 09:30:00,46.17,46.24,46.13,46.24,106400.0,31.9309,31.9793,31.9033,31.9793,106400.0
2013-04-02 10:00:00,46.26,46.27,46.2,46.25,74200.0,31.9932,32.0001,31.9517,31.9863,74200.0
2013-04-02 10:30:00,46.24,46.34,46.2,46.34,67300.0,31.9793,32.0485,31.9517,32.0485,67300.0
2013-04-02 11:00:00,46.35,46.37,46.3,46.31,96400.0,32.0554,32.0693,32.0208,32.0278,96400.0
2013-04-02 11:30:00,46.31,46.33,46.25,46.27,40900.0,32.0278,32.0416,31.9863,32.0001,40900.0
2013-04-02 12:00:00,46.27,46.29,46.27,46.27,44000.0,32.0001,32.0139,32.0001,32.0001,44000.0
2013-04-02 12:30:00,46.27,46.28,46.25,46.26,20000.0,32.0001,32.007,31.9863,31.9932,20000.0
2013-04-02 13:00:00,46.25,46.26,46.21,46.21,24700.0,31.9863,31.9932,31.9586,31.9586,24700.0
2013-04-02 13:30:00,46.21,46.28,46.21,46.26,82700.0,31.9586,32.007,31.9586,31.9932,82700.0
2013-04-02 14:00:00,46.27,46.27,46.23,46.24,47500.0,32.0001,32.0001,31.9724,31.9793,47500.0
2013-04-02 14:30:00,46.23,46.24,46.17,46.2,146800.0,31.9724,31.9793,31.9309,31.9517,146800.0
2013-04-02 15:00:00,46.19,46.19,46.15,46.17,70000.0,31.9448,31.9448,31.9171,31.9309,70000.0
2013-04-02 15:30:00,46.17,46.19,46.11,46.17,75500.0,31.9309,31.9448,31.8894,31.9309,75500.0
2013-04-03 09:30:00,46.3,46.34,46.21,46.23,82400.0,32.0208,32.0485,31.9586,31.9724,82400.0
2013-04-03 10:00:00,46.23,46.25,46.14,46.17,68300.0,31.9724,31.9863,31.9102,31.9309,68300.0
2013-04-03 10:30:00,46.18,46.18,46.1,46.13,19900.0,31.9378,31.9378,31.8825,31.9033,19900.0
2013-04-03 11:00:00,46.08,46.09,45.99,46.04,47800.0,31.8687,31.8756,31.8064,31.841,47800.0
2013-04-03 11:30:00,46.03,46.07,46.0,46.05,33100.0,31.8341,31.8618,31.8134,31.8479,33100.0
2013-04-03 12:00:00,46.05,46.06,45.96,45.96,25700.0,31.8479,31.8549,31.7857,31.7857,25700.0
2013-04-03 12:30:00,45.98,46.01,45.91,45.94,70900.0,31.7995,31.8203,31.7511,31.7719,70900.0
2013-04-03 13:00:00,45.94,45.97,45.9,45.91,56300.0,31.7719,31.7926,31.7442,31.7511,56300.0
2013-04-03 13:30:00,45.91,45.91,45.83,45.84,36600.0,31.7511,31.7511,31.6958,31.7027,36600.0
2013-04-03 14:00:00,45.82,45.89,45.81,45.83,41800.0,31.6889,31.7373,31.682,31.6958,41800.0
2013-04-03 14:30:00,45.84,45.96,45.84,45.91,27200.0,31.7027,31.7857,31.7027,31.7511,27200.0
2013-04-03 15:00:00,45.92,45.92,45.85,45.86,36700.0,31.758,31.758,31.7096,31.7165,36700.0
2013-04-03 15:30:00,45.85,45.89,45.76,45.83,75300.0,31.7096,31.7373,31.6474,31.6958,75300.0
2013-04-04 09:30:00,45.98,46.1,45.88,46.07,167300.0,31.7995,31.8825,31.7304,31.8618,167300.0
2013-04-04 10:00:00,46.07,46.15,45.86,45.86,43700.0,31.8618,31.9171,31.7165,31.7165,43700.0
2013-04-04 10:30:00,45.9,45.97,45.87,45.96,134100.0,31.7442,31.7926,31.7235,31.7857,134100.0
2013-04-04 11:00:00,45.93,45.96,45.89,45.95,33000.0,31.7649,31.7857,31.7373,31.7788,33000.0
2013-04-04 11:30:00,45.95,45.95,45.88,45.89,41600.0,31.7788,31.7788,31.7304,31.7373,41600.0
2013-04-04 12:00:00,45.88,45.9,45.83,45.84,26900.0,31.7304,31.7442,31.6958,31.7027,26900.0
2013-04-04 12:30:00,45.87,45.91,45.85,45.88,60400.0,31.7235,31.7511,31.7096,31.7304,60400.0
2013-04-04 13:00:00,45.88,45.95,45.85,45.95,18100.0,31.7304,31.7788,31.7096,31.7788,18100.0
2013-04-04 13:30:00,45.94,46.1,45.93,46.09,19300.0,31.7719,31.8825,31.7649,31.8756,19300.0
2013-04-04 14:00:00,46.08,46.17,46.05,46.15,53500.0,31.8687,31.9309,31.8479,31.9171,53500.0
2013-04-04 14:30:00,46.15,46.17,46.06,46.06,74200.0,31.9171,31.9309,31.8549,31.8549,74200.0
2013-04-04 15:00:00,46.06,46.08,46.05,46.07,76900.0,31.8549,31.8687,31.8479,31.8618,76900.0
2013-04-04 15:30:00,46.06,46.11,46.05,46.1,59800.0,31.8549,31.8894,31.8479,31.8825,59800.0
2013-04-05 09:30:00,45.51,45.52,45.36,45.4,183600.0,31.4745,31.4814,31.3707,31.3984,183600.0
2013-04-05 10:00:00,45.39,45.52,45.39,45.52,59500.0,31.3915,31.4814,31.3915,31.4814,59500.0
2013-04-05 10:30:00,45.53,45.68,45.52,45.66,30900.0,31.4883,31.5921,31.4814,31.5782,30900.0
2013-04-05 11:00:00,45.66,45.72,45.64,45.71,203200.0,31.5782,31.6197,31.5644,31.6128,203200.0
2013-04-05 11:30:00,45.71,45.72,45.66,45.68,76300.0,31.6128,31.6197,31.5782,31.5921,76300.0
2013-04-05 12:00:00,45.68,45.71,45.66,45.69,60900.0,31.5921,31.6128,31.5782,31.599,60900.0
2013-04-05 12:30:00,45.68,45.74,45.68,45.7,19000.0,31.5921,31.6335,31.5921,31.6059,19000.0
2013-04-05 13:00:00,45.71,45.78,45.69,45.77,59800.0,31.6128,31.6612,31.599,31.6543,59800.0
2013-04-05 13:30:00,45.76,45.79,45.74,45.74,44000.0,31.6474,31.6681,31.6335,31.6335,44000.0
2013-04-05 14:00:00,45.73,45.76,45.71,45.75,44800.0,31.6266,31.6474,31.6128,31.6405,44800.0
2013-04-05 14:30:00,45.76,45.8,45.75,45.79,65400.0,31.6474,31.675,31.6405,31.6681,65400.0
2013-04-05 15:00:00,45.78,45.78,45.73,45.74,101900.0,31.6612,31.6612,31.6266,31.6335,101900.0
2013-04-05 15:30:00,45.75,45.9,45.74,45.89,94600.0,31.6405,31.7442,31.6335,31.7373,94600.0
2013-04-08 09:30:00,45.8,45.89,45.75,45.82,71400.0,31.675,31.7373,31.6405,31.6889,71400.0
2013-04-08 10:00:00,45.82,45.86,45.78,45.8,17400.0,31.6889,31.7165,31.6612,31.675,17400.0
2013-04-08 10:30:00,45.81,45.87,45.78,45.87,26000.0,31.682,31.7235,31.6612,31.7235,26000.0
2013-04-08 11:00:00,45.86,45.86,45.79,45.8,44300.0,31.7165,31.7165,31.6681,31.675,44300.0
2013-04-08 11:30:00,45.81,45.83,45.79,45.82,9000.0,31.682,31.6958,31.6681,31.6889,9000.0
2013-04-08 12:00:00,45.82,45.85,45.82,45.83,9500.0,31.6889,31.7096,31.6889,31.6958,9500.0
2013-04-08 12:30:00,45.84,45.88,45.83,45.85,13500.0,31.7027,31.7304,31.6958,31.7096,13500.0
2013-04-08 13:00:00,45.86,45.86,45.84,45.86,70200.0,31.7165,31.7165,31.7027,31.7165,70200.0
2013-04-08 13:30:00,45.86,45.94,45.85,45.93,16700.0,31.7165,31.7719,31.7096,31.7649,16700.0
2013-04-08 14:00:00,45.93,45.97,45.91,45.92,26600.0,31.7649,31.7926,31.7511,31.758,26600.0
2013-04-08 14:30:00,45.92,45.95,45.91,45.91,86500.0,31.758,31.7788,31.7511,31.7511,86500.0
2013-04-08 15:00:00,45.92,45.96,45.91,45.96,37400.0,31.758,31.7857,31.7511,31.7857,37400.0
2013-04-08 15:30:00,45.95,46.04,45.95,46.03,70700.0,31.7788,31.841,31.7788,31.8341,70700.0
2013-04-09 09:30:00,46.07,46.08,45.89,45.9,52400.0,31.8618,31.8687,31.7373,31.7442,52400.0
2013-04-09 10:00:00,45.89,46.06,45.89,46.03,50900.0,31.7373,31.8549,31.7373,31.8341,50900.0
2013-04-09 10:30:00,46.05,46.05,45.99,46.03,34600.0,31.8479,31.8479,31.8064,31.8341,34600.0
2013-04-09 11:00:00,46.03,46.13,46.0,46.13,45700.0,31.8341,31.9033,31.8134,31.9033,45700.0
2013-04-09 11:30:00,46.14,46.21,46.14,46.2,12000.0,31.9102,31.9586,31.9102,31.9517,12000.0
2013-04-09 12:00:00,46.21,46.25,46.18,46.25,26800.0,31.9586,31.9863,31.9378,31.9863,26800.0
2013-04-09 12:30:00,46.27,46.31,46.26,46.27,24300.0,32.0001,32.0278,31.9932,32.0001,24300.0
2013-04-09 13:00:00,46.27,46.39,46.27,46.38,29000.0,32.0001,32.0831,32.0001,32.0762,29000.0
2013-04-09 13:30:00,46.38,46.4,46.37,46.38,30000.0,32.0762,32.09,32.0693,32.0762,30000.0
2013-04-09 14:00:00,46.38,46.39,46.33,46.35,48700.0,32.0762,32.0831,32.0416,32.0554,48700.0
2013-04-09 14:30:00,46.36,46.42,46.35,46.4,71100.0,32.0623,32.1038,32.0554,32.09,71100.0
2013-04-09 15:00:00,46.41,46.42,46.31,46.33,122600.0,32.0969,32.1038,32.0278,32.0416,122600.0
2013-04-09 15:30:00,46.33,46.33,46.26,46.27,88900.0,32.0416,32.0416,31.9932,32.0001,88900.0
2013-04-10 09:30:00,46.62,46.78,46.6,46.77,36900.0,32.2422,32.3528,32.2283,32.3459,36900.0
2013-04-10 10:00:00,46.77,46.82,46.76,46.81,67300.0,32.3459,32.3805,32.339,32.3736,67300.0
2013-04-10 10:30:00,46.82,46.95,46.8,46.95,30300.0,32.3805,32.4704,32.3666,32.4704,30300.0
2013-04-10 11:00:00,46.96,46.98,46.93,46.94,39000.0,32.4773,32.4911,32.4565,32.4635,39000.0
2013-04-10 11:30:00,46.93,46.93,46.87,46.89,19200.0,32.4565,32.4565,32.415,32.4289,19200.0
2013-04-10 12:00:00,46.89,46.93,46.86,46.9,45800.0,32.4289,32.4565,32.4081,32.4358,45800.0
2013-04-10 12:30:00,46.91,46.94,46.89,46.93,17700.0,32.4427,32.4635,32.4289,32.4565,17700.0
2013-04-10 13:00:00,46.92,46.93,46.9,46.92,31200.0,32.4496,32.4565,32.4358,32.4496,31200.0
2013-04-10 13:30:00,46.91,46.93,46.88,46.9,22700.0,32.4427,32.4565,32.422,32.4358,22700.0
2013-04-10 14:00:00,46.9,46.94,46.89,46.89,22700.0,32.4358,32.4635,32.4289,32.4289,22700.0
2013-04-10 14:30:00,46.91,46.92,46.88,46.9,70600.0,32.4427,32.4496,32.422,32.4358,70600.0
2013-04-10 15:00:00,46.9,46.91,46.86,46.9,34300.0,32.4358,32.4427,32.4081,32.4358,34300.0
2013-04-10 15:30:00,46.89,46.95,46.88,46.88,39800.0,32.4289,32.4704,32.422,32.422,39800.0
2013-04-11 09:30:00,47.05,47.11,47.01,47.09,66300.0,32.5395,32.581,32.5119,32.5672,66300.0
2013-04-11 10:00:00,47.08,47.17,47.08,47.17,33100.0,32.5603,32.6225,32.5603,32.6225,33100.0
2013-04-11 10:30:00,47.18,47.26,47.16,47.25,22600.0,32.6294,32.6848,32.6156,32.6779,22600.0
2013-04-11 11:00:00,47.25,47.32,47.25,47.29,91200.0,32.6779,32.7263,32.6779,32.7055,91200.0
2013-04-11 11:30:00,47.28,47.3,47.23,47.25,69300.0,32.6986,32.7124,32.664,32.6779,69300.0
2013-04-11 12:00:00,47.25,47.26,47.2,47.2,56100.0,32.6779,32.6848,32.6433,32.6433,56100.0
2013-04-11 12:30:00,47.21,47.25,47.21,47.25,30200.0,32.6502,32.6779,32.6502,32.6779,30200.0
2013-04-11 13:00:00,47.25,47.27,47.23,47.25,43300.0,32.6779,32.6917,32.664,32.6779,43300.0
2013-04-11 13:30:00,47.24,47.27,47.17,47.18,33500.0,32.6709,32.6917,32.6225,32.6294,33500.0
2013-04-11 14:00:00,47.18,47.21,47.16,47.21,64600.0,32.6294,32.6502,32.6156,32.6502,64600.0
2013-04-11 14:30:00,47.22,47.25,47.21,47.24,35100.0,32.6571,32.6779,32.6502,32.6709,35100.0
2013-04-11 15:00:00,47.24,47.25,47.17,47.17,48000.0,32.6709,32.6779,32.6225,32.6225,48000.0
2013-04-11 15:30:00,47.17,47.2,47.14,47.15,60300.0,32.6225,32.6433,32.6018,32.6087,60300.0
2013-04-12 09:30:00,46.9,46.94,46.84,46.85,37600.0,32.4358,32.4635,32.3943,32.4012,37600.0
2013-04-12 10:00:00,46.85,46.87,46.77,46.8,34600.0,32.4012,32.415,32.3459,32.3666,34600.0
2013-04-12 10:30:00,46.79,46.8,46.67,46.7,70100.0,32.3597,32.3666,32.2767,32.2975,70100.0
2013-04-12 11:00:00,46.69,46.72,46.6,46.69,67700.0,32.2906,32.3113,32.2283,32.2906,67700.0
2013-04-12 11:30:00,46.68,46.76,46.65,46.76,124600.0,32.2836,32.339,32.2629,32.339,124600.0
2013-04-12 12:00:00,46.76,46.78,46.75,46.75,16500.0,32.339,32.3528,32.3321,32.3321,16500.0
2013-04-12 12:30:00,46.76,46.83,46.76,46.83,31400.0,32.339,32.3874,32.339,32.3874,31400.0
2013-04-12 13:00:00,46.83,46.87,46.82,46.83,39600.0,32.3874,32.415,32.3805,32.3874,39600.0
2013-04-12 13:30:00,46.82,46.87,46.82,46.84,50800.0,32.3805,32.415,32.3805,32.3943,50800.0
2013-04-12 14:00:00,46.84,46.84,46.8,46.8,20400.0,32.3943,32.3943,32.3666,32.3666,20400.0
2013-04-12 14:30:00,46.8,46.82,46.79,46.8,35300.0,32.3666,32.3805,32.3597,32.3666,35300.0
2013-04-12 15:00:00,46.8,46.87,46.8,46.83,36800.0,32.3666,32.415,32.3666,32.3874,36800.0
2013-04-12 15:30:00,46.83,46.9,46.83,46.89,60600.0,32.3874,32.4358,32.3874,32.4289,60600.0
2013-04-15 09:30:00,46.47,46.47,46.33,46.4,74100.0,32.1384,32.1384,32.0416,32.09,74100.0
2013-04-15 10:00:00,46.38,46.38,46.28,46.33,59600.0,32.0762,32.0762,32.007,32.0416,59600.0
2013-04-15 10:30:00,46.33,46.42,46.31,46.39,33900.0,32.0416,32.1038,32.0278,32.0831,33900.0
2013-04-15 11:00:00,46.38,46.38,46.24,46.29,464700.0,32.0762,32.0762,31.9793,32.0139,464700.0
2013-04-15 11:30:00,46.28,46.37,46.21,46.23,10900.0,32.007,32.0693,31.9586,31.9724,10900.0
2013-04-15 12:00:00,46.21,46.25,46.18,46.21,47600.0,31.9586,31.9863,31.9378,31.9586,47600.0
2013-04-15 12:30:00,46.21,46.21,46.07,46.11,29300.0,31.9586,31.9586,31.8618,31.8894,29300.0
2013-04-15 13:00:00,46.11,46.14,46.1,46.13,17900.0,31.8894,31.9102,31.8825,31.9033,17900.0
2013-04-15 13:30:00,46.13,46.14,46.1,46.12,13500.0,31.9033,31.9102,31.8825,31.8964,13500.0
2013-04-15 14:00:00,46.11,46.11,45.97,45.99,49400.0,31.8894,31.8894,31.7926,31.8064,49400.0
2013-04-15 14:30:00,46.0,46.12,45.92,45.93,40900.0,31.8134,31.8964,31.758,31.7649,40900.0
2013-04-15 15:00:00,45.93,46.01,45.88,45.94,118700.0,31.7649,31.8203,31.7304,31.7719,118700.0
2013-04-15 15:30:00,45.94,45.94,45.8,45.81,133500.0,31.7719,31.7719,31.675,31.682,133500.0
2013-04-16 09:30:00,46.48,46.53,46.38,46.42,96100.0,32.1453,32.1799,32.0762,32.1038,96100.0
2013-04-16 10:00:00,46.43,46.46,46.33,46.36,53600.0,32.1107,32.1315,32.0416,32.0623,53600.0
2013-04-16 10:30:00,46.36,46.39,46.24,46.28,41800.0,32.0623,32.0831,31.9793,32.007,41800.0
2013-04-16 11:00:00,46.29,46.38,46.25,46.36,32500.0,32.0139,32.0762,31.9863,32.0623,32500.0
2013-04-16 11:30:00,46.36,46.43,46.34,46.39,39200.0,32.0623,32.1107,32.0485,32.0831,39200.0
2013-04-16 12:00:00,46.41,46.5,46.41,46.5,34000.0,32.0969,32.1592,32.0969,32.1592,34000.0
2013-04-16 12:30:00,46.51,46.57,46.51,46.56,38700.0,32.1661,32.2076,32.1661,32.2007,38700.0
2013-04-16 13:00:00,46.56,46.57,46.53,46.55,21500.0,32.2007,32.2076,32.1799,32.1937,21500.0
2013-04-16 13:30:00,46.56,46.58,46.54,46.55,33200.0,32.2007,32.2145,32.1868,32.1937,33200.0
2013-04-16 14:00:00,46.54,46.57,46.5,46.53,47200.0,32.1868,32.2076,32.1592,32.1799,47200.0
2013-04-16 14:30:00,46.52,46.54,46.47,46.48,32600.0,32.173,32.1868,32.1384,32.1453,32600.0
2013-04-16 15:00:00,46.48,46.54,46.47,46.53,40400.0,32.1453,32.1868,32.1384,32.1799,40400.0
2013-04-16 15:30:00,46.55,46.61,46.53,46.6,52400.0,32.1937,32.2352,32.1799,32.2283,52400.0
2013-04-17 09:30:00,46.11,46.11,45.94,45.95,101700.0,31.8894,31.8894,31.7719,31.7788,101700.0
2013-04-17 10:00:00,45.97,45.98,45.75,45.83,76700.0,31.7926,31.7995,31.6405,31.6958,76700.0
2013-04-17 10:30:00,45.83,45.83,45.55,45.55,94700.0,31.6958,31.6958,31.5021,31.5021,94700.0
2013-04-17 11:00:00,45.55,45.65,45.51,45.64,39500.0,31.5021,31.5713,31.4745,31.5644,39500.0
2013-04-17 11:30:00,45.63,45.72,45.6,45.61,34800.0,31.5575,31.6197,31.5367,31.5436,34800.0
2013-04-17 12:00:00,45.63,45.65,45.46,45.46,41800.0,31.5575,31.5713,31.4399,31.4399,41800.0
2013-04-17 12:30:00,45.5,45.55,45.45,45.55,34000.0,31.4676,31.5021,31.433,31.5021,34000.0
2013-04-17 13:00:00,45.54,45.6,45.51,45.59,60900.0,31.4952,31.5367,31.4745,31.5298,60900.0
2013-04-17 13:30:00,45.58,45.71,45.58,45.63,48900.0,31.5229,31.6128,31.5229,31.5575,48900.0
2013-04-17 14:00:00,45.62,45.69,45.6,45.68,99300.0,31.5506,31.599,31.5367,31.5921,99300.0
2013-04-17 14:30:00,45.67,45.69,45.57,45.64,73500.0,31.5851,31.599,31.516,31.5644,73500.0
2013-04-17 15:00:00,45.63,45.74,45.62,45.69,82700.0,31.5575,31.6335,31.5506,31.599,82700.0
2013-04-17 15:30:00,45.68,45.72,45.61,45.66,83500.0,31.5921,31.6197,31.5436,31.5782,83500.0
2013-04-18 09:30:00,45.84,45.84,45.61,45.62,40500.0,31.7027,31.7027,31.5436,31.5506,40500.0
2013-04-18 10:00:00,45.62,45.62,45.45,45.5,46300.0,31.5506,31.5506,31.433,31.4676,46300.0
2013-04-18 10:30:00,45.57,45.78,45.57,45.75,32400.0,31.516,31.6612,31.516,31.6405,32400.0
2013-04-18 11:00:00,45.73,45.79,45.66,45.66,36900.0,31.6266,31.6681,31.5782,31.5782,36900.0
2013-04-18 11:30:00,45.65,45.7,45.59,45.65,27500.0,31.5713,31.6059,31.5298,31.5713,27500.0
2013-04-18 12:00:00,45.65,45.69,45.63,45.68,27200.0,31.5713,31.599,31.5575,31.5921,27200.0
2013-04-18 12:30:00,45.66,45.74,45.64,45.73,28600.0,31.5782,31.6335,31.5644,31.6266,28600.0
2013-04-18 13:00:00,45.73,45.76,45.72,45.72,21100.0,31.6266,31.6474,31.6197,31.6197,21100.0
2013-04-18 13:30:00,45.73,45.73,45.66,45.68,299000.0,31.6266,31.6266,31.5782,31.5921,299000.0
2013-04-18 14:00:00,45.66,45.68,45.54,45.61,26500.0,31.5782,31.5921,31.4952,31.5436,26500.0
2013-04-18 14:30:00,45.62,45.62,45.48,45.51,42800.0,31.5506,31.5506,31.4537,31.4745,42800.0
2013-04-18 15:00:00,45.52,45.61,45.51,45.58,37700.0,31.4814,31.5436,31.4745,31.5229,37700.0
2013-04-18 15:30:00,45.59,45.65,45.58,45.62,37600.0,31.5298,31.5713,31.5229,31.5506,37600.0
2013-04-19 09:30:00,45.98,46.04,45.87,45.92,78000.0,31.7995,31.841,31.7235,31.758,78000.0
2013-04-19 10:00:00,45.92,46.0,45.87,45.89,55400.0,31.758,31.8134,31.7235,31.7373,55400.0
2013-04-19 10:30:00,45.92,45.93,45.84,45.91,30000.0,31.758,31.7649,31.7027,31.7511,30000.0
2013-04-19 11:00:00,45.93,46.03,45.91,45.98,45500.0,31.7649,31.8341,31.7511,31.7995,45500.0
2013-04-19 11:30:00,45.99,46.04,45.96,45.98,54100.0,31.8064,31.841,31.7857,31.7995,54100.0
2013-04-19 12:00:00,45.99,45.99,45.92,45.93,22700.0,31.8064,31.8064,31.758,31.7649,22700.0
2013-04-19 12:30:00,45.93,45.96,45.89,45.9,11800.0,31.7649,31.7857,31.7373,31.7442,11800.0
2013-04-19 13:00:00,45.89,45.95,45.88,45.95,10600.0,31.7373,31.7788,31.7304,31.7788,10600.0
2013-04-19 13:30:00,45.96,45.97,45.94,45.94,23200.0,31.7857,31.7926,31.7719,31.7719,23200.0
2013-04-19 14:00:00,45.95,46.02,45.94,46.02,20500.0,31.7788,31.8272,31.7719,31.8272,20500.0
2013-04-19 14:30:00,46.02,46.04,45.98,45.99,32600.0,31.8272,31.841,31.7995,31.8064,32600.0
2013-04-19 15:00:00,45.99,46.02,45.97,46.02,30700.0,31.8064,31.8272,31.7926,31.8272,30700.0
2013-04-19 15:30:00,46.02,46.06,46.01,46.05,71100.0,31.8272,31.8549,31.8203,31.8479,71100.0
2013-04-22 09:30:00,46.08,46.15,45.94,46.02,121400.0,31.8687,31.9171,31.7719,31.8272,121400.0
2013-04-22 10:00:00,46.0,46.01,45.84,45.87,88000.0,31.8134,31.8203,31.7027,31.7235,88000.0
2013-04-22 10:30:00,45.84,45.92,45.8,45.92,26400.0,31.7027,31.758,31.675,31.758,26400.0
2013-04-22 11:00:00,45.94,45.96,45.92,45.93,34100.0,31.7719,31.7857,31.758,31.7649,34100.0
2013-04-22 11:30:00,45.92,46.06,45.92,46.04,14700.0,31.758,31.8549,31.758,31.841,14700.0
2013-04-22 12:00:00,46.05,46.09,46.05,46.07,27400.0,31.8479,31.8756,31.8479,31.8618,27400.0
2013-04-22 12:30:00,46.08,46.14,46.07,46.11,26700.0,31.8687,31.9102,31.8618,31.8894,26700.0
2013-04-22 13:00:00,46.11,46.11,46.08,46.1,15000.0,31.8894,31.8894,31.8687,31.8825,15000.0
2013-04-22 13:30:00,46.1,46.13,46.09,46.12,32000.0,31.8825,31.9033,31.8756,31.8964,32000.0
2013-04-22 14:00:00,46.12,46.22,46.12,46.21,28400.0,31.8964,31.9655,31.8964,31.9586,28400.0
2013-04-22 14:30:00,46.22,46.26,46.2,46.22,25800.0,31.9655,31.9932,31.9517,31.9655,25800.0
2013-04-22 15:00:00,46.21,46.23,46.19,46.22,24500.0,31.9586,31.9724,31.9448,31.9655,24500.0
2013-04-22 15:30:00,46.21,46.24,46.16,46.19,98700.0,31.9586,31.9793,31.924,31.9448,98700.0
2013-04-23 09:30:00,46.45,46.52,46.42,46.47,184100.0,32.1246,32.173,32.1038,32.1384,184100.0
2013-04-23 10:00:00,46.46,46.58,46.46,46.55,61700.0,32.1315,32.2145,32.1315,32.1937,61700.0
2013-04-23 10:30:00,46.55,46.6,46.55,46.57,27200.0,32.1937,32.2283,32.1937,32.2076,27200.0
2013-04-23 11:00:00,46.58,46.64,46.55,46.62,57900.0,32.2145,32.256,32.1937,32.2422,57900.0
2013-04-23 11:30:00,46.63,46.68,46.62,46.68,49900.0,32.2491,32.2836,32.2422,32.2836,49900.0
2013-04-23 12:00:00,46.67,46.67,46.63,46.67,26300.0,32.2767,32.2767,32.2491,32.2767,26300.0
2013-04-23 12:30:00,46.67,46.68,46.62,46.64,26100.0,32.2767,32.2836,32.2422,32.256,26100.0
2013-04-23 13:00:00,46.64,46.68,46.42,46.61,164300.0,32.256,32.2836,32.1038,32.2352,164300.0
2013-04-23 13:30:00,46.61,46.65,46.6,46.63,25000.0,32.2352,32.2629,32.2283,32.2491,25000.0
2013-04-23 14:00:00,46.62,46.64,46.56,46.56,22500.0,32.2422,32.256,32.2007,32.2007,22500.0
2013-04-23 14:30:00,46.56,46.6,46.55,46.58,57200.0,32.2007,32.2283,32.1937,32.2145,57200.0
2013-04-23 15:00:00,46.59,46.68,46.58,46.68,40500.0,32.2214,32.2836,32.2145,32.2836,40500.0
2013-04-23 15:30:00,46.68,46.69,46.66,46.66,41300.0,32.2836,32.2906,32.2698,32.2698,41300.0
2013-04-24 09:30:00,46.84,46.95,46.81,46.91,60600.0,32.3943,32.4704,32.3736,32.4427,60600.0
2013-04-24 10:00:00,46.92,46.95,46.86,46.94,55300.0,32.4496,32.4704,32.4081,32.4635,55300.0
2013-04-24 10:30:00,46.96,47.02,46.94,47.0,50000.0,32.4773,32.5188,32.4635,32.505,50000.0
2013-04-24 11:00:00,47.0,47.02,46.95,47.0,39100.0,32.505,32.5188,32.4704,32.505,39100.0
2013-04-24 11:30:00,47.01,47.02,46.97,47.01,27300.0,32.5119,32.5188,32.4842,32.5119,27300.0
2013-04-24 12:00:00,47.01,47.03,46.95,47.0,477000.0,32.5119,32.5257,32.4704,32.505,477000.0
2013-04-24 12:30:00,47.0,47.0,46.96,47.0,74200.0,32.505,32.505,32.4773,32.505,74200.0
2013-04-24 13:00:00,47.0,47.07,46.99,47.05,31900.0,32.505,32.5534,32.498,32.5395,31900.0
2013-04-24 13:30:00,47.05,47.07,47.04,47.06,375500.0,32.5395,32.5534,32.5326,32.5465,375500.0
2013-04-24 14:00:00,47.05,47.12,47.04,47.09,62500.0,32.5395,32.5879,32.5326,32.5672,62500.0
2013-04-24 14:30:00,47.09,47.15,47.09,47.15,46100.0,32.5672,32.6087,32.5672,32.6087,46100.0
2013-04-24 15:00:00,47.14,47.15,47.09,47.1,51500.0,32.6018,32.6087,32.5672,32.5741,51500.0
2013-04-24 15:30:00,47.09,47.11,47.01,47.02,55600.0,32.5672,32.581,32.5119,32.5188,55600.0
2013-04-25 09:30:00,47.32,47.32,47.25,47.3,71700.0,32.7263,32.7263,32.6779,32.7124,71700.0
2013-04-25 10:00:00,47.3,47.35,47.28,47.34,41100.0,32.7124,32.747,32.6986,32.7401,41100.0
2013-04-25 10:30:00,47.35,47.44,47.34,47.44,70200.0,32.747,32.8093,32.7401,32.8093,70200.0
2013-04-25 11:00:00,47.44,47.46,47.41,47.41,38100.0,32.8093,32.8231,32.7885,32.7885,38100.0
2013-04-25 11:30:00,47.42,47.45,47.38,47.41,56700.0,32.7954,32.8162,32.7678,32.7885,56700.0
2013-04-25 12:00:00,47.41,47.42,47.38,47.4,50100.0,32.7885,32.7954,32.7678,32.7816,50100.0
2013-04-25 12:30:00,47.39,47.42,47.38,47.41,30300.0,32.7747,32.7954,32.7678,32.7885,30300.0
2013-04-25 13:00:00,47.41,47.46,47.39,47.45,23700.0,32.7885,32.8231,32.7747,32.8162,23700.0
2013-04-25 13:30:00,47.45,47.5,47.45,47.5,174500.0,32.8162,32.8508,32.8162,32.8508,174500.0
2013-04-25 14:00:00,47.5,47.51,47.49,47.5,37300.0,32.8508,32.8577,32.8438,32.8508,37300.0
2013-04-25 14:30:00,47.49,47.5,47.39,47.4,41500.0,32.8438,32.8508,32.7747,32.7816,41500.0
2013-04-25 15:00:00,47.4,47.4,47.27,47.28,32800.0,32.7816,32.7816,32.6917,32.6986,32800.0
2013-04-25 15:30:00,47.29,47.34,47.28,47.31,84200.0,32.7055,32.7401,32.6986,32.7194,84200.0
2013-04-26 09:30:00,47.28,47.31,47.18,47.29,91300.0,32.6986,32.7194,32.6294,32.7055,91300.0
2013-04-26 10:00:00,47.3,47.32,47.21,47.28,38700.0,32.7124,32.7263,32.6502,32.6986,38700.0
2013-04-26 10:30:00,47.29,47.29,47.21,47.23,57000.0,32.7055,32.7055,32.6502,32.664,57000.0
2013-04-26 11:00:00,47.21,47.26,47.21,47.23,21400.0,32.6502,32.6848,32.6502,32.664,21400.0
2013-04-26 11:30:00,47.25,47.26,47.16,47.17,127500.0,32.6779,32.6848,32.6156,32.6225,127500.0
2013-04-26 12:00:00,47.15,47.2,47.14,47.19,56200.0,32.6087,32.6433,32.6018,32.6364,56200.0
2013-04-26 12:30:00,47.18,47.21,47.16,47.21,21800.0,32.6294,32.6502,32.6156,32.6502,21800.0
2013-04-26 13:00:00,47.2,47.26,47.2,47.25,17200.0,32.6433,32.6848,32.6433,32.6779,17200.0
2013-04-26 13:30:00,47.26,47.27,47.21,47.23,148200.0,32.6848,32.6917,32.6502,32.664,148200.0
2013-04-26 14:00:00,47.24,47.26,47.22,47.25,48000.0,32.6709,32.6848,32.6571,32.6779,48000.0
2013-04-26 14:30:00,47.24,47.28,47.23,47.27,14300.0,32.6709,32.6986,32.664,32.6917,14300.0
2013-04-26 15:00:00,47.26,47.31,47.26,47.3,20600.0,32.6848,32.7194,32.6848,32.7124,20600.0
2013-04-26 15:30:00,47.31,47.32,47.26,47.29,97300.0,32.7194,32.7263,32.6848,32.7055,97300.0
2013-04-29 09:30:00,47.55,47.59,47.52,47.58,44600.0,32.8853,32.913,32.8646,32.9061,44600.0
2013-04-29 10:00:00,47.58,47.66,47.57,47.64,40800.0,32.9061,32.9614,32.8992,32.9476,40800.0
2013-04-29 10:30:00,47.63,47.71,47.62,47.71,43100.0,32.9407,32.996,32.9337,32.996,43100.0
2013-04-29 11:00:00,47.7,47.74,47.68,47.74,26300.0,32.9891,33.0167,32.9752,33.0167,26300.0
2013-04-29 11:30:00,47.74,47.75,47.7,47.72,23400.0,33.0167,33.0237,32.9891,33.0029,23400.0
2013-04-29 12:00:00,47.72,47.78,47.7,47.77,52000.0,33.0029,33.0444,32.9891,33.0375,52000.0
2013-04-29 12:30:00,47.77,47.8,47.75,47.76,20700.0,33.0375,33.0582,33.0237,33.0306,20700.0
2013-04-29 13:00:00,47.77,47.81,47.75,47.81,41400.0,33.0375,33.0651,33.0237,33.0651,41400.0
2013-04-29 13:30:00,47.81,47.88,47.81,47.88,58300.0,33.0651,33.1136,33.0651,33.1136,58300.0
2013-04-29 14:00:00,47.88,47.88,47.86,47.87,58400.0,33.1136,33.1136,33.0997,33.1066,58400.0
2013-04-29 14:30:00,47.88,47.9,47.87,47.89,99900.0,33.1136,33.1274,33.1066,33.1205,99900.0
2013-04-29 15:00:00,47.88,47.89,47.84,47.87,70400.0,33.1136,33.1205,33.0859,33.1066,70400.0
2013-04-29 15:30:00,47.87,47.89,47.83,47.85,93900.0,33.1066,33.1205,33.079,33.0928,93900.0
2013-04-30 09:30:00,47.83,47.88,47.77,47.77,39600.0,33.079,33.1136,33.0375,33.0375,39600.0
2013-04-30 10:00:00,47.77,47.84,47.72,47.81,52600.0,33.0375,33.0859,33.0029,33.0651,52600.0
2013-04-30 10:30:00,47.82,47.92,47.81,47.9,235600.0,33.0721,33.1412,33.0651,33.1274,235600.0
2013-04-30 11:00:00,47.89,47.94,47.88,47.92,97500.0,33.1205,33.1551,33.1136,33.1412,97500.0
2013-04-30 11:30:00,47.9,47.97,47.89,47.95,54100.0,33.1274,33.1758,33.1205,33.162,54100.0
2013-04-30 12:00:00,47.95,47.98,47.92,47.93,72500.0,33.162,33.1827,33.1412,33.1481,72500.0
2013-04-30 12:30:00,47.93,47.99,47.9,47.99,76900.0,33.1481,33.1896,33.1274,33.1896,76900.0
2013-04-30 13:00:00,47.99,48.02,47.97,48.0,83600.0,33.1896,33.2104,33.1758,33.1966,83600.0
2013-04-30 13:30:00,48.0,48.0,47.96,47.97,37200.0,33.1966,33.1966,33.1689,33.1758,37200.0
2013-04-30 14:00:00,47.99,47.99,47.93,47.96,64300.0,33.1896,33.1896,33.1481,33.1689,64300.0
2013-04-30 14:30:00,47.97,48.01,47.95,48.01,22300.0,33.1758,33.2035,33.162,33.2035,22300.0
2013-04-30 15:00:00,48.01,48.05,47.97,48.05,53300.0,33.2035,33.2311,33.1758,33.2311,53300.0
2013-04-30 15:30:00,48.05,48.12,48.04,48.1,360200.0,33.2311,33.2795,33.2242,33.2657,360200.0
2013-05-01 09:30:00,48.05,48.05,47.91,47.93,75200.0,33.2311,33.2311,33.1343,33.1481,75200.0
2013-05-01 10:00:00,47.94,48.0,47.78,47.81,44400.0,33.1551,33.1966,33.0444,33.0651,44400.0
2013-05-01 10:30:00,47.81,47.89,47.77,47.88,50300.0,33.0651,33.1205,33.0375,33.1136,50300.0
2013-05-01 11:00:00,47.88,47.91,47.86,47.88,101500.0,33.1136,33.1343,33.0997,33.1136,101500.0
2013-05-01 11:30:00,47.88,47.9,47.83,47.89,37300.0,33.1136,33.1274,33.079,33.1205,37300.0
2013-05-01 12:00:00,47.89,47.9,47.86,47.88,111800.0,33.1205,33.1274,33.0997,33.1136,111800.0
2013-05-01 12:30:00,47.87,47.87,47.78,47.78,83100.0,33.1066,33.1066,33.0444,33.0444,83100.0
2013-05-01 13:00:00,47.78,47.79,47.72,47.76,47200.0,33.0444,33.0513,33.0029,33.0306,47200.0
2013-05-01 13:30:00,47.76,47.76,47.69,47.72,79500.0,33.0306,33.0306,32.9822,33.0029,79500.0
2013-05-01 14:00:00,47.72,47.87,47.7,47.82,85000.0,33.0029,33.1066,32.9891,33.0721,85000.0
2013-05-01 14:30:00,47.82,47.86,47.78,47.83,77800.0,33.0721,33.0997,33.0444,33.079,77800.0
2013-05-01 15:00:00,47.84,47.84,47.65,47.66,94900.0,33.0859,33.0859,32.9545,32.9614,94900.0
2013-05-01 15:30:00,47.67,47.73,47.63,47.68,176900.0,32.9683,33.0098,32.9407,32.9752,176900.0
2013-05-02 09:30:00,47.73,47.81,47.64,47.73,138500.0,33.0098,33.0651,32.9476,33.0098,138500.0
2013-05-02 10:00:00,47.74,47.8,47.72,47.76,45900.0,33.0167,33.0582,33.0029,33.0306,45900.0
2013-05-02 10:30:00,47.75,47.79,47.74,47.77,40400.0,33.0237,33.0513,33.0167,33.0375,40400.0
2013-05-02 11:00:00,47.76,47.86,47.74,47.85,35100.0,33.0306,33.0997,33.0167,33.0928,35100.0
2013-05-02 11:30:00,47.85,47.92,47.82,47.9,23200.0,33.0928,33.1412,33.0721,33.1274,23200.0
2013-05-02 12:00:00,47.92,47.93,47.88,47.9,35200.0,33.1412,33.1481,33.1136,33.1274,35200.0
2013-05-02 12:30:00,47.91,47.96,47.89,47.95,22800.0,33.1343,33.1689,33.1205,33.162,22800.0
2013-05-02 13:00:00,47.95,47.98,47.94,47.97,73100.0,33.162,33.1827,33.1551,33.1758,73100.0
2013-05-02 13:30:00,47.96,47.99,47.95,47.96,31300.0,33.1689,33.1896,33.162,33.1689,31300.0
2013-05-02 14:00:00,47.96,47.97,47.92,47.93,44100.0,33.1689,33.1758,33.1412,33.1481,44100.0
2013-05-02 14:30:00,47.93,47.96,47.92,47.94,40200.0,33.1481,33.1689,33.1412,33.1551,40200.0
2013-05-02 15:00:00,47.93,47.94,47.91,47.93,19400.0,33.1481,33.1551,33.1343,33.1481,19400.0
2013-05-02 15:30:00,47.94,47.96,47.92,47.95,127800.0,33.1551,33.1689,33.1412,33.162,127800.0
2013-05-03 09:30:00,48.29,48.49,48.25,48.39,125500.0,33.3971,33.5354,33.3694,33.4663,125500.0
2013-05-03 10:00:00,48.38,48.51,48.35,48.5,56900.0,33.4594,33.5493,33.4386,33.5423,56900.0
2013-05-03 10:30:00,48.51,48.54,48.45,48.46,33900.0,33.5493,33.57,33.5078,33.5147,33900.0
2013-05-03 11:00:00,48.47,48.5,48.43,48.43,27700.0,33.5216,33.5423,33.4939,33.4939,27700.0
2013-05-03 11:30:00,48.45,48.47,48.39,48.39,24200.0,33.5078,33.5216,33.4663,33.4663,24200.0
2013-05-03 12:00:00,48.41,48.46,48.4,48.46,12500.0,33.4801,33.5147,33.4732,33.5147,12500.0
2013-05-03 12:30:00,48.45,48.5,48.43,48.5,21100.0,33.5078,33.5423,33.4939,33.5423,21100.0
2013-05-03 13:00:00,48.5,48.52,48.49,48.49,25300.0,33.5423,33.5562,33.5354,33.5354,25300.0
2013-05-03 13:30:00,48.49,48.51,48.46,48.46,32400.0,33.5354,33.5493,33.5147,33.5147,32400.0
2013-05-03 14:00:00,48.46,48.5,48.45,48.5,21400.0,33.5147,33.5423,33.5078,33.5423,21400.0
2013-05-03 14:30:00,48.5,48.5,48.43,48.45,26800.0,33.5423,33.5423,33.4939,33.5078,26800.0
2013-05-03 15:00:00,48.44,48.45,48.42,48.45,20500.0,33.5009,33.5078,33.487,33.5078,20500.0
2013-05-03 15:30:00,48.45,48.49,48.43,48.44,47800.0,33.5078,33.5354,33.4939,33.5009,47800.0
2013-05-06 09:30:00,48.34,48.37,48.28,48.28,79500.0,33.4317,33.4524,33.3902,33.3902,79500.0
2013-05-06 10:00:00,48.28,48.34,48.28,48.33,59400.0,33.3902,33.4317,33.3902,33.4248,59400.0
2013-05-06 10:30:00,48.32,48.34,48.21,48.22,68400.0,33.4179,33.4317,33.3418,33.3487,68400.0
2013-05-06 11:00:00,48.22,48.3,48.22,48.3,29900.0,33.3487,33.404,33.3487,33.404,29900.0
2013-05-06 11:30:00,48.29,48.33,48.27,48.32,41500.0,33.3971,33.4248,33.3833,33.4179,41500.0
2013-05-06 12:00:00,48.32,48.34,48.31,48.33,15400.0,33.4179,33.4317,33.4109,33.4248,15400.0
2013-05-06 12:30:00,48.34,48.35,48.33,48.35,45500.0,33.4317,33.4386,33.4248,33.4386,45500.0
2013-05-06 13:00:00,48.34,48.35,48.32,48.35,21300.0,33.4317,33.4386,33.4179,33.4386,21300.0
2013-05-06 13:30:00,48.35,48.38,48.34,48.37,45800.0,33.4386,33.4594,33.4317,33.4524,45800.0
2013-05-06 14:00:00,48.37,48.39,48.37,48.38,29800.0,33.4524,33.4663,33.4524,33.4594,29800.0
2013-05-06 14:30:00,48.38,48.38,48.35,48.36,44300.0,33.4594,33.4594,33.4386,33.4455,44300.0
2013-05-06 15:00:00,48.36,48.37,48.34,48.35,22800.0,33.4455,33.4524,33.4317,33.4386,22800.0
2013-05-06 15:30:00,48.35,48.39,48.34,48.38,44100.0,33.4386,33.4663,33.4317,33.4594,44100.0
2013-05-07 09:30:00,48.51,48.56,48.49,48.54,107600.0,33.5493,33.5838,33.5354,33.57,107600.0
2013-05-07 10:00:00,48.55,48.55,48.34,48.4,61300.0,33.5769,33.5769,33.4317,33.4732,61300.0
2013-05-07 10:30:00,48.4,48.44,48.37,48.41,27700.0,33.4732,33.5009,33.4524,33.4801,27700.0
2013-05-07 11:00:00,48.42,48.45,48.41,48.42,58900.0,33.487,33.5078,33.4801,33.487,58900.0
2013-05-07 11:30:00,48.43,48.46,48.4,48.41,55900.0,33.4939,33.5147,33.4732,33.4801,55900.0
2013-05-07 12:00:00,48.42,48.48,48.42,48.46,46600.0,33.487,33.5285,33.487,33.5147,46600.0
2013-05-07 12:30:00,48.47,48.53,48.46,48.53,49000.0,33.5216,33.5631,33.5147,33.5631,49000.0
2013-05-07 13:00:00,48.53,48.54,48.51,48.52,45800.0,33.5631,33.57,33.5493,33.5562,45800.0
2013-05-07 13:30:00,48.52,48.55,48.51,48.55,27100.0,33.5562,33.5769,33.5493,33.5769,27100.0
2013-05-07 14:00:00,48.53,48.56,48.52,48.54,66600.0,33.5631,33.5838,33.5562,33.57,66600.0
2013-05-07 14:30:00,48.54,48.57,48.52,48.56,40800.0,33.57,33.5908,33.5562,33.5838,40800.0
2013-05-07 15:00:00,48.57,48.57,48.55,48.55,32200.0,33.5908,33.5908,33.5769,33.5769,32200.0
2013-05-07 15:30:00,48.56,48.56,48.52,48.54,89500.0,33.5838,33.5838,33.5562,33.57,89500.0
2013-05-08 09:30:00,48.81,48.91,48.79,48.91,89100.0,33.7567,33.8259,33.7429,33.8259,89100.0
2013-05-08 10:00:00,48.91,48.91,48.87,48.9,54700.0,33.8259,33.8259,33.7982,33.819,54700.0
2013-05-08 10:30:00,48.91,48.97,48.89,48.94,38900.0,33.8259,33.8674,33.8121,33.8467,38900.0
2013-05-08 11:00:00,48.94,49.03,48.94,49.02,32100.0,33.8467,33.9089,33.8467,33.902,32100.0
2013-05-08 11:30:00,49.02,49.02,48.97,48.98,38800.0,33.902,33.902,33.8674,33.8743,38800.0
2013-05-08 12:00:00,48.99,49.01,48.98,48.98,27500.0,33.8812,33.8951,33.8743,33.8743,27500.0
2013-05-08 12:30:00,48.98,48.99,48.96,48.98,35800.0,33.8743,33.8812,33.8605,33.8743,35800.0
2013-05-08 13:00:00,48.98,49.01,48.95,48.97,312200.0,33.8743,33.8951,33.8536,33.8674,312200.0
2013-05-08 13:30:00,48.97,48.98,48.91,48.92,95300.0,33.8674,33.8743,33.8259,33.8328,95300.0
2013-05-08 14:00:00,48.93,48.93,48.91,48.91,27200.0,33.8397,33.8397,33.8259,33.8259,27200.0
2013-05-08 14:30:00,48.92,48.92,48.84,48.88,40700.0,33.8328,33.8328,33.7775,33.8052,40700.0
2013-05-08 15:00:00,48.88,49.0,48.87,48.98,40000.0,33.8052,33.8881,33.7982,33.8743,40000.0
2013-05-08 15:30:00,48.99,49.04,48.98,49.04,108300.0,33.8812,33.9158,33.8743,33.9158,108300.0
2013-05-09 09:30:00,48.81,48.83,48.76,48.82,48800.0,33.7567,33.7706,33.7222,33.7637,48800.0
2013-05-09 10:00:00,48.82,48.82,48.64,48.68,67300.0,33.7637,33.7637,33.6392,33.6668,67300.0
2013-05-09 10:30:00,48.68,48.75,48.67,48.69,50000.0,33.6668,33.7152,33.6599,33.6738,50000.0
2013-05-09 11:00:00,48.68,48.78,48.67,48.78,26200.0,33.6668,33.736,33.6599,33.736,26200.0
2013-05-09 11:30:00,48.79,48.81,48.78,48.8,12200.0,33.7429,33.7567,33.736,33.7498,12200.0
2013-05-09 12:00:00,48.81,48.82,48.77,48.78,11900.0,33.7567,33.7637,33.7291,33.736,11900.0
2013-05-09 12:30:00,48.77,48.82,48.77,48.82,15700.0,33.7291,33.7637,33.7291,33.7637,15700.0
2013-05-09 13:00:00,48.81,48.82,48.79,48.79,32300.0,33.7567,33.7637,33.7429,33.7429,32300.0
2013-05-09 13:30:00,48.82,48.87,48.79,48.84,40200.0,33.7637,33.7982,33.7429,33.7775,40200.0
2013-05-09 14:00:00,48.84,48.84,48.72,48.72,44500.0,33.7775,33.7775,33.6945,33.6945,44500.0
2013-05-09 14:30:00,48.72,48.73,48.49,48.49,42700.0,33.6945,33.7014,33.5354,33.5354,42700.0
2013-05-09 15:00:00,48.48,48.62,48.41,48.6,41100.0,33.5285,33.6253,33.4801,33.6115,41100.0
2013-05-09 15:30:00,48.61,48.64,48.54,48.6,105200.0,33.6184,33.6392,33.57,33.6115,105200.0
2013-05-10 09:30:00,48.54,48.54,48.42,48.53,81800.0,33.57,33.57,33.487,33.5631,81800.0
2013-05-10 10:00:00,48.54,48.54,48.43,48.43,16600.0,33.57,33.57,33.4939,33.4939,16600.0
2013-05-10 10:30:00,48.42,48.44,48.32,48.43,32400.0,33.487,33.5009,33.4179,33.4939,32400.0
2013-05-10 11:00:00,48.43,48.46,48.35,48.39,17600.0,33.4939,33.5147,33.4386,33.4663,17600.0
2013-05-10 11:30:00,48.41,48.46,48.37,48.38,32700.0,33.4801,33.5147,33.4524,33.4594,32700.0
2013-05-10 12:00:00,48.37,48.46,48.37,48.45,18300.0,33.4524,33.5147,33.4524,33.5078,18300.0
2013-05-10 12:30:00,48.44,48.49,48.43,48.48,25700.0,33.5009,33.5354,33.4939,33.5285,25700.0
2013-05-10 13:00:00,48.49,48.53,48.48,48.53,35000.0,33.5354,33.5631,33.5285,33.5631,35000.0
2013-05-10 13:30:00,48.53,48.53,48.47,48.47,13100.0,33.5631,33.5631,33.5216,33.5216,13100.0
2013-05-10 14:00:00,48.49,48.56,48.49,48.56,17300.0,33.5354,33.5838,33.5354,33.5838,17300.0
2013-05-10 14:30:00,48.57,48.57,48.53,48.53,12800.0,33.5908,33.5908,33.5631,33.5631,12800.0
2013-05-10 15:00:00,48.53,48.57,48.53,48.55,18200.0,33.5631,33.5908,33.5631,33.5769,18200.0
2013-05-10 15:30:00,48.55,48.62,48.53,48.61,42400.0,33.5769,33.6253,33.5631,33.6184,42400.0
2013-05-13 09:30:00,48.49,48.54,48.36,48.41,100200.0,33.5354,33.57,33.4455,33.4801,100200.0
2013-05-13 10:00:00,48.4,48.5,48.4,48.48,32100.0,33.4732,33.5423,33.4732,33.5285,32100.0
2013-05-13 10:30:00,48.48,48.51,48.46,48.47,29200.0,33.5285,33.5493,33.5147,33.5216,29200.0
2013-05-13 11:00:00,48.47,48.5,48.41,48.42,26300.0,33.5216,33.5423,33.4801,33.487,26300.0
2013-05-13 11:30:00,48.46,48.52,48.45,48.49,38500.0,33.5147,33.5562,33.5078,33.5354,38500.0
2013-05-13 12:00:00,48.49,48.53,48.49,48.5,50600.0,33.5354,33.5631,33.5354,33.5423,50600.0
2013-05-13 12:30:00,48.5,48.5,48.47,48.49,11300.0,33.5423,33.5423,33.5216,33.5354,11300.0
2013-05-13 13:00:00,48.49,48.52,48.48,48.51,28200.0,33.5354,33.5562,33.5285,33.5493,28200.0
2013-05-13 13:30:00,48.51,48.51,48.45,48.46,62800.0,33.5493,33.5493,33.5078,33.5147,62800.0
2013-05-13 14:00:00,48.46,48.49,48.46,48.48,37700.0,33.5147,33.5354,33.5147,33.5285,37700.0
2013-05-13 14:30:00,48.49,48.53,48.48,48.53,42300.0,33.5354,33.5631,33.5285,33.5631,42300.0
2013-05-13 15:00:00,48.53,48.54,48.48,48.51,70600.0,33.5631,33.57,33.5285,33.5493,70600.0
2013-05-13 15:30:00,48.51,48.53,48.48,48.52,34900.0,33.5493,33.5631,33.5285,33.5562,34900.0
2013-05-14 09:30:00,48.45,48.57,48.44,48.57,278900.0,33.5078,33.5908,33.5009,33.5908,278900.0
2013-05-14 10:00:00,48.57,48.6,48.56,48.59,80800.0,33.5908,33.6115,33.5838,33.6046,80800.0
2013-05-14 10:30:00,48.59,48.66,48.58,48.66,53100.0,33.6046,33.653,33.5977,33.653,53100.0
2013-05-14 11:00:00,48.67,48.69,48.63,48.64,36500.0,33.6599,33.6738,33.6323,33.6392,36500.0
2013-05-14 11:30:00,48.65,48.67,48.64,48.67,58500.0,33.6461,33.6599,33.6392,33.6599,58500.0
2013-05-14 12:00:00,48.67,48.71,48.65,48.67,77800.0,33.6599,33.6876,33.6461,33.6599,77800.0
2013-05-14 12:30:00,48.67,48.67,48.6,48.6,21000.0,33.6599,33.6599,33.6115,33.6115,21000.0
2013-05-14 13:00:00,48.6,48.62,48.58,48.61,29200.0,33.6115,33.6253,33.5977,33.6184,29200.0
2013-05-14 13:30:00,48.6,48.62,48.57,48.59,19600.0,33.6115,33.6253,33.5908,33.6046,19600.0
2013-05-14 14:00:00,48.57,48.58,48.54,48.57,22800.0,33.5908,33.5977,33.57,33.5908,22800.0
2013-05-14 14:30:00,48.56,48.59,48.52,48.53,25800.0,33.5838,33.6046,33.5562,33.5631,25800.0
2013-05-14 15:00:00,48.52,48.59,48.52,48.59,39100.0,33.5562,33.6046,33.5562,33.6046,39100.0
2013-05-14 15:30:00,48.59,48.63,48.59,48.62,60600.0,33.6046,33.6323,33.6046,33.6253,60600.0
2013-05-15 09:30:00,48.57,48.61,48.52,48.61,142600.0,33.5908,33.6184,33.5562,33.6184,142600.0
2013-05-15 10:00:00,48.61,48.63,48.57,48.58,42300.0,33.6184,33.6323,33.5908,33.5977,42300.0
2013-05-15 10:30:00,48.57,48.62,48.56,48.62,107000.0,33.5908,33.6253,33.5838,33.6253,107000.0
2013-05-15 11:00:00,48.61,48.67,48.61,48.62,40500.0,33.6184,33.6599,33.6184,33.6253,40500.0
2013-05-15 11:30:00,48.62,48.67,48.61,48.67,56500.0,33.6253,33.6599,33.6184,33.6599,56500.0
2013-05-15 12:00:00,48.68,48.69,48.66,48.67,37500.0,33.6668,33.6738,33.653,33.6599,37500.0
2013-05-15 12:30:00,48.66,48.73,48.66,48.71,56200.0,33.653,33.7014,33.653,33.6876,56200.0
2013-05-15 13:00:00,48.7,48.7,48.67,48.68,29100.0,33.6807,33.6807,33.6599,33.6668,29100.0
2013-05-15 13:30:00,48.68,48.7,48.66,48.66,50800.0,33.6668,33.6807,33.653,33.653,50800.0
2013-05-15 14:00:00,48.65,48.67,48.61,48.64,23500.0,33.6461,33.6599,33.6184,33.6392,23500.0
2013-05-15 14:30:00,48.65,48.66,48.57,48.63,23200.0,33.6461,33.653,33.5908,33.6323,23200.0
2013-05-15 15:00:00,48.62,48.67,48.59,48.65,34400.0,33.6253,33.6599,33.6046,33.6461,34400.0
2013-05-15 15:30:00,48.65,48.75,48.65,48.73,108800.0,33.6461,33.7152,33.6461,33.7014,108800.0
2013-05-16 09:30:00,48.58,48.66,48.55,48.64,191200.0,33.5977,33.653,33.5769,33.6392,191200.0
2013-05-16 10:00:00,48.64,48.65,48.55,48.59,44900.0,33.6392,33.6461,33.5769,33.6046,44900.0
2013-05-16 10:30:00,48.59,48.69,48.59,48.65,58400.0,33.6046,33.6738,33.6046,33.6461,58400.0
2013-05-16 11:00:00,48.66,48.74,48.65,48.65,35500.0,33.653,33.7083,33.6461,33.6461,35500.0
2013-05-16 11:30:00,48.64,48.68,48.64,48.65,30200.0,33.6392,33.6668,33.6392,33.6461,30200.0
2013-05-16 12:00:00,48.65,48.65,48.62,48.62,13900.0,33.6461,33.6461,33.6253,33.6253,13900.0
2013-05-16 12:30:00,48.63,48.65,48.59,48.64,22700.0,33.6323,33.6461,33.6046,33.6392,22700.0
2013-05-16 13:00:00,48.64,48.65,48.63,48.64,24800.0,33.6392,33.6461,33.6323,33.6392,24800.0
2013-05-16 13:30:00,48.64,48.64,48.6,48.61,117400.0,33.6392,33.6392,33.6115,33.6184,117400.0
2013-05-16 14:00:00,48.6,48.64,48.6,48.62,36800.0,33.6115,33.6392,33.6115,33.6253,36800.0
2013-05-16 14:30:00,48.64,48.64,48.55,48.55,67300.0,33.6392,33.6392,33.5769,33.5769,67300.0
2013-05-16 15:00:00,48.56,48.57,48.41,48.45,21600.0,33.5838,33.5908,33.4801,33.5078,21600.0
2013-05-16 15:30:00,48.44,48.45,48.37,48.44,79100.0,33.5009,33.5078,33.4524,33.5009,79100.0
2013-05-17 09:30:00,48.52,48.53,48.43,48.53,54500.0,33.5562,33.5631,33.4939,33.5631,54500.0
2013-05-17 10:00:00,48.55,48.6,48.54,48.59,42100.0,33.5769,33.6115,33.57,33.6046,42100.0
2013-05-17 10:30:00,48.59,48.63,48.55,48.55,19700.0,33.6046,33.6323,33.5769,33.5769,19700.0
2013-05-17 11:00:00,48.53,48.56,48.51,48.53,22100.0,33.5631,33.5838,33.5493,33.5631,22100.0
2013-05-17 11:30:00,48.53,48.57,48.52,48.56,24300.0,33.5631,33.5908,33.5562,33.5838,24300.0
2013-05-17 12:00:00,48.55,48.57,48.53,48.56,27900.0,33.5769,33.5908,33.5631,33.5838,27900.0
2013-05-17 12:30:00,48.56,48.6,48.56,48.58,25200.0,33.5838,33.6115,33.5838,33.5977,25200.0
2013-05-17 13:00:00,48.57,48.61,48.57,48.61,27500.0,33.5908,33.6184,33.5908,33.6184,27500.0
2013-05-17 13:30:00,48.6,48.61,48.59,48.6,16700.0,33.6115,33.6184,33.6046,33.6115,16700.0
2013-05-17 14:00:00,48.59,48.63,48.59,48.62,42000.0,33.6046,33.6323,33.6046,33.6253,42000.0
2013-05-17 14:30:00,48.63,48.71,48.62,48.71,30800.0,33.6323,33.6876,33.6253,33.6876,30800.0
2013-05-17 15:00:00,48.71,48.76,48.7,48.76,38000.0,33.6876,33.7222,33.6807,33.7222,38000.0
2013-05-17 15:30:00,48.75,48.76,48.7,48.76,31200.0,33.7152,33.7222,33.6807,33.7222,31200.0
2013-05-20 09:30:00,48.8,48.81,48.75,48.77,54500.0,33.7498,33.7567,33.7152,33.7291,54500.0
2013-05-20 10:00:00,48.78,48.84,48.77,48.83,34600.0,33.736,33.7775,33.7291,33.7706,34600.0
2013-05-20 10:30:00,48.84,48.88,48.83,48.86,25800.0,33.7775,33.8052,33.7706,33.7913,25800.0
2013-05-20 11:00:00,48.86,48.93,48.86,48.91,27800.0,33.7913,33.8397,33.7913,33.8259,27800.0
2013-05-20 11:30:00,48.92,48.97,48.92,48.96,37700.0,33.8328,33.8674,33.8328,33.8605,37700.0
2013-05-20 12:00:00,48.96,49.0,48.96,48.98,38500.0,33.8605,33.8881,33.8605,33.8743,38500.0
2013-05-20 12:30:00,48.99,48.99,48.95,48.98,26000.0,33.8812,33.8812,33.8536,33.8743,26000.0
2013-05-20 13:00:00,48.97,48.99,48.88,48.93,52100.0,33.8674,33.8812,33.8052,33.8397,52100.0
2013-05-20 13:30:00,48.93,48.95,48.89,48.93,28800.0,33.8397,33.8536,33.8121,33.8397,28800.0
2013-05-20 14:00:00,48.94,48.97,48.88,48.96,77300.0,33.8467,33.8674,33.8052,33.8605,77300.0
2013-05-20 14:30:00,48.96,48.99,48.95,48.98,26100.0,33.8605,33.8812,33.8536,33.8743,26100.0
2013-05-20 15:00:00,48.97,49.02,48.95,49.0,27000.0,33.8674,33.902,33.8536,33.8881,27000.0
2013-05-20 15:30:00,48.99,49.0,48.96,48.99,51300.0,33.8812,33.8881,33.8605,33.8812,51300.0
2013-05-21 09:30:00,48.81,48.91,48.8,48.87,107200.0,33.7567,33.8259,33.7498,33.7982,107200.0
2013-05-21 10:00:00,48.86,48.88,48.71,48.75,26400.0,33.7913,33.8052,33.6876,33.7152,26400.0
2013-05-21 10:30:00,48.74,48.78,48.69,48.78,27000.0,33.7083,33.736,33.6738,33.736,27000.0
2013-05-21 11:00:00,48.81,48.92,48.81,48.91,14300.0,33.7567,33.8328,33.7567,33.8259,14300.0
2013-05-21 11:30:00,48.93,49.05,48.93,49.02,36400.0,33.8397,33.9227,33.8397,33.902,36400.0
2013-05-21 12:00:00,49.03,49.11,49.03,49.11,23200.0,33.9089,33.9642,33.9089,33.9642,23200.0
2013-05-21 12:30:00,49.09,49.1,49.06,49.09,22500.0,33.9504,33.9573,33.9296,33.9504,22500.0
2013-05-21 13:00:00,49.09,49.17,49.07,49.11,47700.0,33.9504,34.0057,33.9366,33.9642,47700.0
2013-05-21 13:30:00,49.1,49.12,49.08,49.08,17500.0,33.9573,33.9711,33.9435,33.9435,17500.0
2013-05-21 14:00:00,49.07,49.13,49.06,49.09,43400.0,33.9366,33.9781,33.9296,33.9504,43400.0
2013-05-21 14:30:00,49.07,49.09,49.03,49.05,44300.0,33.9366,33.9504,33.9089,33.9227,44300.0
2013-05-21 15:00:00,49.06,49.08,49.04,49.05,38600.0,33.9296,33.9435,33.9158,33.9227,38600.0
2013-05-21 15:30:00,49.05,49.08,49.01,49.05,142500.0,33.9227,33.9435,33.8951,33.9227,142500.0
2013-05-22 09:30:00,49.06,49.18,49.05,49.18,90500.0,33.9296,34.0126,33.9227,34.0126,90500.0
2013-05-22 10:00:00,49.18,49.49,49.18,49.44,113100.0,34.0126,34.227,34.0126,34.1924,113100.0
2013-05-22 10:30:00,49.41,49.41,49.01,49.01,145000.0,34.1717,34.1717,33.8951,33.8951,145000.0
2013-05-22 11:00:00,49.01,49.14,49.01,49.11,52700.0,33.8951,33.985,33.8951,33.9642,52700.0
2013-05-22 11:30:00,49.12,49.23,49.1,49.11,39800.0,33.9711,34.0472,33.9573,33.9642,39800.0
2013-05-22 12:00:00,49.11,49.11,49.02,49.03,26400.0,33.9642,33.9642,33.902,33.9089,26400.0
2013-05-22 12:30:00,49.03,49.07,48.98,49.07,18700.0,33.9089,33.9366,33.8743,33.9366,18700.0
2013-05-22 13:00:00,49.08,49.09,48.91,48.91,30900.0,33.9435,33.9504,33.8259,33.8259,30900.0
2013-05-22 13:30:00,48.9,48.94,48.75,48.82,48200.0,33.819,33.8467,33.7152,33.7637,48200.0
2013-05-22 14:00:00,48.81,48.86,48.6,48.62,520000.0,33.7567,33.7913,33.6115,33.6253,520000.0
2013-05-22 14:30:00,48.62,48.65,48.53,48.64,211900.0,33.6253,33.6461,33.5631,33.6392,211900.0
2013-05-22 15:00:00,48.64,48.64,48.42,48.42,443600.0,33.6392,33.6392,33.487,33.487,443600.0
2013-05-22 15:30:00,48.42,48.56,48.39,48.55,145300.0,33.487,33.5838,33.4663,33.5769,145300.0
2013-05-23 09:30:00,47.5,47.53,47.3,47.31,193100.0,32.8508,32.8715,32.7124,32.7194,193100.0
2013-05-23 10:00:00,47.31,47.56,47.26,47.5,100200.0,32.7194,32.8922,32.6848,32.8508,100200.0
2013-05-23 10:30:00,47.5,47.53,47.41,47.41,80500.0,32.8508,32.8715,32.7885,32.7885,80500.0
2013-05-23 11:00:00,47.42,47.74,47.42,47.66,116300.0,32.7954,33.0167,32.7954,32.9614,116300.0
2013-05-23 11:30:00,47.65,47.84,47.63,47.81,32100.0,32.9545,33.0859,32.9407,33.0651,32100.0
2013-05-23 12:00:00,47.86,47.94,47.84,47.88,84300.0,33.0997,33.1551,33.0859,33.1136,84300.0
2013-05-23 12:30:00,47.87,47.87,47.75,47.83,64200.0,33.1066,33.1066,33.0237,33.079,64200.0
2013-05-23 13:00:00,47.84,47.85,47.74,47.75,31900.0,33.0859,33.0928,33.0167,33.0237,31900.0
2013-05-23 13:30:00,47.75,47.81,47.72,47.79,244200.0,33.0237,33.0651,33.0029,33.0513,244200.0
2013-05-23 14:00:00,47.79,47.85,47.74,47.81,93000.0,33.0513,33.0928,33.0167,33.0651,93000.0
2013-05-23 14:30:00,47.81,47.93,47.77,47.88,64800.0,33.0651,33.1481,33.0375,33.1136,64800.0
2013-05-23 15:00:00,47.87,47.93,47.85,47.89,26400.0,33.1066,33.1481,33.0928,33.1205,26400.0
2013-05-23 15:30:00,47.87,47.99,47.85,47.97,101200.0,33.1066,33.1896,33.0928,33.1758,101200.0
2013-05-24 09:30:00,47.43,47.47,47.36,47.41,82000.0,32.8023,32.83,32.7539,32.7885,82000.0
2013-05-24 10:00:00,47.39,47.39,47.3,47.35,47000.0,32.7747,32.7747,32.7124,32.747,47000.0
2013-05-24 10:30:00,47.35,47.46,47.35,47.43,35400.0,32.747,32.8231,32.747,32.8023,35400.0
2013-05-24 11:00:00,47.45,47.49,47.39,47.4,81100.0,32.8162,32.8438,32.7747,32.7816,81100.0
2013-05-24 11:30:00,47.39,47.48,47.36,47.47,59700.0,32.7747,32.8369,32.7539,32.83,59700.0
2013-05-24 12:00:00,47.46,47.49,47.43,47.47,31000.0,32.8231,32.8438,32.8023,32.83,31000.0
2013-05-24 12:30:00,47.46,47.46,47.38,47.4,17700.0,32.8231,32.8231,32.7678,32.7816,17700.0
2013-05-24 13:00:00,47.38,47.5,47.38,47.5,99300.0,32.7678,32.8508,32.7678,32.8508,99300.0
2013-05-24 13:30:00,47.5,47.52,47.48,47.51,32200.0,32.8508,32.8646,32.8369,32.8577,32200.0
2013-05-24 14:00:00,47.5,47.57,47.48,47.53,23700.0,32.8508,32.8992,32.8369,32.8715,23700.0
2013-05-24 14:30:00,47.54,47.6,47.5,47.57,27900.0,32.8784,32.9199,32.8508,32.8992,27900.0
2013-05-24 15:00:00,47.58,47.6,47.57,47.57,23200.0,32.9061,32.9199,32.8992,32.8992,23200.0
2013-05-24 15:30:00,47.58,47.63,47.53,47.63,73200.0,32.9061,32.9407,32.8715,32.9407,73200.0
2013-05-28 09:30:00,48.01,48.15,48.01,48.12,135800.0,33.2035,33.3003,33.2035,33.2795,135800.0
2013-05-28 10:00:00,48.13,48.17,48.05,48.07,116800.0,33.2865,33.3141,33.2311,33.245,116800.0
2013-05-28 10:30:00,48.07,48.09,47.94,47.94,54900.0,33.245,33.2588,33.1551,33.1551,54900.0
2013-05-28 11:00:00,47.93,48.0,47.88,48.0,41400.0,33.1481,33.1966,33.1136,33.1966,41400.0
2013-05-28 11:30:00,47.99,47.99,47.86,47.86,41100.0,33.1896,33.1896,33.0997,33.0997,41100.0
2013-05-28 12:00:00,47.85,47.89,47.85,47.89,17500.0,33.0928,33.1205,33.0928,33.1205,17500.0
2013-05-28 12:30:00,47.88,47.9,47.84,47.87,22500.0,33.1136,33.1274,33.0859,33.1066,22500.0
2013-05-28 13:00:00,47.87,47.89,47.79,47.8,29600.0,33.1066,33.1205,33.0513,33.0582,29600.0
2013-05-28 13:30:00,47.81,47.81,47.74,47.76,45900.0,33.0651,33.0651,33.0167,33.0306,45900.0
2013-05-28 14:00:00,47.76,47.77,47.7,47.74,24700.0,33.0306,33.0375,32.9891,33.0167,24700.0
2013-05-28 14:30:00,47.75,47.81,47.69,47.8,57800.0,33.0237,33.0651,32.9822,33.0582,57800.0
2013-05-28 15:00:00,47.8,47.82,47.77,47.79,49800.0,33.0582,33.0721,33.0375,33.0513,49800.0
2013-05-28 15:30:00,47.79,47.83,47.74,47.75,68600.0,33.0513,33.079,33.0167,33.0237,68600.0
2013-05-29 09:30:00,47.41,47.41,47.28,47.31,468700.0,32.7885,32.7885,32.6986,32.7194,468700.0
2013-05-29 10:00:00,47.3,47.39,47.26,47.28,47300.0,32.7124,32.7747,32.6848,32.6986,47300.0
2013-05-29 10:30:00,47.29,47.34,47.17,47.17,37700.0,32.7055,32.7401,32.6225,32.6225,37700.0
2013-05-29 11:00:00,47.16,47.19,47.08,47.17,63800.0,32.6156,32.6364,32.5603,32.6225,63800.0
2013-05-29 11:30:00,47.19,47.25,47.15,47.23,26700.0,32.6364,32.6779,32.6087,32.664,26700.0
2013-05-29 12:00:00,47.22,47.25,47.17,47.2,14500.0,32.6571,32.6779,32.6225,32.6433,14500.0
2013-05-29 12:30:00,47.2,47.21,47.14,47.15,36900.0,32.6433,32.6502,32.6018,32.6087,36900.0
2013-05-29 13:00:00,47.15,47.22,47.15,47.21,29200.0,32.6087,32.6571,32.6087,32.6502,29200.0
2013-05-29 13:30:00,47.21,47.3,47.16,47.29,33000.0,32.6502,32.7124,32.6156,32.7055,33000.0
2013-05-29 14:00:00,47.29,47.35,47.26,47.3,25000.0,32.7055,32.747,32.6848,32.7124,25000.0
2013-05-29 14:30:00,47.31,47.34,47.29,47.29,51400.0,32.7194,32.7401,32.7055,32.7055,51400.0
2013-05-29 15:00:00,47.28,47.34,47.28,47.33,52100.0,32.6986,32.7401,32.6986,32.7332,52100.0
2013-05-29 15:30:00,47.34,47.34,47.28,47.31,107800.0,32.7401,32.7401,32.6986,32.7194,107800.0
2013-05-30 09:30:00,47.34,47.46,47.25,47.43,81000.0,32.7401,32.8231,32.6779,32.8023,81000.0
2013-05-30 10:00:00,47.44,47.47,47.38,47.45,83100.0,32.8093,32.83,32.7678,32.8162,83100.0
2013-05-30 10:30:00,47.46,47.57,47.45,47.57,68600.0,32.8231,32.8992,32.8162,32.8992,68600.0
2013-05-30 11:00:00,47.57,47.58,47.46,47.5,76900.0,32.8992,32.9061,32.8231,32.8508,76900.0
2013-05-30 11:30:00,47.53,47.59,47.53,47.58,25400.0,32.8715,32.913,32.8715,32.9061,25400.0
2013-05-30 12:00:00,47.58,47.62,47.57,47.58,17800.0,32.9061,32.9337,32.8992,32.9061,17800.0
2013-05-30 12:30:00,47.58,47.58,47.54,47.57,15200.0,32.9061,32.9061,32.8784,32.8992,15200.0
2013-05-30 13:00:00,47.58,47.6,47.53,47.59,37400.0,32.9061,32.9199,32.8715,32.913,37400.0
2013-05-30 13:30:00,47.59,47.61,47.55,47.59,216300.0,32.913,32.9268,32.8853,32.913,216300.0
2013-05-30 14:00:00,47.59,47.61,47.54,47.58,84800.0,32.913,32.9268,32.8784,32.9061,84800.0
2013-05-30 14:30:00,47.59,47.59,47.54,47.59,62400.0,32.913,32.913,32.8784,32.913,62400.0
2013-05-30 15:00:00,47.59,47.59,47.52,47.52,63000.0,32.913,32.913,32.8646,32.8646,63000.0
2013-05-30 15:30:00,47.53,47.57,47.46,47.47,57100.0,32.8715,32.8992,32.8231,32.83,57100.0
2013-05-31 09:30:00,47.01,47.01,46.87,46.9,111600.0,32.5119,32.5119,32.415,32.4358,111600.0
2013-05-31 10:00:00,46.9,46.9,46.78,46.88,37000.0,32.4358,32.4358,32.3528,32.422,37000.0
2013-05-31 10:30:00,46.87,46.96,46.82,46.85,214700.0,32.415,32.4773,32.3805,32.4012,214700.0
2013-05-31 11:00:00,46.85,47.0,46.83,46.86,147400.0,32.4012,32.505,32.3874,32.4081,147400.0
2013-05-31 11:30:00,46.86,46.88,46.81,46.83,46600.0,32.4081,32.422,32.3736,32.3874,46600.0
2013-05-31 12:00:00,46.82,46.82,46.74,46.78,29400.0,32.3805,32.3805,32.3251,32.3528,29400.0
2013-05-31 12:30:00,46.77,46.77,46.74,46.74,21200.0,32.3459,32.3459,32.3251,32.3251,21200.0
2013-05-31 13:00:00,46.74,46.8,46.74,46.78,16300.0,32.3251,32.3666,32.3251,32.3528,16300.0
2013-05-31 13:30:00,46.76,46.76,46.7,46.74,159000.0,32.339,32.339,32.2975,32.3251,159000.0
2013-05-31 14:00:00,46.74,46.74,46.66,46.67,30600.0,32.3251,32.3251,32.2698,32.2767,30600.0
2013-05-31 14:30:00,46.67,46.67,46.58,46.6,108100.0,32.2767,32.2767,32.2145,32.2283,108100.0
2013-05-31 15:00:00,46.59,46.7,46.58,46.66,57000.0,32.2214,32.2975,32.2145,32.2698,57000.0
2013-05-31 15:30:00,46.66,46.69,46.49,46.49,95900.0,32.2698,32.2906,32.1522,32.1522,95900.0
2013-06-03 09:30:00,46.52,46.56,46.34,46.38,179200.0,32.173,32.2007,32.0485,32.0762,179200.0
2013-06-03 10:00:00,46.38,46.67,46.36,46.57,56700.0,32.0762,32.2767,32.0623,32.2076,56700.0
2013-06-03 10:30:00,46.53,46.55,46.37,46.48,60700.0,32.1799,32.1937,32.0693,32.1453,60700.0
2013-06-03 11:00:00,46.49,46.7,46.47,46.6,62100.0,32.1522,32.2975,32.1384,32.2283,62100.0
2013-06-03 11:30:00,46.59,46.69,46.57,46.69,48600.0,32.2214,32.2906,32.2076,32.2906,48600.0
2013-06-03 12:00:00,46.69,46.71,46.61,46.65,21000.0,32.2906,32.3044,32.2352,32.2629,21000.0
2013-06-03 12:30:00,46.67,46.7,46.64,46.66,50200.0,32.2767,32.2975,32.256,32.2698,50200.0
2013-06-03 13:00:00,46.67,46.71,46.64,46.66,42700.0,32.2767,32.3044,32.256,32.2698,42700.0
2013-06-03 13:30:00,46.65,46.72,46.63,46.69,53900.0,32.2629,32.3113,32.2491,32.2906,53900.0
2013-06-03 14:00:00,46.68,46.78,46.66,46.71,32600.0,32.2836,32.3528,32.2698,32.3044,32600.0
2013-06-03 14:30:00,46.7,46.78,46.68,46.73,44200.0,32.2975,32.3528,32.2836,32.3182,44200.0
2013-06-03 15:00:00,46.74,46.79,46.74,46.78,32800.0,32.3251,32.3597,32.3251,32.3528,32800.0
2013-06-03 15:30:00,46.78,46.9,46.76,46.84,108200.0,32.3528,32.4358,32.339,32.3943,108200.0
2013-06-04 09:30:00,47.02,47.12,46.98,47.08,171600.0,32.5188,32.5879,32.4911,32.5603,171600.0
2013-06-04 10:00:00,47.08,47.09,46.97,47.02,74600.0,32.5603,32.5672,32.4842,32.5188,74600.0
2013-06-04 10:30:00,47.0,47.04,46.92,46.94,23900.0,32.505,32.5326,32.4496,32.4635,23900.0
2013-06-04 11:00:00,46.91,46.97,46.89,46.96,47400.0,32.4427,32.4842,32.4289,32.4773,47400.0
2013-06-04 11:30:00,46.96,46.99,46.91,46.98,87800.0,32.4773,32.498,32.4427,32.4911,87800.0
2013-06-04 12:00:00,46.97,46.97,46.83,46.83,14800.0,32.4842,32.4842,32.3874,32.3874,14800.0
2013-06-04 12:30:00,46.82,46.87,46.82,46.85,18100.0,32.3805,32.415,32.3805,32.4012,18100.0
2013-06-04 13:00:00,46.84,46.89,46.75,46.77,35600.0,32.3943,32.4289,32.3321,32.3459,35600.0
2013-06-04 13:30:00,46.77,46.78,46.64,46.7,37000.0,32.3459,32.3528,32.256,32.2975,37000.0
2013-06-04 14:00:00,46.69,46.7,46.58,46.68,44200.0,32.2906,32.2975,32.2145,32.2836,44200.0
2013-06-04 14:30:00,46.7,46.81,46.7,46.74,34600.0,32.2975,32.3736,32.2975,32.3251,34600.0
2013-06-04 15:00:00,46.76,46.81,46.73,46.79,39300.0,32.339,32.3736,32.3182,32.3597,39300.0
2013-06-04 15:30:00,46.78,46.92,46.78,46.8,51200.0,32.3528,32.4496,32.3528,32.3666,51200.0
2013-06-05 09:30:00,46.43,46.43,46.31,46.32,144300.0,32.1107,32.1107,32.0278,32.0347,144300.0
2013-06-05 10:00:00,46.31,46.4,46.16,46.27,71900.0,32.0278,32.09,31.924,32.0001,71900.0
2013-06-05 10:30:00,46.27,46.28,46.07,46.12,145800.0,32.0001,32.007,31.8618,31.8964,145800.0
2013-06-05 11:00:00,46.11,46.12,46.05,46.07,73200.0,31.8894,31.8964,31.8479,31.8618,73200.0
2013-06-05 11:30:00,46.05,46.11,46.01,46.04,37800.0,31.8479,31.8894,31.8203,31.841,37800.0
2013-06-05 12:00:00,46.05,46.07,45.96,46.0,38800.0,31.8479,31.8618,31.7857,31.8134,38800.0
2013-06-05 12:30:00,46.01,46.02,45.96,45.97,33200.0,31.8203,31.8272,31.7857,31.7926,33200.0
2013-06-05 13:00:00,45.97,46.05,45.96,46.04,27000.0,31.7926,31.8479,31.7857,31.841,27000.0
2013-06-05 13:30:00,46.04,46.1,46.01,46.03,60300.0,31.841,31.8825,31.8203,31.8341,60300.0
2013-06-05 14:00:00,46.05,46.06,45.93,45.93,35400.0,31.8479,31.8549,31.7649,31.7649,35400.0
2013-06-05 14:30:00,45.92,46.03,45.91,46.01,151900.0,31.758,31.8341,31.7511,31.8203,151900.0
2013-06-05 15:00:00,45.99,46.02,45.92,46.01,98600.0,31.8064,31.8272,31.758,31.8203,98600.0
2013-06-05 15:30:00,46.01,46.04,45.89,45.9,101300.0,31.8203,31.841,31.7373,31.7442,101300.0
2013-06-06 09:30:00,45.88,45.97,45.82,45.89,60500.0,31.7304,31.7926,31.6889,31.7373,60500.0
2013-06-06 10:00:00,45.95,46.0,45.79,45.84,169400.0,31.7788,31.8134,31.6681,31.7027,169400.0
2013-06-06 10:30:00,45.84,45.88,45.77,45.86,39100.0,31.7027,31.7304,31.6543,31.7165,39100.0
2013-06-06 11:00:00,45.87,45.89,45.79,45.79,63900.0,31.7235,31.7373,31.6681,31.6681,63900.0
2013-06-06 11:30:00,45.78,45.95,45.77,45.91,71100.0,31.6612,31.7788,31.6543,31.7511,71100.0
2013-06-06 12:00:00,45.9,45.94,45.79,45.81,80200.0,31.7442,31.7719,31.6681,31.682,80200.0
2013-06-06 12:30:00,45.81,45.83,45.69,45.73,49400.0,31.682,31.6958,31.599,31.6266,49400.0
2013-06-06 13:00:00,45.74,45.83,45.71,45.74,32600.0,31.6335,31.6958,31.6128,31.6335,32600.0
2013-06-06 13:30:00,45.75,45.89,45.75,45.88,13800.0,31.6405,31.7373,31.6405,31.7304,13800.0
2013-06-06 14:00:00,45.9,45.99,45.84,45.98,32400.0,31.7442,31.8064,31.7027,31.7995,32400.0
2013-06-06 14:30:00,45.99,46.04,45.92,46.01,29200.0,31.8064,31.841,31.758,31.8203,29200.0
2013-06-06 15:00:00,46.0,46.07,45.96,46.07,23400.0,31.8134,31.8618,31.7857,31.8618,23400.0
2013-06-06 15:30:00,46.08,46.18,46.08,46.18,54300.0,31.8687,31.9378,31.8687,31.9378,54300.0
2013-06-07 09:30:00,46.12,46.13,46.0,46.13,100600.0,31.8964,31.9033,31.8134,31.9033,100600.0
2013-06-07 10:00:00,46.15,46.4,46.14,46.37,31100.0,31.9171,32.09,31.9102,32.0693,31100.0
2013-06-07 10:30:00,46.4,46.5,46.39,46.44,69800.0,32.09,32.1592,32.0831,32.1177,69800.0
2013-06-07 11:00:00,46.46,46.55,46.42,46.52,30900.0,32.1315,32.1937,32.1038,32.173,30900.0
2013-06-07 11:30:00,46.51,46.53,46.46,46.5,34000.0,32.1661,32.1799,32.1315,32.1592,34000.0
2013-06-07 12:00:00,46.52,46.55,46.47,46.51,57600.0,32.173,32.1937,32.1384,32.1661,57600.0
2013-06-07 12:30:00,46.5,46.51,46.42,46.48,29700.0,32.1592,32.1661,32.1038,32.1453,29700.0
2013-06-07 13:00:00,46.49,46.53,46.48,46.5,23700.0,32.1522,32.1799,32.1453,32.1592,23700.0
2013-06-07 13:30:00,46.5,46.51,46.47,46.49,18800.0,32.1592,32.1661,32.1384,32.1522,18800.0
2013-06-07 14:00:00,46.48,46.48,46.36,46.38,40500.0,32.1453,32.1453,32.0623,32.0762,40500.0
2013-06-07 14:30:00,46.37,46.51,46.36,46.51,54500.0,32.0693,32.1661,32.0623,32.1661,54500.0
2013-06-07 15:00:00,46.5,46.53,46.47,46.5,31200.0,32.1592,32.1799,32.1384,32.1592,31200.0
2013-06-07 15:30:00,46.5,46.59,46.48,46.58,54800.0,32.1592,32.2214,32.1453,32.2145,54800.0
2013-06-10 09:30:00,46.67,46.67,46.39,46.39,82700.0,32.2767,32.2767,32.0831,32.0831,82700.0
2013-06-10 10:00:00,46.39,46.43,46.34,46.42,207500.0,32.0831,32.1107,32.0485,32.1038,207500.0
2013-06-10 10:30:00,46.43,46.5,46.43,46.47,48700.0,32.1107,32.1592,32.1107,32.1384,48700.0
2013-06-10 11:00:00,46.47,46.58,46.46,46.54,40400.0,32.1384,32.2145,32.1315,32.1868,40400.0
2013-06-10 11:30:00,46.53,46.58,46.51,46.55,151400.0,32.1799,32.2145,32.1661,32.1937,151400.0
2013-06-10 12:00:00,46.54,46.58,46.52,46.52,111400.0,32.1868,32.2145,32.173,32.173,111400.0
2013-06-10 12:30:00,46.51,46.53,46.46,46.46,26500.0,32.1661,32.1799,32.1315,32.1315,26500.0
2013-06-10 13:00:00,46.46,46.5,46.45,46.48,27100.0,32.1315,32.1592,32.1246,32.1453,27100.0
2013-06-10 13:30:00,46.48,46.52,46.44,46.51,22300.0,32.1453,32.173,32.1177,32.1661,22300.0
2013-06-10 14:00:00,46.5,46.51,46.44,46.47,30400.0,32.1592,32.1661,32.1177,32.1384,30400.0
2013-06-10 14:30:00,46.46,46.57,46.45,46.56,35200.0,32.1315,32.2076,32.1246,32.2007,35200.0
2013-06-10 15:00:00,46.56,46.58,46.5,46.53,38100.0,32.2007,32.2145,32.1592,32.1799,38100.0
2013-06-10 15:30:00,46.53,46.55,46.49,46.52,59600.0,32.1799,32.1937,32.1522,32.173,59600.0
2013-06-11 09:30:00,45.78,45.8,45.66,45.79,166100.0,31.6612,31.675,31.5782,31.6681,166100.0
2013-06-11 10:00:00,45.79,45.86,45.75,45.84,41000.0,31.6681,31.7165,31.6405,31.7027,41000.0
2013-06-11 10:30:00,45.85,45.93,45.84,45.9,36100.0,31.7096,31.7649,31.7027,31.7442,36100.0
2013-06-11 11:00:00,45.89,46.03,45.86,46.03,37000.0,31.7373,31.8341,31.7165,31.8341,37000.0
2013-06-11 11:30:00,46.05,46.11,46.0,46.02,52100.0,31.8479,31.8894,31.8134,31.8272,52100.0
2013-06-11 12:00:00,46.01,46.05,45.97,46.01,45200.0,31.8203,31.8479,31.7926,31.8203,45200.0
2013-06-11 12:30:00,46.02,46.04,45.99,46.0,37100.0,31.8272,31.841,31.8064,31.8134,37100.0
2013-06-11 13:00:00,46.0,46.02,45.87,45.88,93600.0,31.8134,31.8272,31.7235,31.7304,93600.0
2013-06-11 13:30:00,45.88,45.9,45.78,45.79,46200.0,31.7304,31.7442,31.6612,31.6681,46200.0
2013-06-11 14:00:00,45.78,45.87,45.75,45.85,42100.0,31.6612,31.7235,31.6405,31.7096,42100.0
2013-06-11 14:30:00,45.86,45.95,45.84,45.94,62300.0,31.7165,31.7788,31.7027,31.7719,62300.0
2013-06-11 15:00:00,45.95,45.97,45.89,45.89,30100.0,31.7788,31.7926,31.7373,31.7373,30100.0
2013-06-11 15:30:00,45.88,45.89,45.76,45.83,101500.0,31.7304,31.7373,31.6474,31.6958,101500.0
2013-06-12 09:30:00,46.35,46.36,46.16,46.18,87400.0,32.0554,32.0623,31.924,31.9378,87400.0
2013-06-12 10:00:00,46.15,46.15,46.02,46.13,44400.0,31.9171,31.9171,31.8272,31.9033,44400.0
2013-06-12 10:30:00,46.13,46.14,46.01,46.04,33700.0,31.9033,31.9102,31.8203,31.841,33700.0
2013-06-12 11:00:00,46.03,46.09,45.98,46.05,21900.0,31.8341,31.8756,31.7995,31.8479,21900.0
2013-06-12 11:30:00,46.04,46.04,45.86,45.88,340300.0,31.841,31.841,31.7165,31.7304,340300.0
2013-06-12 12:00:00,45.88,45.89,45.77,45.83,144700.0,31.7304,31.7373,31.6543,31.6958,144700.0
2013-06-12 12:30:00,45.82,45.89,45.79,45.88,24900.0,31.6889,31.7373,31.6681,31.7304,24900.0
2013-06-12 13:00:00,45.88,45.93,45.86,45.93,26500.0,31.7304,31.7649,31.7165,31.7649,26500.0
2013-06-12 13:30:00,45.91,45.92,45.84,45.89,33400.0,31.7511,31.758,31.7027,31.7373,33400.0
2013-06-12 14:00:00,45.89,45.89,45.75,45.77,25600.0,31.7373,31.7373,31.6405,31.6543,25600.0
2013-06-12 14:30:00,45.77,45.79,45.71,45.77,47700.0,31.6543,31.6681,31.6128,31.6543,47700.0
2013-06-12 15:00:00,45.77,45.77,45.69,45.76,31500.0,31.6543,31.6543,31.599,31.6474,31500.0
2013-06-12 15:30:00,45.76,45.78,45.68,45.72,64600.0,31.6474,31.6612,31.5921,31.6197,64600.0
2013-06-13 09:30:00,45.85,45.95,45.74,45.94,410600.0,31.7096,31.7788,31.6335,31.7719,410600.0
2013-06-13 10:00:00,45.94,45.97,45.86,45.91,120500.0,31.7719,31.7926,31.7165,31.7511,120500.0
2013-06-13 10:30:00,45.88,45.97,45.88,45.9,76400.0,31.7304,31.7926,31.7304,31.7442,76400.0
2013-06-13 11:00:00,45.91,46.02,45.91,46.02,45600.0,31.7511,31.8272,31.7511,31.8272,45600.0
2013-06-13 11:30:00,46.01,46.02,45.95,46.01,21600.0,31.8203,31.8272,31.7788,31.8203,21600.0
2013-06-13 12:00:00,46.01,46.02,45.97,45.99,28300.0,31.8203,31.8272,31.7926,31.8064,28300.0
2013-06-13 12:30:00,45.99,46.16,45.99,46.16,11800.0,31.8064,31.924,31.8064,31.924,11800.0
2013-06-13 13:00:00,46.16,46.17,46.1,46.13,52900.0,31.924,31.9309,31.8825,31.9033,52900.0
2013-06-13 13:30:00,46.13,46.15,46.09,46.14,13000.0,31.9033,31.9171,31.8756,31.9102,13000.0
2013-06-13 14:00:00,46.14,46.25,46.14,46.24,34600.0,31.9102,31.9863,31.9102,31.9793,34600.0
2013-06-13 14:30:00,46.24,46.27,46.22,46.27,19700.0,31.9793,32.0001,31.9655,32.0001,19700.0
2013-06-13 15:00:00,46.28,46.38,46.28,46.36,58600.0,32.007,32.0762,32.007,32.0623,58600.0
2013-06-13 15:30:00,46.36,46.48,46.31,46.44,98600.0,32.0623,32.1453,32.0278,32.1177,98600.0
2013-06-14 09:30:00,46.14,46.28,46.04,46.28,140800.0,31.9102,32.007,31.841,32.007,140800.0
2013-06-14 10:00:00,46.28,46.34,46.18,46.18,26300.0,32.007,32.0485,31.9378,31.9378,26300.0
2013-06-14 10:30:00,46.19,46.21,45.98,45.98,62400.0,31.9448,31.9586,31.7995,31.7995,62400.0
2013-06-14 11:00:00,45.95,46.06,45.94,46.04,68600.0,31.7788,31.8549,31.7719,31.841,68600.0
2013-06-14 11:30:00,46.05,46.05,45.91,45.98,48200.0,31.8479,31.8479,31.7511,31.7995,48200.0
2013-06-14 12:00:00,45.97,45.97,45.91,45.96,26500.0,31.7926,31.7926,31.7511,31.7857,26500.0
2013-06-14 12:30:00,45.96,45.98,45.87,45.9,44100.0,31.7857,31.7995,31.7235,31.7442,44100.0
2013-06-14 13:00:00,45.89,45.89,45.8,45.8,27500.0,31.7373,31.7373,31.675,31.675,27500.0
2013-06-14 13:30:00,45.8,45.86,45.79,45.83,24700.0,31.675,31.7165,31.6681,31.6958,24700.0
2013-06-14 14:00:00,45.83,45.94,45.8,45.93,19400.0,31.6958,31.7719,31.675,31.7649,19400.0
2013-06-14 14:30:00,45.93,45.93,45.82,45.83,42100.0,31.7649,31.7649,31.6889,31.6958,42100.0
2013-06-14 15:00:00,45.84,45.94,45.84,45.89,48000.0,31.7027,31.7719,31.7027,31.7373,48000.0
2013-06-14 15:30:00,45.9,45.92,45.82,45.89,57100.0,31.7442,31.758,31.6889,31.7373,57100.0
2013-06-17 09:30:00,46.68,46.78,46.63,46.76,104800.0,32.2836,32.3528,32.2491,32.339,104800.0
2013-06-17 10:00:00,46.77,46.78,46.72,46.75,57100.0,32.3459,32.3528,32.3113,32.3321,57100.0
2013-06-17 10:30:00,46.74,46.76,46.69,46.76,81100.0,32.3251,32.339,32.2906,32.339,81100.0
2013-06-17 11:00:00,46.75,46.77,46.63,46.65,61800.0,32.3321,32.3459,32.2491,32.2629,61800.0
2013-06-17 11:30:00,46.65,46.65,46.58,46.59,37000.0,32.2629,32.2629,32.2145,32.2214,37000.0
2013-06-17 12:00:00,46.59,46.59,46.54,46.55,20400.0,32.2214,32.2214,32.1868,32.1937,20400.0
2013-06-17 12:30:00,46.55,46.59,46.55,46.57,17900.0,32.1937,32.2214,32.1937,32.2076,17900.0
2013-06-17 13:00:00,46.57,46.62,46.55,46.59,60700.0,32.2076,32.2422,32.1937,32.2214,60700.0
2013-06-17 13:30:00,46.59,46.61,46.57,46.58,39500.0,32.2214,32.2352,32.2076,32.2145,39500.0
2013-06-17 14:00:00,46.58,46.59,46.37,46.4,30600.0,32.2145,32.2214,32.0693,32.09,30600.0
2013-06-17 14:30:00,46.37,46.44,46.29,46.31,28000.0,32.0693,32.1177,32.0139,32.0278,28000.0
2013-06-17 15:00:00,46.31,46.44,46.3,46.42,81900.0,32.0278,32.1177,32.0208,32.1038,81900.0
2013-06-17 15:30:00,46.43,46.55,46.43,46.51,59100.0,32.1107,32.1937,32.1107,32.1661,59100.0
2013-06-18 09:30:00,46.61,46.74,46.59,46.67,152700.0,32.2352,32.3251,32.2214,32.2767,152700.0
2013-06-18 10:00:00,46.67,46.7,46.62,46.7,59800.0,32.2767,32.2975,32.2422,32.2975,59800.0
2013-06-18 10:30:00,46.7,46.74,46.7,46.73,38100.0,32.2975,32.3251,32.2975,32.3182,38100.0
2013-06-18 11:00:00,46.73,46.8,46.72,46.8,59000.0,32.3182,32.3666,32.3113,32.3666,59000.0
2013-06-18 11:30:00,46.81,46.84,46.77,46.79,36000.0,32.3736,32.3943,32.3459,32.3597,36000.0
2013-06-18 12:00:00,46.79,46.8,46.77,46.78,29100.0,32.3597,32.3666,32.3459,32.3528,29100.0
2013-06-18 12:30:00,46.78,46.85,46.77,46.84,39400.0,32.3528,32.4012,32.3459,32.3943,39400.0
2013-06-18 13:00:00,46.84,46.84,46.8,46.81,26700.0,32.3943,32.3943,32.3666,32.3736,26700.0
2013-06-18 13:30:00,46.81,46.83,46.78,46.82,42200.0,32.3736,32.3874,32.3528,32.3805,42200.0
2013-06-18 14:00:00,46.81,46.86,46.78,46.8,44300.0,32.3736,32.4081,32.3528,32.3666,44300.0
2013-06-18 14:30:00,46.81,46.84,46.81,46.82,34200.0,32.3736,32.3943,32.3736,32.3805,34200.0
2013-06-18 15:00:00,46.81,46.81,46.77,46.8,55600.0,32.3736,32.3736,32.3459,32.3666,55600.0
2013-06-18 15:30:00,46.81,46.82,46.75,46.77,67300.0,32.3736,32.3805,32.3321,32.3459,67300.0
2013-06-19 09:30:00,46.7,46.71,46.58,46.59,92300.0,32.2975,32.3044,32.2145,32.2214,92300.0
2013-06-19 10:00:00,46.58,46.76,46.55,46.74,85400.0,32.2145,32.339,32.1937,32.3251,85400.0
2013-06-19 10:30:00,46.72,46.74,46.65,46.67,54100.0,32.3113,32.3251,32.2629,32.2767,54100.0
2013-06-19 11:00:00,46.67,46.7,46.62,46.66,66900.0,32.2767,32.2975,32.2422,32.2698,66900.0
2013-06-19 11:30:00,46.66,46.69,46.63,46.64,16600.0,32.2698,32.2906,32.2491,32.256,16600.0
2013-06-19 12:00:00,46.62,46.65,46.62,46.64,19300.0,32.2422,32.2629,32.2422,32.256,19300.0
2013-06-19 12:30:00,46.64,46.68,46.63,46.64,60700.0,32.256,32.2836,32.2491,32.256,60700.0
2013-06-19 13:00:00,46.64,46.68,46.63,46.66,32000.0,32.256,32.2836,32.2491,32.2698,32000.0
2013-06-19 13:30:00,46.66,46.72,46.65,46.72,42100.0,32.2698,32.3113,32.2629,32.3113,42100.0
2013-06-19 14:00:00,46.73,46.75,46.35,46.41,62000.0,32.3182,32.3321,32.0554,32.0969,62000.0
2013-06-19 14:30:00,46.38,46.51,45.88,45.91,113600.0,32.0762,32.1661,31.7304,31.7511,113600.0
2013-06-19 15:00:00,45.9,46.04,45.87,46.03,68600.0,31.7442,31.841,31.7235,31.8341,68600.0
2013-06-19 15:30:00,46.03,46.04,45.81,45.83,168800.0,31.8341,31.841,31.682,31.6958,168800.0
2013-06-20 09:30:00,44.89,44.92,44.66,44.73,276300.0,31.0457,31.0664,30.8866,30.935,276300.0
2013-06-20 10:00:00,44.73,44.73,44.43,44.46,200600.0,30.935,30.935,30.7276,30.7483,200600.0
2013-06-20 10:30:00,44.45,44.56,44.36,44.49,203900.0,30.7414,30.8175,30.6791,30.7691,203900.0
2013-06-20 11:00:00,44.48,44.5,44.36,44.5,123700.0,30.7621,30.776,30.6791,30.776,123700.0
2013-06-20 11:30:00,44.5,44.57,44.41,44.55,132500.0,30.776,30.8244,30.7137,30.8105,132500.0
2013-06-20 12:00:00,44.54,44.64,44.54,44.59,41600.0,30.8036,30.8728,30.8036,30.8382,41600.0
2013-06-20 12:30:00,44.59,44.65,44.53,44.54,66400.0,30.8382,30.8797,30.7967,30.8036,66400.0
2013-06-20 13:00:00,44.54,44.56,44.45,44.48,33800.0,30.8036,30.8175,30.7414,30.7621,33800.0
2013-06-20 13:30:00,44.48,44.51,44.42,44.47,34400.0,30.7621,30.7829,30.7206,30.7552,34400.0
2013-06-20 14:00:00,44.41,44.47,44.23,44.23,81700.0,30.7137,30.7552,30.5892,30.5892,81700.0
2013-06-20 14:30:00,44.24,44.27,44.06,44.07,178200.0,30.5962,30.6169,30.4717,30.4786,178200.0
2013-06-20 15:00:00,44.07,44.2,44.01,44.07,87100.0,30.4786,30.5685,30.4371,30.4786,87100.0
2013-06-20 15:30:00,44.07,44.22,44.03,44.14,135300.0,30.4786,30.5823,30.4509,30.527,135300.0
2013-06-21 09:30:00,44.63,44.66,44.44,44.45,174200.0,30.8659,30.8866,30.7345,30.7414,174200.0
2013-06-21 10:00:00,44.45,44.51,44.28,44.3,79400.0,30.7414,30.7829,30.6238,30.6377,79400.0
2013-06-21 10:30:00,44.29,44.35,44.21,44.28,107100.0,30.6307,30.6722,30.5754,30.6238,107100.0
2013-06-21 11:00:00,44.29,44.32,44.07,44.07,198400.0,30.6307,30.6515,30.4786,30.4786,198400.0
2013-06-21 11:30:00,44.05,44.05,43.88,43.9,102400.0,30.4648,30.4648,30.3472,30.361,102400.0
2013-06-21 12:00:00,43.9,44.03,43.9,43.93,96800.0,30.361,30.4509,30.361,30.3818,96800.0
2013-06-21 12:30:00,43.93,44.29,43.91,44.29,150400.0,30.3818,30.6307,30.3679,30.6307,150400.0
2013-06-21 13:00:00,44.29,44.38,44.2,44.26,75300.0,30.6307,30.693,30.5685,30.61,75300.0
2013-06-21 13:30:00,44.26,44.3,44.14,44.15,67600.0,30.61,30.6377,30.527,30.5339,67600.0
2013-06-21 14:00:00,44.16,44.28,44.12,44.28,64100.0,30.5408,30.6238,30.5132,30.6238,64100.0
2013-06-21 14:30:00,44.29,44.35,44.26,44.35,99100.0,30.6307,30.6722,30.61,30.6722,99100.0
2013-06-21 15:00:00,44.37,44.47,44.34,44.44,90200.0,30.6861,30.7552,30.6653,30.7345,90200.0
2013-06-21 15:30:00,44.44,44.46,44.29,44.35,87500.0,30.7345,30.7483,30.6307,30.6722,87500.0
2013-06-24 09:30:00,42.85,42.85,42.61,42.65,226100.0,30.0525,30.0525,29.8842,29.9122,226100.0
2013-06-24 10:00:00,42.63,42.72,42.57,42.63,157800.0,29.8982,29.9613,29.8561,29.8982,157800.0
2013-06-24 10:30:00,42.61,42.79,42.58,42.7,82400.0,29.8842,30.0104,29.8631,29.9473,82400.0
2013-06-24 11:00:00,42.7,42.75,42.52,42.53,57500.0,29.9473,29.9823,29.821,29.828,57500.0
2013-06-24 11:30:00,42.53,42.67,42.53,42.6,101600.0,29.828,29.9262,29.828,29.8771,101600.0
2013-06-24 12:00:00,42.6,42.64,42.52,42.62,72100.0,29.8771,29.9052,29.821,29.8912,72100.0
2013-06-24 12:30:00,42.64,42.76,42.63,42.76,46100.0,29.9052,29.9894,29.8982,29.9894,46100.0
2013-06-24 13:00:00,42.76,42.85,42.69,42.84,67600.0,29.9894,30.0525,29.9403,30.0455,67600.0
2013-06-24 13:30:00,42.84,42.96,42.82,42.96,64800.0,30.0455,30.1296,30.0314,30.1296,64800.0
2013-06-24 14:00:00,42.98,43.15,42.93,43.11,92600.0,30.1436,30.2629,30.1086,30.2348,92600.0
2013-06-24 14:30:00,43.13,43.22,43.04,43.09,46900.0,30.2488,30.312,30.1857,30.2208,46900.0
2013-06-24 15:00:00,43.07,43.14,42.99,43.02,63200.0,30.2068,30.2559,30.1507,30.1717,63200.0
2013-06-24 15:30:00,43.01,43.11,42.93,42.93,71200.0,30.1647,30.2348,30.1086,30.1086,71200.0
2013-06-25 09:30:00,43.43,43.45,43.18,43.27,96300.0,30.4593,30.4733,30.2839,30.347,96300.0
2013-06-25 10:00:00,43.28,43.28,43.03,43.12,107200.0,30.354,30.354,30.1787,30.2418,107200.0
2013-06-25 10:30:00,43.11,43.35,43.11,43.32,115200.0,30.2348,30.4031,30.2348,30.3821,115200.0
2013-06-25 11:00:00,43.3,43.34,43.21,43.25,129300.0,30.3681,30.3961,30.305,30.333,129300.0
2013-06-25 11:30:00,43.24,43.32,43.23,43.3,36400.0,30.326,30.3821,30.319,30.3681,36400.0
2013-06-25 12:00:00,43.3,43.36,43.29,43.31,35700.0,30.3681,30.4102,30.3611,30.3751,35700.0
2013-06-25 12:30:00,43.31,43.41,43.31,43.38,39500.0,30.3751,30.4452,30.3751,30.4242,39500.0
2013-06-25 13:00:00,43.37,43.39,43.28,43.31,40200.0,30.4172,30.4312,30.354,30.3751,40200.0
2013-06-25 13:30:00,43.31,43.39,43.29,43.34,141700.0,30.3751,30.4312,30.3611,30.3961,141700.0
2013-06-25 14:00:00,43.34,43.42,43.32,43.4,46900.0,30.3961,30.4522,30.3821,30.4382,46900.0
2013-06-25 14:30:00,43.4,43.47,43.4,43.42,70100.0,30.4382,30.4873,30.4382,30.4522,70100.0
2013-06-25 15:00:00,43.43,43.5,43.43,43.5,71300.0,30.4593,30.5083,30.4593,30.5083,71300.0
2013-06-25 15:30:00,43.5,43.57,43.49,43.5,106300.0,30.5083,30.5574,30.5013,30.5083,106300.0
2013-06-26 09:30:00,43.68,43.81,43.68,43.8,99700.0,30.6346,30.7258,30.6346,30.7187,99700.0
2013-06-26 10:00:00,43.81,43.84,43.76,43.76,57600.0,30.7258,30.7468,30.6907,30.6907,57600.0
2013-06-26 10:30:00,43.76,43.79,43.67,43.7,85900.0,30.6907,30.7117,30.6276,30.6486,85900.0
2013-06-26 11:00:00,43.7,43.7,43.57,43.59,83500.0,30.6486,30.6486,30.5574,30.5715,83500.0
2013-06-26 11:30:00,43.6,43.63,43.57,43.57,28800.0,30.5785,30.5995,30.5574,30.5574,28800.0
2013-06-26 12:00:00,43.58,43.68,43.58,43.67,44300.0,30.5645,30.6346,30.5645,30.6276,44300.0
2013-06-26 12:30:00,43.66,43.7,43.64,43.65,28400.0,30.6206,30.6486,30.6065,30.6135,28400.0
2013-06-26 13:00:00,43.66,43.73,43.63,43.73,37500.0,30.6206,30.6697,30.5995,30.6697,37500.0
2013-06-26 13:30:00,43.75,43.75,43.69,43.72,175300.0,30.6837,30.6837,30.6416,30.6626,175300.0
2013-06-26 14:00:00,43.72,43.76,43.69,43.76,27200.0,30.6626,30.6907,30.6416,30.6907,27200.0
2013-06-26 14:30:00,43.74,43.78,43.72,43.75,48800.0,30.6767,30.7047,30.6626,30.6837,48800.0
2013-06-26 15:00:00,43.74,43.83,43.74,43.82,77600.0,30.6767,30.7398,30.6767,30.7328,77600.0
2013-06-26 15:30:00,43.82,43.84,43.75,43.75,76400.0,30.7328,30.7468,30.6837,30.6837,76400.0
2013-06-27 09:30:00,44.16,44.39,44.13,44.36,184400.0,30.9712,31.1325,30.9502,31.1115,184400.0
2013-06-27 10:00:00,44.37,44.37,44.24,44.35,77200.0,31.1185,31.1185,31.0273,31.1045,77200.0
2013-06-27 10:30:00,44.35,44.42,44.29,44.29,137800.0,31.1045,31.1536,31.0624,31.0624,137800.0
2013-06-27 11:00:00,44.29,44.36,44.25,44.29,82000.0,31.0624,31.1115,31.0344,31.0624,82000.0
2013-06-27 11:30:00,44.27,44.32,44.26,44.3,50000.0,31.0484,31.0834,31.0414,31.0694,50000.0
2013-06-27 12:00:00,44.3,44.31,44.21,44.24,58200.0,31.0694,31.0764,31.0063,31.0273,58200.0
2013-06-27 12:30:00,44.25,44.31,44.25,44.29,63800.0,31.0344,31.0764,31.0344,31.0624,63800.0
2013-06-27 13:00:00,44.29,44.35,44.28,44.34,96900.0,31.0624,31.1045,31.0554,31.0975,96900.0
2013-06-27 13:30:00,44.34,44.4,44.31,44.31,49800.0,31.0975,31.1396,31.0764,31.0764,49800.0
2013-06-27 14:00:00,44.31,44.33,44.26,44.33,47500.0,31.0764,31.0905,31.0414,31.0905,47500.0
2013-06-27 14:30:00,44.34,44.38,44.32,44.34,44600.0,31.0975,31.1255,31.0834,31.0975,44600.0
2013-06-27 15:00:00,44.35,44.38,44.32,44.38,46900.0,31.1045,31.1255,31.0834,31.1255,46900.0
2013-06-27 15:30:00,44.37,44.39,44.3,44.3,125300.0,31.1185,31.1325,31.0694,31.0694,125300.0
2013-06-28 09:30:00,44.18,44.3,44.09,44.09,280100.0,30.9853,31.0694,30.9221,30.9221,280100.0
2013-06-28 10:00:00,44.09,44.21,44.05,44.21,113000.0,30.9221,31.0063,30.8941,31.0063,113000.0
2013-06-28 10:30:00,44.21,44.36,44.21,44.32,97700.0,31.0063,31.1115,31.0063,31.0834,97700.0
2013-06-28 11:00:00,44.32,44.47,44.27,44.29,71400.0,31.0834,31.1886,31.0484,31.0624,71400.0
2013-06-28 11:30:00,44.27,44.39,44.26,44.37,196200.0,31.0484,31.1325,31.0414,31.1185,196200.0
2013-06-28 12:00:00,44.37,44.37,44.19,44.25,39600.0,31.1185,31.1185,30.9923,31.0344,39600.0
2013-06-28 12:30:00,44.24,44.31,44.2,44.27,38200.0,31.0273,31.0764,30.9993,31.0484,38200.0
2013-06-28 13:00:00,44.26,44.34,44.21,44.3,51600.0,31.0414,31.0975,31.0063,31.0694,51600.0
2013-06-28 13:30:00,44.32,44.4,44.3,44.4,105600.0,31.0834,31.1396,31.0694,31.1396,105600.0
2013-06-28 14:00:00,44.39,44.42,44.35,44.36,80500.0,31.1325,31.1536,31.1045,31.1115,80500.0
2013-06-28 14:30:00,44.37,44.4,44.35,44.4,151000.0,31.1185,31.1396,31.1045,31.1396,151000.0
2013-06-28 15:00:00,44.4,44.4,44.28,44.39,139600.0,31.1396,31.1396,31.0554,31.1325,139600.0
2013-06-28 15:30:00,44.39,44.45,44.26,44.26,154500.0,31.1325,31.1746,31.0414,31.0414,154500.0
2013-07-01 09:30:00,44.63,44.75,44.57,44.7,216500.0,31.3009,31.385,31.2588,31.35,216500.0
2013-07-01 10:00:00,44.69,44.82,44.68,44.73,213300.0,31.3429,31.4341,31.3359,31.371,213300.0
2013-07-01 10:30:00,44.73,44.76,44.7,44.73,94200.0,31.371,31.392,31.35,31.371,94200.0
2013-07-01 11:00:00,44.71,44.77,44.71,44.76,38700.0,31.357,31.399,31.357,31.392,38700.0
2013-07-01 11:30:00,44.75,44.85,44.75,44.84,50100.0,31.385,31.4552,31.385,31.4481,50100.0
2013-07-01 12:00:00,44.84,44.85,44.78,44.8,246800.0,31.4481,31.4552,31.4061,31.4201,246800.0
2013-07-01 12:30:00,44.79,44.85,44.77,44.8,126800.0,31.4131,31.4552,31.399,31.4201,126800.0
2013-07-01 13:00:00,44.79,44.83,44.74,44.82,298500.0,31.4131,31.4411,31.378,31.4341,298500.0
2013-07-01 13:30:00,44.81,44.82,44.68,44.68,45600.0,31.4271,31.4341,31.3359,31.3359,45600.0
2013-07-01 14:00:00,44.69,44.71,44.62,44.66,89400.0,31.3429,31.357,31.2938,31.3219,89400.0
2013-07-01 14:30:00,44.66,44.71,44.63,44.7,56600.0,31.3219,31.357,31.3009,31.35,56600.0
2013-07-01 15:00:00,44.69,44.73,44.67,44.67,55500.0,31.3429,31.371,31.3289,31.3289,55500.0
2013-07-01 15:30:00,44.66,44.66,44.56,44.65,147400.0,31.3219,31.3219,31.2518,31.3149,147400.0
2013-07-02 09:30:00,44.54,44.8,44.54,44.74,89100.0,31.2377,31.4201,31.2377,31.378,89100.0
2013-07-02 10:00:00,44.75,44.8,44.72,44.76,40800.0,31.385,31.4201,31.364,31.392,40800.0
2013-07-02 10:30:00,44.76,44.81,44.73,44.79,34800.0,31.392,31.4271,31.371,31.4131,34800.0
2013-07-02 11:00:00,44.79,44.79,44.71,44.72,47800.0,31.4131,31.4131,31.357,31.364,47800.0
2013-07-02 11:30:00,44.74,44.77,44.7,44.72,33700.0,31.378,31.399,31.35,31.364,33700.0
2013-07-02 12:00:00,44.72,44.73,44.61,44.64,15700.0,31.364,31.371,31.2868,31.3079,15700.0
2013-07-02 12:30:00,44.63,44.68,44.61,44.67,66800.0,31.3009,31.3359,31.2868,31.3289,66800.0
2013-07-02 13:00:00,44.67,44.67,44.57,44.57,164500.0,31.3289,31.3289,31.2588,31.2588,164500.0
2013-07-02 13:30:00,44.57,44.6,44.47,44.52,46500.0,31.2588,31.2798,31.1886,31.2237,46500.0
2013-07-02 14:00:00,44.51,44.51,44.26,44.3,31200.0,31.2167,31.2167,31.0414,31.0694,31200.0
2013-07-02 14:30:00,44.3,44.34,44.21,44.32,45000.0,31.0694,31.0975,31.0063,31.0834,45000.0
2013-07-02 15:00:00,44.32,44.36,44.27,44.31,59000.0,31.0834,31.1115,31.0484,31.0764,59000.0
2013-07-02 15:30:00,44.29,44.43,44.25,44.38,62400.0,31.0624,31.1606,31.0344,31.1255,62400.0
2013-07-03 09:30:00,44.04,44.08,43.97,44.02,42700.0,30.8871,30.9151,30.838,30.873,42700.0
2013-07-03 10:00:00,44.02,44.08,43.95,44.08,82500.0,30.873,30.9151,30.8239,30.9151,82500.0
2013-07-03 10:30:00,44.1,44.11,44.02,44.05,41600.0,30.9291,30.9362,30.873,30.8941,41600.0
2013-07-03 11:00:00,44.04,44.27,44.04,44.24,200200.0,30.8871,31.0484,30.8871,31.0273,200200.0
2013-07-03 11:30:00,44.25,44.33,44.21,44.33,67700.0,31.0344,31.0905,31.0063,31.0905,67700.0
2013-07-03 12:00:00,44.34,44.4,44.31,44.39,123800.0,31.0975,31.1396,31.0764,31.1325,123800.0
2013-07-03 12:30:00,44.39,44.4,44.24,44.28,226800.0,31.1325,31.1396,31.0273,31.0554,226800.0
2013-07-05 09:30:00,44.6,44.61,44.36,44.36,134700.0,31.2798,31.2868,31.1115,31.1115,134700.0
2013-07-05 10:00:00,44.37,44.4,44.1,44.21,114600.0,31.1185,31.1396,30.9291,31.0063,114600.0
2013-07-05 10:30:00,44.22,44.24,44.11,44.22,41200.0,31.0133,31.0273,30.9362,31.0133,41200.0
2013-07-05 11:00:00,44.23,44.25,44.17,44.18,41000.0,31.0203,31.0344,30.9782,30.9853,41000.0
2013-07-05 11:30:00,44.16,44.26,44.12,44.26,36100.0,30.9712,31.0414,30.9432,31.0414,36100.0
2013-07-05 12:00:00,44.25,44.28,44.22,44.25,27300.0,31.0344,31.0554,31.0133,31.0344,27300.0
2013-07-05 12:30:00,44.25,44.27,44.22,44.26,15100.0,31.0344,31.0484,31.0133,31.0414,15100.0
2013-07-05 13:00:00,44.25,44.27,44.18,44.22,30100.0,31.0344,31.0484,30.9853,31.0133,30100.0
2013-07-05 13:30:00,44.22,44.24,44.2,44.23,23200.0,31.0133,31.0273,30.9993,31.0203,23200.0
2013-07-05 14:00:00,44.23,44.33,44.22,44.32,42500.0,31.0203,31.0905,31.0133,31.0834,42500.0
2013-07-05 14:30:00,44.32,44.38,44.31,44.32,31200.0,31.0834,31.1255,31.0764,31.0834,31200.0
2013-07-05 15:00:00,44.33,44.34,44.24,44.27,49100.0,31.0905,31.0975,31.0273,31.0484,49100.0
2013-07-05 15:30:00,44.27,44.41,44.27,44.39,96800.0,31.0484,31.1466,31.0484,31.1325,96800.0
2013-07-08 09:30:00,44.56,44.61,44.48,44.59,95400.0,31.2518,31.2868,31.1957,31.2728,95400.0
2013-07-08 10:00:00,44.59,44.68,44.59,44.62,129800.0,31.2728,31.3359,31.2728,31.2938,129800.0
2013-07-08 10:30:00,44.63,44.66,44.6,44.6,64300.0,31.3009,31.3219,31.2798,31.2798,64300.0
2013-07-08 11:00:00,44.62,44.65,44.54,44.57,45300.0,31.2938,31.3149,31.2377,31.2588,45300.0
2013-07-08 11:30:00,44.57,44.57,44.46,44.48,49200.0,31.2588,31.2588,31.1816,31.1957,49200.0
2013-07-08 12:00:00,44.49,44.51,44.45,44.48,24100.0,31.2027,31.2167,31.1746,31.1957,24100.0
2013-07-08 12:30:00,44.47,44.53,44.47,44.49,38100.0,31.1886,31.2307,31.1886,31.2027,38100.0
2013-07-08 13:00:00,44.48,44.54,44.48,44.5,24800.0,31.1957,31.2377,31.1957,31.2097,24800.0
2013-07-08 13:30:00,44.5,44.56,44.49,44.55,20400.0,31.2097,31.2518,31.2027,31.2448,20400.0
2013-07-08 14:00:00,44.54,44.58,44.54,44.55,126200.0,31.2377,31.2658,31.2377,31.2448,126200.0
2013-07-08 14:30:00,44.55,44.61,44.55,44.59,35600.0,31.2448,31.2868,31.2448,31.2728,35600.0
2013-07-08 15:00:00,44.6,44.61,44.57,44.57,53100.0,31.2798,31.2868,31.2588,31.2588,53100.0
2013-07-08 15:30:00,44.57,44.58,44.52,44.58,67400.0,31.2588,31.2658,31.2237,31.2658,67400.0
2013-07-09 09:30:00,45.02,45.02,44.86,44.87,90900.0,31.5744,31.5744,31.4622,31.4692,90900.0
2013-07-09 10:00:00,44.87,44.87,44.64,44.64,114200.0,31.4692,31.4692,31.3079,31.3079,114200.0
2013-07-09 10:30:00,44.66,44.77,44.62,44.77,71200.0,31.3219,31.399,31.2938,31.399,71200.0
2013-07-09 11:00:00,44.78,44.83,44.77,44.8,64900.0,31.4061,31.4411,31.399,31.4201,64900.0
2013-07-09 11:30:00,44.8,44.82,44.76,44.8,41100.0,31.4201,31.4341,31.392,31.4201,41100.0
2013-07-09 12:00:00,44.78,44.84,44.78,44.83,16500.0,31.4061,31.4481,31.4061,31.4411,16500.0
2013-07-09 12:30:00,44.83,44.91,44.83,44.9,105600.0,31.4411,31.4972,31.4411,31.4902,105600.0
2013-07-09 13:00:00,44.9,44.91,44.87,44.87,66400.0,31.4902,31.4972,31.4692,31.4692,66400.0
2013-07-09 13:30:00,44.87,44.88,44.82,44.84,110000.0,31.4692,31.4762,31.4341,31.4481,110000.0
2013-07-09 14:00:00,44.85,44.91,44.85,44.91,50100.0,31.4552,31.4972,31.4552,31.4972,50100.0
2013-07-09 14:30:00,44.92,44.92,44.85,44.85,69400.0,31.5042,31.5042,31.4552,31.4552,69400.0
2013-07-09 15:00:00,44.85,44.91,44.85,44.89,63700.0,31.4552,31.4972,31.4552,31.4832,63700.0
2013-07-09 15:30:00,44.89,44.92,44.84,44.89,73800.0,31.4832,31.5042,31.4481,31.4832,73800.0
2013-07-10 09:30:00,44.86,44.91,44.84,44.9,34500.0,31.4622,31.4972,31.4481,31.4902,34500.0
2013-07-10 10:00:00,44.9,44.94,44.84,44.85,90000.0,31.4902,31.5183,31.4481,31.4552,90000.0
2013-07-10 10:30:00,44.86,44.93,44.83,44.92,58700.0,31.4622,31.5113,31.4411,31.5042,58700.0
2013-07-10 11:00:00,44.95,44.95,44.85,44.87,29100.0,31.5253,31.5253,31.4552,31.4692,29100.0
2013-07-10 11:30:00,44.88,44.94,44.88,44.88,359800.0,31.4762,31.5183,31.4762,31.4762,359800.0
2013-07-10 12:00:00,44.87,44.91,44.85,44.88,302400.0,31.4692,31.4972,31.4552,31.4762,302400.0
2013-07-10 12:30:00,44.89,44.92,44.88,44.92,41200.0,31.4832,31.5042,31.4762,31.5042,41200.0
2013-07-10 13:00:00,44.94,44.95,44.91,44.92,31000.0,31.5183,31.5253,31.4972,31.5042,31000.0
2013-07-10 13:30:00,44.94,44.95,44.9,44.91,42500.0,31.5183,31.5253,31.4902,31.4972,42500.0
2013-07-10 14:00:00,44.9,45.24,44.87,45.07,135200.0,31.4902,31.7287,31.4692,31.6095,135200.0
2013-07-10 14:30:00,45.07,45.08,44.86,44.91,131500.0,31.6095,31.6165,31.4622,31.4972,131500.0
2013-07-10 15:00:00,44.91,45.01,44.86,44.99,92100.0,31.4972,31.5674,31.4622,31.5533,92100.0
2013-07-10 15:30:00,44.98,44.99,44.92,44.93,81500.0,31.5463,31.5533,31.5042,31.5113,81500.0
2013-07-11 09:30:00,45.92,45.94,45.8,45.82,123300.0,32.2056,32.2196,32.1214,32.1355,123300.0
2013-07-11 10:00:00,45.84,45.87,45.74,45.87,92500.0,32.1495,32.1705,32.0793,32.1705,92500.0
2013-07-11 10:30:00,45.87,45.92,45.81,45.86,74400.0,32.1705,32.2056,32.1284,32.1635,74400.0
2013-07-11 11:00:00,45.87,45.92,45.83,45.92,67300.0,32.1705,32.2056,32.1425,32.2056,67300.0
2013-07-11 11:30:00,45.96,45.99,45.91,45.93,55500.0,32.2336,32.2547,32.1986,32.2126,55500.0
2013-07-11 12:00:00,45.93,45.93,45.86,45.9,16800.0,32.2126,32.2126,32.1635,32.1916,16800.0
2013-07-11 12:30:00,45.9,45.91,45.85,45.89,18200.0,32.1916,32.1986,32.1565,32.1846,18200.0
2013-07-11 13:00:00,45.88,45.93,45.88,45.92,70600.0,32.1775,32.2126,32.1775,32.2056,70600.0
2013-07-11 13:30:00,45.93,45.95,45.89,45.94,101800.0,32.2126,32.2266,32.1846,32.2196,101800.0
2013-07-11 14:00:00,45.94,46.1,45.94,46.1,54900.0,32.2196,32.3318,32.2196,32.3318,54900.0
2013-07-11 14:30:00,46.1,46.17,46.1,46.17,45400.0,32.3318,32.3809,32.3318,32.3809,45400.0
2013-07-11 15:00:00,46.18,46.25,46.14,46.24,29800.0,32.3879,32.437,32.3599,32.43,29800.0
2013-07-11 15:30:00,46.22,46.27,46.19,46.25,118200.0,32.416,32.4511,32.395,32.437,118200.0
2013-07-12 09:30:00,45.95,45.97,45.86,45.96,137600.0,32.2266,32.2407,32.1635,32.2336,137600.0
2013-07-12 10:00:00,45.95,45.99,45.9,45.96,124500.0,32.2266,32.2547,32.1916,32.2336,124500.0
2013-07-12 10:30:00,45.96,46.02,45.92,45.97,39700.0,32.2336,32.2757,32.2056,32.2407,39700.0
2013-07-12 11:00:00,45.95,45.97,45.92,45.92,85800.0,32.2266,32.2407,32.2056,32.2056,85800.0
2013-07-12 11:30:00,45.92,45.93,45.86,45.88,73200.0,32.2056,32.2126,32.1635,32.1775,73200.0
2013-07-12 12:00:00,45.88,45.9,45.85,45.88,10500.0,32.1775,32.1916,32.1565,32.1775,10500.0
2013-07-12 12:30:00,45.89,45.98,45.87,45.98,48000.0,32.1846,32.2477,32.1705,32.2477,48000.0
2013-07-12 13:00:00,45.95,45.98,45.87,45.97,24800.0,32.2266,32.2477,32.1705,32.2407,24800.0
2013-07-12 13:30:00,45.96,45.96,45.92,45.92,11900.0,32.2336,32.2336,32.2056,32.2056,11900.0
2013-07-12 14:00:00,45.92,45.96,45.9,45.92,23500.0,32.2056,32.2336,32.1916,32.2056,23500.0
2013-07-12 14:30:00,45.94,45.94,45.91,45.92,35300.0,32.2196,32.2196,32.1986,32.2056,35300.0
2013-07-12 15:00:00,45.93,45.96,45.91,45.95,34800.0,32.2126,32.2336,32.1986,32.2266,34800.0
2013-07-12 15:30:00,45.96,46.02,45.94,46.0,87100.0,32.2336,32.2757,32.2196,32.2617,87100.0
2013-07-15 09:30:00,46.17,46.18,46.08,46.1,194200.0,32.3809,32.3879,32.3178,32.3318,194200.0
2013-07-15 10:00:00,46.11,46.18,46.1,46.1,87300.0,32.3388,32.3879,32.3318,32.3318,87300.0
2013-07-15 10:30:00,46.1,46.17,46.09,46.16,111100.0,32.3318,32.3809,32.3248,32.3739,111100.0
2013-07-15 11:00:00,46.15,46.16,46.13,46.15,34700.0,32.3669,32.3739,32.3529,32.3669,34700.0
2013-07-15 11:30:00,46.15,46.2,46.15,46.18,49500.0,32.3669,32.402,32.3669,32.3879,49500.0
2013-07-15 12:00:00,46.18,46.26,46.18,46.22,62300.0,32.3879,32.444,32.3879,32.416,62300.0
2013-07-15 12:30:00,46.21,46.22,46.17,46.17,37300.0,32.409,32.416,32.3809,32.3809,37300.0
2013-07-15 13:00:00,46.18,46.22,46.17,46.2,40100.0,32.3879,32.416,32.3809,32.402,40100.0
2013-07-15 13:30:00,46.2,46.25,46.19,46.22,29800.0,32.402,32.437,32.395,32.416,29800.0
2013-07-15 14:00:00,46.21,46.28,46.2,46.26,55300.0,32.409,32.4581,32.402,32.444,55300.0
2013-07-15 14:30:00,46.27,46.3,46.26,46.28,52300.0,32.4511,32.4721,32.444,32.4581,52300.0
2013-07-15 15:00:00,46.29,46.31,46.26,46.27,63600.0,32.4651,32.4791,32.444,32.4511,63600.0
2013-07-15 15:30:00,46.28,46.29,46.25,46.25,140700.0,32.4581,32.4651,32.437,32.437,140700.0
2013-07-16 09:30:00,46.26,46.26,46.11,46.16,48900.0,32.444,32.444,32.3388,32.3739,48900.0
2013-07-16 10:00:00,46.16,46.23,46.14,46.2,63400.0,32.3739,32.423,32.3599,32.402,63400.0
2013-07-16 10:30:00,46.2,46.23,46.18,46.19,36700.0,32.402,32.423,32.3879,32.395,36700.0
2013-07-16 11:00:00,46.19,46.21,46.11,46.2,56500.0,32.395,32.409,32.3388,32.402,56500.0
2013-07-16 11:30:00,46.17,46.19,46.1,46.13,23700.0,32.3809,32.395,32.3318,32.3529,23700.0
2013-07-16 12:00:00,46.15,46.19,46.12,46.19,28300.0,32.3669,32.395,32.3459,32.395,28300.0
2013-07-16 12:30:00,46.19,46.21,46.15,46.15,140100.0,32.395,32.409,32.3669,32.3669,140100.0
2013-07-16 13:00:00,46.15,46.15,46.09,46.13,43700.0,32.3669,32.3669,32.3248,32.3529,43700.0
2013-07-16 13:30:00,46.12,46.18,46.11,46.17,70000.0,32.3459,32.3879,32.3388,32.3809,70000.0
2013-07-16 14:00:00,46.18,46.25,46.17,46.23,45000.0,32.3879,32.437,32.3809,32.423,45000.0
2013-07-16 14:30:00,46.23,46.27,46.21,46.24,38800.0,32.423,32.4511,32.409,32.43,38800.0
2013-07-16 15:00:00,46.23,46.23,46.17,46.2,73200.0,32.423,32.423,32.3809,32.402,73200.0
2013-07-16 15:30:00,46.22,46.27,46.22,46.27,100700.0,32.416,32.4511,32.416,32.4511,100700.0
2013-07-17 09:30:00,46.56,46.6,46.44,46.5,81600.0,32.6544,32.6825,32.5703,32.6124,81600.0
2013-07-17 10:00:00,46.48,46.53,46.46,46.48,53200.0,32.5983,32.6334,32.5843,32.5983,53200.0
2013-07-17 10:30:00,46.5,46.56,46.31,46.39,43000.0,32.6124,32.6544,32.4791,32.5352,43000.0
2013-07-17 11:00:00,46.4,46.46,46.35,46.37,54200.0,32.5422,32.5843,32.5072,32.5212,54200.0
2013-07-17 11:30:00,46.37,46.41,46.32,46.34,50600.0,32.5212,32.5492,32.4861,32.5002,50600.0
2013-07-17 12:00:00,46.34,46.46,46.34,46.41,46600.0,32.5002,32.5843,32.5002,32.5492,46600.0
2013-07-17 12:30:00,46.42,46.53,46.42,46.51,41800.0,32.5563,32.6334,32.5563,32.6194,41800.0
2013-07-17 13:00:00,46.51,46.54,46.49,46.5,19500.0,32.6194,32.6404,32.6054,32.6124,19500.0
2013-07-17 13:30:00,46.5,46.51,46.46,46.5,29800.0,32.6124,32.6194,32.5843,32.6124,29800.0
2013-07-17 14:00:00,46.51,46.52,46.48,46.5,63400.0,32.6194,32.6264,32.5983,32.6124,63400.0
2013-07-17 14:30:00,46.5,46.5,46.4,46.42,72700.0,32.6124,32.6124,32.5422,32.5563,72700.0
2013-07-17 15:00:00,46.42,46.47,46.41,46.46,63900.0,32.5563,32.5913,32.5492,32.5843,63900.0
2013-07-17 15:30:00,46.45,46.47,46.42,46.45,72200.0,32.5773,32.5913,32.5563,32.5773,72200.0
2013-07-18 09:30:00,46.5,46.58,46.46,46.57,133600.0,32.6124,32.6685,32.5843,32.6615,133600.0
2013-07-18 10:00:00,46.58,46.62,46.51,46.61,123900.0,32.6685,32.6965,32.6194,32.6895,123900.0
2013-07-18 10:30:00,46.61,46.65,46.57,46.63,39600.0,32.6895,32.7176,32.6615,32.7035,39600.0
2013-07-18 11:00:00,46.64,46.66,46.59,46.59,33100.0,32.7106,32.7246,32.6755,32.6755,33100.0
2013-07-18 11:30:00,46.59,46.64,46.58,46.58,71600.0,32.6755,32.7106,32.6685,32.6685,71600.0
2013-07-18 12:00:00,46.58,46.6,46.55,46.56,100500.0,32.6685,32.6825,32.6474,32.6544,100500.0
2013-07-18 12:30:00,46.56,46.57,46.53,46.56,68900.0,32.6544,32.6615,32.6334,32.6544,68900.0
2013-07-18 13:00:00,46.55,46.56,46.52,46.56,43600.0,32.6474,32.6544,32.6264,32.6544,43600.0
2013-07-18 13:30:00,46.56,46.63,46.55,46.61,34000.0,32.6544,32.7035,32.6474,32.6895,34000.0
2013-07-18 14:00:00,46.62,46.63,46.6,46.61,32000.0,32.6965,32.7035,32.6825,32.6895,32000.0
2013-07-18 14:30:00,46.62,46.66,46.62,46.63,34000.0,32.6965,32.7246,32.6965,32.7035,34000.0
2013-07-18 15:00:00,46.63,46.64,46.58,46.61,65400.0,32.7035,32.7106,32.6685,32.6895,65400.0
2013-07-18 15:30:00,46.62,46.63,46.59,46.61,79400.0,32.6965,32.7035,32.6755,32.6895,79400.0
2013-07-19 09:30:00,46.51,46.54,46.4,46.46,92400.0,32.6194,32.6404,32.5422,32.5843,92400.0
2013-07-19 10:00:00,46.47,46.51,46.45,46.47,35600.0,32.5913,32.6194,32.5773,32.5913,35600.0
2013-07-19 10:30:00,46.47,46.53,46.47,46.49,87600.0,32.5913,32.6334,32.5913,32.6054,87600.0
2013-07-19 11:00:00,46.49,46.58,46.47,46.58,112200.0,32.6054,32.6685,32.5913,32.6685,112200.0
2013-07-19 11:30:00,46.58,46.58,46.53,46.54,26300.0,32.6685,32.6685,32.6334,32.6404,26300.0
2013-07-19 12:00:00,46.56,46.56,46.52,46.53,26100.0,32.6544,32.6544,32.6264,32.6334,26100.0
2013-07-19 12:30:00,46.55,46.56,46.54,46.56,64500.0,32.6474,32.6544,32.6404,32.6544,64500.0
2013-07-19 13:00:00,46.56,46.57,46.54,46.55,47200.0,32.6544,32.6615,32.6404,32.6474,47200.0
2013-07-19 13:30:00,46.55,46.57,46.54,46.57,43400.0,32.6474,32.6615,32.6404,32.6615,43400.0
2013-07-19 14:00:00,46.56,46.61,46.55,46.6,36800.0,32.6544,32.6895,32.6474,32.6825,36800.0
2013-07-19 14:30:00,46.6,46.6,46.56,46.57,51400.0,32.6825,32.6825,32.6544,32.6615,51400.0
2013-07-19 15:00:00,46.59,46.62,46.58,46.61,62200.0,32.6755,32.6965,32.6685,32.6895,62200.0
2013-07-19 15:30:00,46.6,46.65,46.57,46.57,131400.0,32.6825,32.7176,32.6615,32.6615,131400.0
2013-07-22 09:30:00,46.7,46.72,46.66,46.71,64600.0,32.7526,32.7667,32.7246,32.7597,64600.0
2013-07-22 10:00:00,46.72,46.81,46.69,46.79,85400.0,32.7667,32.8298,32.7456,32.8158,85400.0
2013-07-22 10:30:00,46.79,46.84,46.78,46.81,56300.0,32.8158,32.8508,32.8087,32.8298,56300.0
2013-07-22 11:00:00,46.82,46.85,46.8,46.84,84300.0,32.8368,32.8578,32.8228,32.8508,84300.0
2013-07-22 11:30:00,46.84,46.89,46.81,46.81,46800.0,32.8508,32.8859,32.8298,32.8298,46800.0
2013-07-22 12:00:00,46.82,46.86,46.82,46.86,74300.0,32.8368,32.8649,32.8368,32.8649,74300.0
2013-07-22 12:30:00,46.85,46.88,46.84,46.87,39900.0,32.8578,32.8789,32.8508,32.8719,39900.0
2013-07-22 13:00:00,46.88,46.9,46.85,46.86,80600.0,32.8789,32.8929,32.8578,32.8649,80600.0
2013-07-22 13:30:00,46.86,46.86,46.8,46.82,85000.0,32.8649,32.8649,32.8228,32.8368,85000.0
2013-07-22 14:00:00,46.82,46.86,46.81,46.85,118800.0,32.8368,32.8649,32.8298,32.8578,118800.0
2013-07-22 14:30:00,46.84,46.89,46.84,46.89,98500.0,32.8508,32.8859,32.8508,32.8859,98500.0
2013-07-22 15:00:00,46.9,46.9,46.87,46.89,130000.0,32.8929,32.8929,32.8719,32.8859,130000.0
2013-07-22 15:30:00,46.89,46.9,46.85,46.9,318900.0,32.8859,32.8929,32.8578,32.8929,318900.0
2013-07-23 09:30:00,47.12,47.12,47.06,47.07,104600.0,33.0472,33.0472,33.0051,33.0121,104600.0
2013-07-23 10:00:00,47.06,47.08,47.02,47.03,35700.0,33.0051,33.0191,32.9771,32.9841,35700.0
2013-07-23 10:30:00,47.03,47.06,46.99,47.02,59300.0,32.9841,33.0051,32.956,32.9771,59300.0
2013-07-23 11:00:00,47.01,47.03,46.97,47.01,55700.0,32.9701,32.9841,32.942,32.9701,55700.0
2013-07-23 11:30:00,47.01,47.01,46.95,46.99,41900.0,32.9701,32.9701,32.928,32.956,41900.0
2013-07-23 12:00:00,46.99,47.02,46.97,47.02,24200.0,32.956,32.9771,32.942,32.9771,24200.0
2013-07-23 12:30:00,47.02,47.04,47.0,47.02,33800.0,32.9771,32.9911,32.963,32.9771,33800.0
2013-07-23 13:00:00,47.02,47.07,47.01,47.06,56400.0,32.9771,33.0121,32.9701,33.0051,56400.0
2013-07-23 13:30:00,47.06,47.1,47.05,47.07,62300.0,33.0051,33.0332,32.9981,33.0121,62300.0
2013-07-23 14:00:00,47.06,47.11,47.06,47.09,81700.0,33.0051,33.0402,33.0051,33.0262,81700.0
2013-07-23 14:30:00,47.11,47.19,47.11,47.18,63200.0,33.0402,33.0963,33.0402,33.0893,63200.0
2013-07-23 15:00:00,47.17,47.18,47.12,47.14,46800.0,33.0823,33.0893,33.0472,33.0612,46800.0
2013-07-23 15:30:00,47.14,47.14,47.03,47.06,90100.0,33.0612,33.0612,32.9841,33.0051,90100.0
2013-07-24 09:30:00,47.23,47.23,47.02,47.03,82400.0,33.1243,33.1243,32.9771,32.9841,82400.0
2013-07-24 10:00:00,47.02,47.04,46.89,46.92,90900.0,32.9771,32.9911,32.8859,32.9069,90900.0
2013-07-24 10:30:00,46.93,47.05,46.91,47.04,48000.0,32.9139,32.9981,32.8999,32.9911,48000.0
2013-07-24 11:00:00,47.02,47.06,47.0,47.03,37000.0,32.9771,33.0051,32.963,32.9841,37000.0
2013-07-24 11:30:00,47.05,47.07,47.02,47.03,20300.0,32.9981,33.0121,32.9771,32.9841,20300.0
2013-07-24 12:00:00,47.02,47.03,46.9,46.93,35600.0,32.9771,32.9841,32.8929,32.9139,35600.0
2013-07-24 12:30:00,46.91,46.95,46.88,46.91,35900.0,32.8999,32.928,32.8789,32.8999,35900.0
2013-07-24 13:00:00,46.91,46.93,46.78,46.81,60800.0,32.8999,32.9139,32.8087,32.8298,60800.0
2013-07-24 13:30:00,46.81,46.81,46.74,46.78,79800.0,32.8298,32.8298,32.7807,32.8087,79800.0
2013-07-24 14:00:00,46.79,46.85,46.78,46.83,29800.0,32.8158,32.8578,32.8087,32.8438,29800.0
2013-07-24 14:30:00,46.83,46.84,46.79,46.82,22100.0,32.8438,32.8508,32.8158,32.8368,22100.0
2013-07-24 15:00:00,46.84,46.84,46.77,46.83,35700.0,32.8508,32.8508,32.8017,32.8438,35700.0
2013-07-24 15:30:00,46.83,46.91,46.79,46.88,99000.0,32.8438,32.8999,32.8158,32.8789,99000.0
2013-07-25 09:30:00,46.62,46.71,46.56,46.69,138700.0,32.6965,32.7597,32.6544,32.7456,138700.0
2013-07-25 10:00:00,46.69,46.75,46.66,46.68,78500.0,32.7456,32.7877,32.7246,32.7386,78500.0
2013-07-25 10:30:00,46.68,46.72,46.66,46.71,49400.0,32.7386,32.7667,32.7246,32.7597,49400.0
2013-07-25 11:00:00,46.71,46.71,46.62,46.65,75600.0,32.7597,32.7597,32.6965,32.7176,75600.0
2013-07-25 11:30:00,46.65,46.72,46.65,46.71,29600.0,32.7176,32.7667,32.7176,32.7597,29600.0
2013-07-25 12:00:00,46.7,46.76,46.68,46.74,30200.0,32.7526,32.7947,32.7386,32.7807,30200.0
2013-07-25 12:30:00,46.74,46.82,46.73,46.8,108000.0,32.7807,32.8368,32.7737,32.8228,108000.0
2013-07-25 13:00:00,46.82,46.87,46.79,46.86,53500.0,32.8368,32.8719,32.8158,32.8649,53500.0
2013-07-25 13:30:00,46.85,46.89,46.82,46.83,32500.0,32.8578,32.8859,32.8368,32.8438,32500.0
2013-07-25 14:00:00,46.84,46.89,46.79,46.8,49200.0,32.8508,32.8859,32.8158,32.8228,49200.0
2013-07-25 14:30:00,46.8,46.84,46.76,46.76,42100.0,32.8228,32.8508,32.7947,32.7947,42100.0
2013-07-25 15:00:00,46.78,46.99,46.77,46.95,50000.0,32.8087,32.956,32.8017,32.928,50000.0
2013-07-25 15:30:00,46.96,47.03,46.94,47.0,118400.0,32.935,32.9841,32.921,32.963,118400.0
2013-07-26 09:30:00,46.65,46.67,46.58,46.67,69700.0,32.7176,32.7316,32.6685,32.7316,69700.0
2013-07-26 10:00:00,46.68,46.73,46.59,46.59,48300.0,32.7386,32.7737,32.6755,32.6755,48300.0
2013-07-26 10:30:00,46.59,46.59,46.37,46.41,94300.0,32.6755,32.6755,32.5212,32.5492,94300.0
2013-07-26 11:00:00,46.4,46.47,46.37,46.46,25200.0,32.5422,32.5913,32.5212,32.5843,25200.0
2013-07-26 11:30:00,46.46,46.52,46.46,46.51,39500.0,32.5843,32.6264,32.5843,32.6194,39500.0
2013-07-26 12:00:00,46.53,46.58,46.52,46.55,37000.0,32.6334,32.6685,32.6264,32.6474,37000.0
2013-07-26 12:30:00,46.55,46.59,46.54,46.57,38700.0,32.6474,32.6755,32.6404,32.6615,38700.0
2013-07-26 13:00:00,46.56,46.66,46.56,46.64,71400.0,32.6544,32.7246,32.6544,32.7106,71400.0
2013-07-26 13:30:00,46.65,46.65,46.62,46.63,179800.0,32.7176,32.7176,32.6965,32.7035,179800.0
2013-07-26 14:00:00,46.64,46.68,46.6,46.6,45800.0,32.7106,32.7386,32.6825,32.6825,45800.0
2013-07-26 14:30:00,46.59,46.71,46.59,46.66,620400.0,32.6755,32.7597,32.6755,32.7246,620400.0
2013-07-26 15:00:00,46.67,46.73,46.66,46.72,55100.0,32.7316,32.7737,32.7246,32.7667,55100.0
2013-07-26 15:30:00,46.72,46.76,46.69,46.75,100200.0,32.7667,32.7947,32.7456,32.7877,100200.0
2013-07-29 09:30:00,46.42,46.44,46.3,46.4,92700.0,32.5563,32.5703,32.4721,32.5422,92700.0
2013-07-29 10:00:00,46.4,46.4,46.31,46.37,43100.0,32.5422,32.5422,32.4791,32.5212,43100.0
2013-07-29 10:30:00,46.37,46.38,46.31,46.38,36500.0,32.5212,32.5282,32.4791,32.5282,36500.0
2013-07-29 11:00:00,46.37,46.39,46.26,46.27,39700.0,32.5212,32.5352,32.444,32.4511,39700.0
2013-07-29 11:30:00,46.28,46.34,46.27,46.33,29300.0,32.4581,32.5002,32.4511,32.4931,29300.0
2013-07-29 12:00:00,46.32,46.36,46.32,46.36,25200.0,32.4861,32.5142,32.4861,32.5142,25200.0
2013-07-29 12:30:00,46.36,46.37,46.33,46.35,22900.0,32.5142,32.5212,32.4931,32.5072,22900.0
2013-07-29 13:00:00,46.35,46.36,46.32,46.34,31200.0,32.5072,32.5142,32.4861,32.5002,31200.0
2013-07-29 13:30:00,46.33,46.34,46.29,46.32,28700.0,32.4931,32.5002,32.4651,32.4861,28700.0
2013-07-29 14:00:00,46.32,46.4,46.32,46.4,22500.0,32.4861,32.5422,32.4861,32.5422,22500.0
2013-07-29 14:30:00,46.4,46.4,46.37,46.38,26700.0,32.5422,32.5422,32.5212,32.5282,26700.0
2013-07-29 15:00:00,46.38,46.4,46.32,46.36,38100.0,32.5282,32.5422,32.4861,32.5142,38100.0
2013-07-29 15:30:00,46.36,46.4,46.32,46.33,86800.0,32.5142,32.5422,32.4861,32.4931,86800.0
2013-07-30 09:30:00,46.54,46.54,46.38,46.42,76500.0,32.6404,32.6404,32.5282,32.5563,76500.0
2013-07-30 10:00:00,46.42,46.46,46.34,46.37,44700.0,32.5563,32.5843,32.5002,32.5212,44700.0
2013-07-30 10:30:00,46.35,46.38,46.31,46.33,41200.0,32.5072,32.5282,32.4791,32.4931,41200.0
2013-07-30 11:00:00,46.32,46.35,46.31,46.31,38800.0,32.4861,32.5072,32.4791,32.4791,38800.0
2013-07-30 11:30:00,46.31,46.35,46.3,46.32,55500.0,32.4791,32.5072,32.4721,32.4861,55500.0
2013-07-30 12:00:00,46.34,46.34,46.24,46.26,23000.0,32.5002,32.5002,32.43,32.444,23000.0
2013-07-30 12:30:00,46.27,46.29,46.23,46.28,25200.0,32.4511,32.4651,32.423,32.4581,25200.0
2013-07-30 13:00:00,46.28,46.29,46.2,46.22,48200.0,32.4581,32.4651,32.402,32.416,48200.0
2013-07-30 13:30:00,46.2,46.24,46.17,46.23,27100.0,32.402,32.43,32.3809,32.423,27100.0
2013-07-30 14:00:00,46.23,46.25,46.2,46.25,72200.0,32.423,32.437,32.402,32.437,72200.0
2013-07-30 14:30:00,46.24,46.27,46.24,46.26,53600.0,32.43,32.4511,32.43,32.444,53600.0
2013-07-30 15:00:00,46.25,46.32,46.25,46.31,44100.0,32.437,32.4861,32.437,32.4791,44100.0
2013-07-30 15:30:00,46.31,46.32,46.24,46.27,104600.0,32.4791,32.4861,32.43,32.4511,104600.0
2013-07-31 09:30:00,46.22,46.23,46.16,46.18,67000.0,32.416,32.423,32.3739,32.3879,67000.0
2013-07-31 10:00:00,46.2,46.35,46.16,46.35,39600.0,32.402,32.5072,32.3739,32.5072,39600.0
2013-07-31 10:30:00,46.35,46.37,46.3,46.32,39500.0,32.5072,32.5212,32.4721,32.4861,39500.0
2013-07-31 11:00:00,46.32,46.32,46.19,46.19,48700.0,32.4861,32.4861,32.395,32.395,48700.0
2013-07-31 11:30:00,46.21,46.28,46.21,46.26,65300.0,32.409,32.4581,32.409,32.444,65300.0
2013-07-31 12:00:00,46.24,46.27,46.23,46.25,19200.0,32.43,32.4511,32.423,32.437,19200.0
2013-07-31 12:30:00,46.25,46.25,46.2,46.2,16700.0,32.437,32.437,32.402,32.402,16700.0
2013-07-31 13:00:00,46.2,46.23,46.2,46.22,28400.0,32.402,32.423,32.402,32.416,28400.0
2013-07-31 13:30:00,46.22,46.24,46.21,46.24,29100.0,32.416,32.43,32.409,32.43,29100.0
2013-07-31 14:00:00,46.25,46.4,46.13,46.35,162500.0,32.437,32.5422,32.3529,32.5072,162500.0
2013-07-31 14:30:00,46.36,46.6,46.36,46.6,155300.0,32.5142,32.6825,32.5142,32.6825,155300.0
2013-07-31 15:00:00,46.61,46.61,46.4,46.47,80200.0,32.6895,32.6895,32.5422,32.5913,80200.0
2013-07-31 15:30:00,46.46,46.46,46.24,46.3,147200.0,32.5843,32.5843,32.43,32.4721,147200.0
2013-08-01 09:30:00,46.81,46.9,46.77,46.86,163200.0,32.8298,32.8929,32.8017,32.8649,163200.0
2013-08-01 10:00:00,46.84,46.87,46.74,46.85,121900.0,32.8508,32.8719,32.7807,32.8578,121900.0
2013-08-01 10:30:00,46.84,46.84,46.75,46.75,172400.0,32.8508,32.8508,32.7877,32.7877,172400.0
2013-08-01 11:00:00,46.77,46.81,46.75,46.79,123100.0,32.8017,32.8298,32.7877,32.8158,123100.0
2013-08-01 11:30:00,46.8,46.84,46.76,46.78,101400.0,32.8228,32.8508,32.7947,32.8087,101400.0
2013-08-01 12:00:00,46.78,46.82,46.76,46.81,226300.0,32.8087,32.8368,32.7947,32.8298,226300.0
2013-08-01 12:30:00,46.82,46.82,46.77,46.78,362600.0,32.8368,32.8368,32.8017,32.8087,362600.0
2013-08-01 13:00:00,46.76,46.8,46.74,46.8,71500.0,32.7947,32.8228,32.7807,32.8228,71500.0
2013-08-01 13:30:00,46.8,46.85,46.8,46.85,88600.0,32.8228,32.8578,32.8228,32.8578,88600.0
2013-08-01 14:00:00,46.85,46.94,46.85,46.93,60300.0,32.8578,32.921,32.8578,32.9139,60300.0
2013-08-01 14:30:00,46.93,46.96,46.92,46.93,139300.0,32.9139,32.935,32.9069,32.9139,139300.0
2013-08-01 15:00:00,46.93,46.96,46.87,46.92,166200.0,32.9139,32.935,32.8719,32.9069,166200.0
2013-08-01 15:30:00,46.92,46.98,46.88,46.89,299500.0,32.9069,32.949,32.8789,32.8859,299500.0
2013-08-02 09:30:00,46.9,46.92,46.86,46.91,222500.0,32.8929,32.9069,32.8649,32.8999,222500.0
2013-08-02 10:00:00,46.95,47.11,46.9,47.1,129800.0,32.928,33.0402,32.8929,33.0332,129800.0
2013-08-02 10:30:00,47.11,47.12,47.01,47.01,62300.0,33.0402,33.0472,32.9701,32.9701,62300.0
2013-08-02 11:00:00,47.03,47.09,46.99,47.09,98400.0,32.9841,33.0262,32.956,33.0262,98400.0
2013-08-02 11:30:00,47.1,47.11,47.05,47.05,180600.0,33.0332,33.0402,32.9981,32.9981,180600.0
2013-08-02 12:00:00,47.05,47.1,47.05,47.07,130200.0,32.9981,33.0332,32.9981,33.0121,130200.0
2013-08-02 12:30:00,47.07,47.16,47.07,47.14,79900.0,33.0121,33.0753,33.0121,33.0612,79900.0
2013-08-02 13:00:00,47.14,47.18,47.11,47.16,53500.0,33.0612,33.0893,33.0402,33.0753,53500.0
2013-08-02 13:30:00,47.14,47.14,47.09,47.13,41100.0,33.0612,33.0612,33.0262,33.0542,41100.0
2013-08-02 14:00:00,47.14,47.15,47.11,47.14,49500.0,33.0612,33.0682,33.0402,33.0612,49500.0
2013-08-02 14:30:00,47.14,47.15,47.1,47.13,107000.0,33.0612,33.0682,33.0332,33.0542,107000.0
2013-08-02 15:00:00,47.13,47.14,47.1,47.12,44100.0,33.0542,33.0612,33.0332,33.0472,44100.0
2013-08-02 15:30:00,47.11,47.14,47.09,47.14,132000.0,33.0402,33.0612,33.0262,33.0612,132000.0
2013-08-05 09:30:00,46.98,47.01,46.84,46.88,87100.0,32.949,32.9701,32.8508,32.8789,87100.0
2013-08-05 10:00:00,46.87,46.9,46.84,46.87,85300.0,32.8719,32.8929,32.8508,32.8719,85300.0
2013-08-05 10:30:00,46.89,46.97,46.89,46.92,23500.0,32.8859,32.942,32.8859,32.9069,23500.0
2013-08-05 11:00:00,46.93,46.98,46.93,46.95,96700.0,32.9139,32.949,32.9139,32.928,96700.0
2013-08-05 11:30:00,46.94,46.94,46.9,46.94,52000.0,32.921,32.921,32.8929,32.921,52000.0
2013-08-05 12:00:00,46.94,46.98,46.92,46.97,21000.0,32.921,32.949,32.9069,32.942,21000.0
2013-08-05 12:30:00,46.97,46.98,46.92,46.96,21000.0,32.942,32.949,32.9069,32.935,21000.0
2013-08-05 13:00:00,46.95,46.96,46.89,46.95,62800.0,32.928,32.935,32.8859,32.928,62800.0
2013-08-05 13:30:00,46.96,46.97,46.93,46.96,64500.0,32.935,32.942,32.9139,32.935,64500.0
2013-08-05 14:00:00,46.95,46.97,46.91,46.94,104800.0,32.928,32.942,32.8999,32.921,104800.0
2013-08-05 14:30:00,46.95,46.96,46.93,46.93,32800.0,32.928,32.935,32.9139,32.9139,32800.0
2013-08-05 15:00:00,46.92,46.98,46.91,46.98,34000.0,32.9069,32.949,32.8999,32.949,34000.0
2013-08-05 15:30:00,46.98,46.99,46.94,46.97,107100.0,32.949,32.956,32.921,32.942,107100.0
2013-08-06 09:30:00,47.05,47.06,46.86,46.91,109000.0,32.9981,33.0051,32.8649,32.8999,109000.0
2013-08-06 10:00:00,46.9,46.9,46.78,46.84,68700.0,32.8929,32.8929,32.8087,32.8508,68700.0
2013-08-06 10:30:00,46.83,46.83,46.74,46.74,90000.0,32.8438,32.8438,32.7807,32.7807,90000.0
2013-08-06 11:00:00,46.74,46.87,46.71,46.85,89600.0,32.7807,32.8719,32.7597,32.8578,89600.0
2013-08-06 11:30:00,46.85,46.86,46.81,46.83,68200.0,32.8578,32.8649,32.8298,32.8438,68200.0
2013-08-06 12:00:00,46.83,46.86,46.81,46.84,35300.0,32.8438,32.8649,32.8298,32.8508,35300.0
2013-08-06 12:30:00,46.84,46.91,46.84,46.91,37000.0,32.8508,32.8999,32.8508,32.8999,37000.0
2013-08-06 13:00:00,46.91,46.94,46.89,46.89,37800.0,32.8999,32.921,32.8859,32.8859,37800.0
2013-08-06 13:30:00,46.9,46.9,46.83,46.85,28200.0,32.8929,32.8929,32.8438,32.8578,28200.0
2013-08-06 14:00:00,46.85,46.86,46.8,46.86,40400.0,32.8578,32.8649,32.8228,32.8649,40400.0
2013-08-06 14:30:00,46.86,46.86,46.82,46.86,23800.0,32.8649,32.8649,32.8368,32.8649,23800.0
2013-08-06 15:00:00,46.86,46.88,46.85,46.86,47500.0,32.8649,32.8789,32.8578,32.8649,47500.0
2013-08-06 15:30:00,46.85,46.89,46.8,46.84,81100.0,32.8578,32.8859,32.8228,32.8508,81100.0
2013-08-07 09:30:00,46.56,46.66,46.54,46.58,194000.0,32.6544,32.7246,32.6404,32.6685,194000.0
2013-08-07 10:00:00,46.55,46.59,46.5,46.56,111700.0,32.6474,32.6755,32.6124,32.6544,111700.0
2013-08-07 10:30:00,46.55,46.63,46.52,46.62,56400.0,32.6474,32.7035,32.6264,32.6965,56400.0
2013-08-07 11:00:00,46.63,46.64,46.58,46.59,26500.0,32.7035,32.7106,32.6685,32.6755,26500.0
2013-08-07 11:30:00,46.59,46.61,46.57,46.59,21000.0,32.6755,32.6895,32.6615,32.6755,21000.0
2013-08-07 12:00:00,46.59,46.6,46.57,46.59,67600.0,32.6755,32.6825,32.6615,32.6755,67600.0
2013-08-07 12:30:00,46.59,46.65,46.58,46.65,34200.0,32.6755,32.7176,32.6685,32.7176,34200.0
2013-08-07 13:00:00,46.65,46.68,46.64,46.66,46800.0,32.7176,32.7386,32.7106,32.7246,46800.0
2013-08-07 13:30:00,46.67,46.67,46.63,46.65,78600.0,32.7316,32.7316,32.7035,32.7176,78600.0
2013-08-07 14:00:00,46.65,46.66,46.58,46.58,76300.0,32.7176,32.7246,32.6685,32.6685,76300.0
2013-08-07 14:30:00,46.6,46.6,46.55,46.57,118400.0,32.6825,32.6825,32.6474,32.6615,118400.0
2013-08-07 15:00:00,46.58,46.61,46.57,46.58,39200.0,32.6685,32.6895,32.6615,32.6685,39200.0
2013-08-07 15:30:00,46.58,46.59,46.52,46.53,43900.0,32.6685,32.6755,32.6264,32.6334,43900.0
2013-08-08 09:30:00,46.86,46.9,46.8,46.86,81900.0,32.8649,32.8929,32.8228,32.8649,81900.0
2013-08-08 10:00:00,46.87,46.87,46.75,46.81,139100.0,32.8719,32.8719,32.7877,32.8298,139100.0
2013-08-08 10:30:00,46.8,46.8,46.71,46.75,89000.0,32.8228,32.8228,32.7597,32.7877,89000.0
2013-08-08 11:00:00,46.76,46.82,46.73,46.82,44000.0,32.7947,32.8368,32.7737,32.8368,44000.0
2013-08-08 11:30:00,46.84,46.88,46.82,46.87,74200.0,32.8508,32.8789,32.8368,32.8719,74200.0
2013-08-08 12:00:00,46.89,47.03,46.88,47.0,112200.0,32.8859,32.9841,32.8789,32.963,112200.0
2013-08-08 12:30:00,47.0,47.1,47.0,47.07,36800.0,32.963,33.0332,32.963,33.0121,36800.0
2013-08-08 13:00:00,47.07,47.11,47.03,47.07,57400.0,33.0121,33.0402,32.9841,33.0121,57400.0
2013-08-08 13:30:00,47.08,47.09,47.05,47.08,59700.0,33.0191,33.0262,32.9981,33.0191,59700.0
2013-08-08 14:00:00,47.08,47.11,47.07,47.11,63500.0,33.0191,33.0402,33.0121,33.0402,63500.0
2013-08-08 14:30:00,47.11,47.12,47.09,47.12,51300.0,33.0402,33.0472,33.0262,33.0472,51300.0
2013-08-08 15:00:00,47.11,47.12,47.07,47.08,73400.0,33.0402,33.0472,33.0121,33.0191,73400.0
2013-08-08 15:30:00,47.09,47.11,47.05,47.07,112700.0,33.0262,33.0402,32.9981,33.0121,112700.0
2013-08-09 09:30:00,47.05,47.2,47.01,47.15,86700.0,32.9981,33.1033,32.9701,33.0682,86700.0
2013-08-09 10:00:00,47.14,47.18,47.06,47.11,85100.0,33.0612,33.0893,33.0051,33.0402,85100.0
2013-08-09 10:30:00,47.1,47.19,47.1,47.12,103400.0,33.0332,33.0963,33.0332,33.0472,103400.0
2013-08-09 11:00:00,47.11,47.11,46.98,47.03,75400.0,33.0402,33.0402,32.949,32.9841,75400.0
2013-08-09 11:30:00,47.03,47.11,47.01,47.11,40900.0,32.9841,33.0402,32.9701,33.0402,40900.0
2013-08-09 12:00:00,47.09,47.15,47.08,47.13,48800.0,33.0262,33.0682,33.0191,33.0542,48800.0
2013-08-09 12:30:00,47.14,47.22,47.14,47.17,26000.0,33.0612,33.1173,33.0612,33.0823,26000.0
2013-08-09 13:00:00,47.18,47.23,47.16,47.22,26300.0,33.0893,33.1243,33.0753,33.1173,26300.0
2013-08-09 13:30:00,47.23,47.25,47.2,47.21,101000.0,33.1243,33.1384,33.1033,33.1103,101000.0
2013-08-09 14:00:00,47.21,47.24,47.18,47.23,39700.0,33.1103,33.1314,33.0893,33.1243,39700.0
2013-08-09 14:30:00,47.23,47.24,47.17,47.22,56800.0,33.1243,33.1314,33.0823,33.1173,56800.0
2013-08-09 15:00:00,47.22,47.25,47.2,47.23,74000.0,33.1173,33.1384,33.1033,33.1243,74000.0
2013-08-09 15:30:00,47.23,47.24,47.13,47.15,75300.0,33.1243,33.1314,33.0542,33.0682,75300.0
2013-08-12 09:30:00,47.04,47.13,47.0,47.11,55800.0,32.9911,33.0542,32.963,33.0402,55800.0
2013-08-12 10:00:00,47.09,47.15,47.08,47.09,22000.0,33.0262,33.0682,33.0191,33.0262,22000.0
2013-08-12 10:30:00,47.09,47.19,47.09,47.19,54700.0,33.0262,33.0963,33.0262,33.0963,54700.0
2013-08-12 11:00:00,47.19,47.21,47.14,47.19,94800.0,33.0963,33.1103,33.0612,33.0963,94800.0
2013-08-12 11:30:00,47.18,47.19,47.09,47.12,88400.0,33.0893,33.0963,33.0262,33.0472,88400.0
2013-08-12 12:00:00,47.12,47.12,47.07,47.07,23600.0,33.0472,33.0472,33.0121,33.0121,23600.0
2013-08-12 12:30:00,47.07,47.12,47.05,47.11,67700.0,33.0121,33.0472,32.9981,33.0402,67700.0
2013-08-12 13:00:00,47.12,47.12,47.07,47.09,37900.0,33.0472,33.0472,33.0121,33.0262,37900.0
2013-08-12 13:30:00,47.1,47.12,47.06,47.07,57800.0,33.0332,33.0472,33.0051,33.0121,57800.0
2013-08-12 14:00:00,47.07,47.09,47.03,47.08,36200.0,33.0121,33.0262,32.9841,33.0191,36200.0
2013-08-12 14:30:00,47.08,47.11,47.06,47.09,42000.0,33.0191,33.0402,33.0051,33.0262,42000.0
2013-08-12 15:00:00,47.1,47.13,47.08,47.11,41800.0,33.0332,33.0542,33.0191,33.0402,41800.0
2013-08-12 15:30:00,47.11,47.14,47.1,47.13,90100.0,33.0402,33.0612,33.0332,33.0542,90100.0
2013-08-13 09:30:00,47.31,47.31,47.19,47.19,135600.0,33.1805,33.1805,33.0963,33.0963,135600.0
2013-08-13 10:00:00,47.19,47.2,47.07,47.15,169800.0,33.0963,33.1033,33.0121,33.0682,169800.0
2013-08-13 10:30:00,47.16,47.19,47.12,47.16,114100.0,33.0753,33.0963,33.0472,33.0753,114100.0
2013-08-13 11:00:00,47.16,47.24,47.16,47.24,61000.0,33.0753,33.1314,33.0753,33.1314,61000.0
2013-08-13 11:30:00,47.24,47.27,47.21,47.22,38000.0,33.1314,33.1524,33.1103,33.1173,38000.0
2013-08-13 12:00:00,47.21,47.32,47.21,47.32,79600.0,33.1103,33.1875,33.1103,33.1875,79600.0
2013-08-13 12:30:00,47.33,47.4,47.32,47.38,54500.0,33.1945,33.2436,33.1875,33.2295,54500.0
2013-08-13 13:00:00,47.38,47.44,47.36,47.41,48300.0,33.2295,33.2716,33.2155,33.2506,48300.0
2013-08-13 13:30:00,47.41,47.42,47.38,47.41,56000.0,33.2506,33.2576,33.2295,33.2506,56000.0
2013-08-13 14:00:00,47.41,47.44,47.41,47.43,37200.0,33.2506,33.2716,33.2506,33.2646,37200.0
2013-08-13 14:30:00,47.43,47.44,47.38,47.44,35400.0,33.2646,33.2716,33.2295,33.2716,35400.0
2013-08-13 15:00:00,47.43,47.49,47.43,47.48,36900.0,33.2646,33.3067,33.2646,33.2997,36900.0
2013-08-13 15:30:00,47.48,47.49,47.44,47.46,72400.0,33.2997,33.3067,33.2716,33.2857,72400.0
2013-08-14 09:30:00,47.5,47.55,47.48,47.53,94200.0,33.3137,33.3488,33.2997,33.3348,94200.0
2013-08-14 10:00:00,47.54,47.54,47.45,47.49,114700.0,33.3418,33.3418,33.2786,33.3067,114700.0
2013-08-14 10:30:00,47.5,47.52,47.43,47.49,44100.0,33.3137,33.3277,33.2646,33.3067,44100.0
2013-08-14 11:00:00,47.49,47.51,47.45,47.48,56200.0,33.3067,33.3207,33.2786,33.2997,56200.0
2013-08-14 11:30:00,47.48,47.49,47.43,47.45,39400.0,33.2997,33.3067,33.2646,33.2786,39400.0
2013-08-14 12:00:00,47.44,47.53,47.44,47.53,49800.0,33.2716,33.3348,33.2716,33.3348,49800.0
2013-08-14 12:30:00,47.53,47.54,47.48,47.5,75900.0,33.3348,33.3418,33.2997,33.3137,75900.0
2013-08-14 13:00:00,47.49,47.52,47.48,47.5,45000.0,33.3067,33.3277,33.2997,33.3137,45000.0
2013-08-14 13:30:00,47.5,47.51,47.44,47.48,94800.0,33.3137,33.3207,33.2716,33.2997,94800.0
2013-08-14 14:00:00,47.48,47.51,47.47,47.48,55500.0,33.2997,33.3207,33.2927,33.2997,55500.0
2013-08-14 14:30:00,47.48,47.51,47.48,47.49,66400.0,33.2997,33.3207,33.2997,33.3067,66400.0
2013-08-14 15:00:00,47.5,47.56,47.49,47.51,52200.0,33.3137,33.3558,33.3067,33.3207,52200.0
2013-08-14 15:30:00,47.51,47.52,47.46,47.46,80300.0,33.3207,33.3277,33.2857,33.2857,80300.0
2013-08-15 09:30:00,46.96,46.99,46.73,46.76,117700.0,32.935,32.956,32.7737,32.7947,117700.0
2013-08-15 10:00:00,46.78,46.83,46.64,46.83,101700.0,32.8087,32.8438,32.7106,32.8438,101700.0
2013-08-15 10:30:00,46.82,46.82,46.75,46.78,47100.0,32.8368,32.8368,32.7877,32.8087,47100.0
2013-08-15 11:00:00,46.82,46.96,46.81,46.95,99700.0,32.8368,32.935,32.8298,32.928,99700.0
2013-08-15 11:30:00,46.96,47.05,46.96,47.01,127400.0,32.935,32.9981,32.935,32.9701,127400.0
2013-08-15 12:00:00,47.0,47.06,46.98,47.03,42200.0,32.963,33.0051,32.949,32.9841,42200.0
2013-08-15 12:30:00,47.03,47.05,46.98,47.02,84500.0,32.9841,32.9981,32.949,32.9771,84500.0
2013-08-15 13:00:00,47.02,47.1,46.97,47.02,130600.0,32.9771,33.0332,32.942,32.9771,130600.0
2013-08-15 13:30:00,47.03,47.16,47.03,47.1,89100.0,32.9841,33.0753,32.9841,33.0332,89100.0
2013-08-15 14:00:00,47.11,47.14,47.05,47.12,94200.0,33.0402,33.0612,32.9981,33.0472,94200.0
2013-08-15 14:30:00,47.13,47.16,47.09,47.12,64600.0,33.0542,33.0753,33.0262,33.0472,64600.0
2013-08-15 15:00:00,47.12,47.14,47.08,47.1,57600.0,33.0472,33.0612,33.0191,33.0332,57600.0
2013-08-15 15:30:00,47.1,47.15,47.09,47.13,141000.0,33.0332,33.0682,33.0262,33.0542,141000.0
2013-08-16 09:30:00,47.17,47.28,47.13,47.22,50200.0,33.0823,33.1594,33.0542,33.1173,50200.0
2013-08-16 10:00:00,47.22,47.25,47.14,47.2,48700.0,33.1173,33.1384,33.0612,33.1033,48700.0
2013-08-16 10:30:00,47.19,47.27,47.17,47.23,86200.0,33.0963,33.1524,33.0823,33.1243,86200.0
2013-08-16 11:00:00,47.24,47.28,47.18,47.21,74400.0,33.1314,33.1594,33.0893,33.1103,74400.0
2013-08-16 11:30:00,47.18,47.29,47.18,47.26,29800.0,33.0893,33.1664,33.0893,33.1454,29800.0
2013-08-16 12:00:00,47.25,47.28,47.2,47.21,68700.0,33.1384,33.1594,33.1033,33.1103,68700.0
2013-08-16 12:30:00,47.21,47.22,47.16,47.19,75100.0,33.1103,33.1173,33.0753,33.0963,75100.0
2013-08-16 13:00:00,47.19,47.2,47.11,47.14,61800.0,33.0963,33.1033,33.0402,33.0612,61800.0
2013-08-16 13:30:00,47.14,47.16,47.1,47.14,57500.0,33.0612,33.0753,33.0332,33.0612,57500.0
2013-08-16 14:00:00,47.15,47.17,47.1,47.13,21200.0,33.0682,33.0823,33.0332,33.0542,21200.0
2013-08-16 14:30:00,47.12,47.23,47.11,47.23,30200.0,33.0472,33.1243,33.0402,33.1243,30200.0
2013-08-16 15:00:00,47.23,47.23,47.16,47.18,61100.0,33.1243,33.1243,33.0753,33.0893,61100.0
2013-08-16 15:30:00,47.18,47.21,47.12,47.14,46400.0,33.0893,33.1103,33.0472,33.0612,46400.0
2013-08-19 09:30:00,47.15,47.15,46.89,47.01,85200.0,33.0682,33.0682,32.8859,32.9701,85200.0
2013-08-19 10:00:00,47.0,47.04,46.94,46.95,40100.0,32.963,32.9911,32.921,32.928,40100.0
2013-08-19 10:30:00,46.95,47.02,46.93,46.99,52500.0,32.928,32.9771,32.9139,32.956,52500.0
2013-08-19 11:00:00,46.98,47.0,46.93,46.94,56100.0,32.949,32.963,32.9139,32.921,56100.0
2013-08-19 11:30:00,46.93,46.96,46.91,46.96,52600.0,32.9139,32.935,32.8999,32.935,52600.0
2013-08-19 12:00:00,46.94,46.96,46.93,46.94,43000.0,32.921,32.935,32.9139,32.921,43000.0
2013-08-19 12:30:00,46.94,46.94,46.9,46.93,25300.0,32.921,32.921,32.8929,32.9139,25300.0
2013-08-19 13:00:00,46.92,46.93,46.88,46.89,152800.0,32.9069,32.9139,32.8789,32.8859,152800.0
2013-08-19 13:30:00,46.89,46.9,46.85,46.88,63800.0,32.8859,32.8929,32.8578,32.8789,63800.0
2013-08-19 14:00:00,46.87,46.89,46.82,46.83,47700.0,32.8719,32.8859,32.8368,32.8438,47700.0
2013-08-19 14:30:00,46.84,46.84,46.78,46.82,28100.0,32.8508,32.8508,32.8087,32.8368,28100.0
2013-08-19 15:00:00,46.82,46.82,46.73,46.75,66200.0,32.8368,32.8368,32.7737,32.7877,66200.0
2013-08-19 15:30:00,46.75,46.76,46.68,46.69,66700.0,32.7877,32.7947,32.7386,32.7456,66700.0
2013-08-20 09:30:00,46.53,46.54,46.45,46.54,65900.0,32.6334,32.6404,32.5773,32.6404,65900.0
2013-08-20 10:00:00,46.54,46.61,46.54,46.56,29400.0,32.6404,32.6895,32.6404,32.6544,29400.0
2013-08-20 10:30:00,46.55,46.64,46.55,46.61,47800.0,32.6474,32.7106,32.6474,32.6895,47800.0
2013-08-20 11:00:00,46.62,46.67,46.6,46.66,44100.0,32.6965,32.7316,32.6825,32.7246,44100.0
2013-08-20 11:30:00,46.65,46.74,46.65,46.73,65100.0,32.7176,32.7807,32.7176,32.7737,65100.0
2013-08-20 12:00:00,46.73,46.77,46.73,46.76,67500.0,32.7737,32.8017,32.7737,32.7947,67500.0
2013-08-20 12:30:00,46.76,46.76,46.66,46.73,45500.0,32.7947,32.7947,32.7246,32.7737,45500.0
2013-08-20 13:00:00,46.74,46.74,46.68,46.7,69000.0,32.7807,32.7807,32.7386,32.7526,69000.0
2013-08-20 13:30:00,46.7,46.7,46.66,46.69,51700.0,32.7526,32.7526,32.7246,32.7456,51700.0
2013-08-20 14:00:00,46.68,46.69,46.65,46.69,38900.0,32.7386,32.7456,32.7176,32.7456,38900.0
2013-08-20 14:30:00,46.69,46.7,46.64,46.66,26600.0,32.7456,32.7526,32.7106,32.7246,26600.0
2013-08-20 15:00:00,46.66,46.69,46.66,46.68,29700.0,32.7246,32.7456,32.7246,32.7386,29700.0
2013-08-20 15:30:00,46.66,46.7,46.6,46.61,61800.0,32.7246,32.7526,32.6825,32.6895,61800.0
2013-08-21 09:30:00,46.34,46.34,46.14,46.23,62600.0,32.5002,32.5002,32.3599,32.423,62600.0
2013-08-21 10:00:00,46.21,46.3,46.18,46.2,66400.0,32.409,32.4721,32.3879,32.402,66400.0
2013-08-21 10:30:00,46.19,46.24,46.16,46.19,61800.0,32.395,32.43,32.3739,32.395,61800.0
2013-08-21 11:00:00,46.2,46.21,46.05,46.05,65200.0,32.402,32.409,32.2968,32.2968,65200.0
2013-08-21 11:30:00,46.05,46.1,46.02,46.04,32900.0,32.2968,32.3318,32.2757,32.2898,32900.0
2013-08-21 12:00:00,46.06,46.1,46.05,46.09,49400.0,32.3038,32.3318,32.2968,32.3248,49400.0
2013-08-21 12:30:00,46.09,46.12,46.07,46.11,35800.0,32.3248,32.3459,32.3108,32.3388,35800.0
2013-08-21 13:00:00,46.1,46.14,46.09,46.1,20400.0,32.3318,32.3599,32.3248,32.3318,20400.0
2013-08-21 13:30:00,46.1,46.13,46.1,46.13,22500.0,32.3318,32.3529,32.3318,32.3529,22500.0
2013-08-21 14:00:00,46.11,46.11,45.83,46.02,131400.0,32.3388,32.3388,32.1425,32.2757,131400.0
2013-08-21 14:30:00,46.03,46.38,46.03,46.23,131600.0,32.2827,32.5282,32.2827,32.423,131600.0
2013-08-21 15:00:00,46.23,46.25,46.12,46.15,67500.0,32.423,32.437,32.3459,32.3669,67500.0
2013-08-21 15:30:00,46.15,46.18,45.96,45.98,136000.0,32.3669,32.3879,32.2336,32.2477,136000.0
2013-08-22 09:30:00,46.25,46.5,46.25,46.47,69000.0,32.437,32.6124,32.437,32.5913,69000.0
2013-08-22 10:00:00,46.47,46.48,46.42,46.45,83900.0,32.5913,32.5983,32.5563,32.5773,83900.0
2013-08-22 10:30:00,46.45,46.52,46.44,46.46,57300.0,32.5773,32.6264,32.5703,32.5843,57300.0
2013-08-22 11:00:00,46.47,46.52,46.37,46.38,134000.0,32.5913,32.6264,32.5212,32.5282,134000.0
2013-08-22 11:30:00,46.38,46.46,46.37,46.44,49300.0,32.5282,32.5843,32.5212,32.5703,49300.0
2013-08-22 12:00:00,46.45,46.51,46.45,46.46,32400.0,32.5773,32.6194,32.5773,32.5843,32400.0
2013-08-22 12:30:00,46.46,46.5,46.38,46.39,27700.0,32.5843,32.6124,32.5282,32.5352,27700.0
2013-08-22 13:00:00,46.39,46.46,46.38,46.43,37200.0,32.5352,32.5843,32.5282,32.5633,37200.0
2013-08-22 13:30:00,46.44,46.5,46.44,46.49,24800.0,32.5703,32.6124,32.5703,32.6054,24800.0
2013-08-22 14:00:00,46.49,46.5,46.45,46.47,32500.0,32.6054,32.6124,32.5773,32.5913,32500.0
2013-08-22 14:30:00,46.46,46.5,46.44,46.46,55000.0,32.5843,32.6124,32.5703,32.5843,55000.0
2013-08-22 15:00:00,46.43,46.51,46.42,46.49,54400.0,32.5633,32.6194,32.5563,32.6054,54400.0
2013-08-22 15:30:00,46.51,46.55,46.47,46.47,115800.0,32.6194,32.6474,32.5913,32.5913,115800.0
2013-08-23 09:30:00,46.84,46.84,46.59,46.64,80000.0,32.8508,32.8508,32.6755,32.7106,80000.0
2013-08-23 10:00:00,46.65,46.74,46.58,46.7,57700.0,32.7176,32.7807,32.6685,32.7526,57700.0
2013-08-23 10:30:00,46.7,46.85,46.7,46.82,68600.0,32.7526,32.8578,32.7526,32.8368,68600.0
2013-08-23 11:00:00,46.84,46.85,46.72,46.74,78900.0,32.8508,32.8578,32.7667,32.7807,78900.0
2013-08-23 11:30:00,46.75,46.79,46.73,46.75,59800.0,32.7877,32.8158,32.7737,32.7877,59800.0
2013-08-23 12:00:00,46.76,46.78,46.72,46.73,29400.0,32.7947,32.8087,32.7667,32.7737,29400.0
2013-08-23 12:30:00,46.73,46.78,46.72,46.76,24400.0,32.7737,32.8087,32.7667,32.7947,24400.0
2013-08-23 13:00:00,46.77,46.77,46.75,46.76,28100.0,32.8017,32.8017,32.7877,32.7947,28100.0
2013-08-23 13:30:00,46.75,46.79,46.75,46.77,36000.0,32.7877,32.8158,32.7877,32.8017,36000.0
2013-08-23 14:00:00,46.76,46.78,46.75,46.78,32500.0,32.7947,32.8087,32.7877,32.8087,32500.0
2013-08-23 14:30:00,46.78,46.8,46.76,46.79,80400.0,32.8087,32.8228,32.7947,32.8158,80400.0
2013-08-23 15:00:00,46.78,46.83,46.78,46.83,56200.0,32.8087,32.8438,32.8087,32.8438,56200.0
2013-08-23 15:30:00,46.82,46.89,46.81,46.84,69700.0,32.8368,32.8859,32.8298,32.8508,69700.0
2013-08-26 09:30:00,46.73,46.78,46.66,46.75,77800.0,32.7737,32.8087,32.7246,32.7877,77800.0
2013-08-26 10:00:00,46.74,46.79,46.74,46.77,32100.0,32.7807,32.8158,32.7807,32.8017,32100.0
2013-08-26 10:30:00,46.78,46.78,46.73,46.76,67200.0,32.8087,32.8087,32.7737,32.7947,67200.0
2013-08-26 11:00:00,46.77,46.79,46.73,46.74,168700.0,32.8017,32.8158,32.7737,32.7807,168700.0
2013-08-26 11:30:00,46.74,46.77,46.71,46.72,338600.0,32.7807,32.8017,32.7597,32.7667,338600.0
2013-08-26 12:00:00,46.72,46.73,46.69,46.71,34600.0,32.7667,32.7737,32.7456,32.7597,34600.0
2013-08-26 12:30:00,46.71,46.73,46.68,46.7,77400.0,32.7597,32.7737,32.7386,32.7526,77400.0
2013-08-26 13:00:00,46.7,46.72,46.67,46.68,32800.0,32.7526,32.7667,32.7316,32.7386,32800.0
2013-08-26 13:30:00,46.67,46.68,46.65,46.68,35400.0,32.7316,32.7386,32.7176,32.7386,35400.0
2013-08-26 14:00:00,46.67,46.68,46.66,46.68,21900.0,32.7316,32.7386,32.7246,32.7386,21900.0
2013-08-26 14:30:00,46.68,46.71,46.67,46.71,27100.0,32.7386,32.7597,32.7316,32.7597,27100.0
2013-08-26 15:00:00,46.7,46.71,46.5,46.55,45000.0,32.7526,32.7597,32.6124,32.6474,45000.0
2013-08-26 15:30:00,46.55,46.6,46.5,46.51,189900.0,32.6474,32.6825,32.6124,32.6194,189900.0
2013-08-27 09:30:00,46.03,46.15,45.95,46.09,145700.0,32.2827,32.3669,32.2266,32.3248,145700.0
2013-08-27 10:00:00,46.08,46.11,45.97,45.97,95800.0,32.3178,32.3388,32.2407,32.2407,95800.0
2013-08-27 10:30:00,45.98,46.06,45.96,46.06,117900.0,32.2477,32.3038,32.2336,32.3038,117900.0
2013-08-27 11:00:00,46.06,46.08,45.99,46.05,61400.0,32.3038,32.3178,32.2547,32.2968,61400.0
2013-08-27 11:30:00,46.04,46.05,45.93,45.96,80600.0,32.2898,32.2968,32.2126,32.2336,80600.0
2013-08-27 12:00:00,45.95,45.96,45.9,45.93,36700.0,32.2266,32.2336,32.1916,32.2126,36700.0
2013-08-27 12:30:00,45.93,45.96,45.89,45.91,49300.0,32.2126,32.2336,32.1846,32.1986,49300.0
2013-08-27 13:00:00,45.9,45.92,45.83,45.86,51700.0,32.1916,32.2056,32.1425,32.1635,51700.0
2013-08-27 13:30:00,45.87,45.92,45.86,45.89,28500.0,32.1705,32.2056,32.1635,32.1846,28500.0
2013-08-27 14:00:00,45.88,45.88,45.76,45.78,30700.0,32.1775,32.1775,32.0934,32.1074,30700.0
2013-08-27 14:30:00,45.79,45.81,45.72,45.78,42100.0,32.1144,32.1284,32.0653,32.1074,42100.0
2013-08-27 15:00:00,45.78,45.82,45.73,45.75,52300.0,32.1074,32.1355,32.0723,32.0864,52300.0
2013-08-27 15:30:00,45.75,45.79,45.71,45.72,104000.0,32.0864,32.1144,32.0583,32.0653,104000.0
2013-08-28 09:30:00,45.55,45.64,45.48,45.6,129500.0,31.9461,32.0092,31.897,31.9812,129500.0
2013-08-28 10:00:00,45.59,45.78,45.58,45.75,35200.0,31.9741,32.1074,31.9671,32.0864,35200.0
2013-08-28 10:30:00,45.73,45.81,45.7,45.81,27800.0,32.0723,32.1284,32.0513,32.1284,27800.0
2013-08-28 11:00:00,45.79,45.81,45.75,45.77,77900.0,32.1144,32.1284,32.0864,32.1004,77900.0
2013-08-28 11:30:00,45.78,45.85,45.73,45.84,34200.0,32.1074,32.1565,32.0723,32.1495,34200.0
2013-08-28 12:00:00,45.85,45.86,45.81,45.82,42100.0,32.1565,32.1635,32.1284,32.1355,42100.0
2013-08-28 12:30:00,45.83,45.91,45.82,45.9,158100.0,32.1425,32.1986,32.1355,32.1916,158100.0
2013-08-28 13:00:00,45.89,45.91,45.82,45.86,40000.0,32.1846,32.1986,32.1355,32.1635,40000.0
2013-08-28 13:30:00,45.86,45.86,45.82,45.85,56900.0,32.1635,32.1635,32.1355,32.1565,56900.0
2013-08-28 14:00:00,45.86,45.87,45.8,45.8,35500.0,32.1635,32.1705,32.1214,32.1214,35500.0
2013-08-28 14:30:00,45.81,45.81,45.68,45.71,470000.0,32.1284,32.1284,32.0373,32.0583,470000.0
2013-08-28 15:00:00,45.71,45.79,45.69,45.76,308000.0,32.0583,32.1144,32.0443,32.0934,308000.0
2013-08-28 15:30:00,45.76,45.79,45.66,45.67,304800.0,32.0934,32.1144,32.0232,32.0303,304800.0
2013-08-29 09:30:00,45.65,45.81,45.65,45.78,184400.0,32.0162,32.1284,32.0162,32.1074,184400.0
2013-08-29 10:00:00,45.77,45.79,45.72,45.75,88500.0,32.1004,32.1144,32.0653,32.0864,88500.0
2013-08-29 10:30:00,45.73,45.91,45.73,45.86,57200.0,32.0723,32.1986,32.0723,32.1635,57200.0
2013-08-29 11:00:00,45.87,45.92,45.85,45.9,37500.0,32.1705,32.2056,32.1565,32.1916,37500.0
2013-08-29 11:30:00,45.9,45.9,45.87,45.88,42400.0,32.1916,32.1916,32.1705,32.1775,42400.0
2013-08-29 12:00:00,45.88,45.89,45.84,45.87,24200.0,32.1775,32.1846,32.1495,32.1705,24200.0
2013-08-29 12:30:00,45.86,45.87,45.81,45.84,42200.0,32.1635,32.1705,32.1284,32.1495,42200.0
2013-08-29 13:00:00,45.82,45.85,45.77,45.8,109500.0,32.1355,32.1565,32.1004,32.1214,109500.0
2013-08-29 13:30:00,45.78,45.79,45.75,45.76,177600.0,32.1074,32.1144,32.0864,32.0934,177600.0
2013-08-29 14:00:00,45.76,45.81,45.75,45.78,185500.0,32.0934,32.1284,32.0864,32.1074,185500.0
2013-08-29 14:30:00,45.77,45.81,45.76,45.79,29300.0,32.1004,32.1284,32.0934,32.1144,29300.0
2013-08-29 15:00:00,45.79,45.8,45.72,45.72,38800.0,32.1144,32.1214,32.0653,32.0653,38800.0
2013-08-29 15:30:00,45.71,45.76,45.68,45.71,94700.0,32.0583,32.0934,32.0373,32.0583,94700.0
2013-08-30 09:30:00,45.72,45.72,45.58,45.6,90900.0,32.0653,32.0653,31.9671,31.9812,90900.0
2013-08-30 10:00:00,45.57,45.57,45.46,45.51,62700.0,31.9601,31.9601,31.883,31.918,62700.0
2013-08-30 10:30:00,45.51,45.56,45.41,45.44,111500.0,31.918,31.9531,31.8479,31.8689,111500.0
2013-08-30 11:00:00,45.43,45.51,45.43,45.45,82500.0,31.8619,31.918,31.8619,31.876,82500.0
2013-08-30 11:30:00,45.45,45.47,45.38,45.4,53400.0,31.876,31.89,31.8269,31.8409,53400.0
2013-08-30 12:00:00,45.4,45.47,45.4,45.47,50400.0,31.8409,31.89,31.8409,31.89,50400.0
2013-08-30 12:30:00,45.47,45.49,45.45,45.49,36800.0,31.89,31.904,31.876,31.904,36800.0
2013-08-30 13:00:00,45.48,45.53,45.36,45.5,59400.0,31.897,31.9321,31.8128,31.911,59400.0
2013-08-30 13:30:00,45.5,45.51,45.42,45.42,34400.0,31.911,31.918,31.8549,31.8549,34400.0
2013-08-30 14:00:00,45.41,45.43,45.39,45.42,41000.0,31.8479,31.8619,31.8339,31.8549,41000.0
2013-08-30 14:30:00,45.42,45.47,45.42,45.45,45500.0,31.8549,31.89,31.8549,31.876,45500.0
2013-08-30 15:00:00,45.44,45.46,45.41,45.44,166000.0,31.8689,31.883,31.8479,31.8689,166000.0
2013-08-30 15:30:00,45.44,45.44,45.31,45.38,155300.0,31.8689,31.8689,31.7778,31.8269,155300.0
2013-09-03 09:30:00,46.23,46.41,46.23,46.3,208900.0,32.423,32.5492,32.423,32.4721,208900.0
2013-09-03 10:00:00,46.28,46.32,46.2,46.23,488000.0,32.4581,32.4861,32.402,32.423,488000.0
2013-09-03 10:30:00,46.23,46.29,46.2,46.21,65900.0,32.423,32.4651,32.402,32.409,65900.0
2013-09-03 11:00:00,46.21,46.27,46.06,46.07,69700.0,32.409,32.4511,32.3038,32.3108,69700.0
2013-09-03 11:30:00,46.06,46.12,46.05,46.09,35400.0,32.3038,32.3459,32.2968,32.3248,35400.0
2013-09-03 12:00:00,46.09,46.13,46.05,46.06,26000.0,32.3248,32.3529,32.2968,32.3038,26000.0
2013-09-03 12:30:00,46.07,46.08,45.99,46.0,31200.0,32.3108,32.3178,32.2547,32.2617,31200.0
2013-09-03 13:00:00,45.98,46.0,45.94,45.98,84500.0,32.2477,32.2617,32.2196,32.2477,84500.0
2013-09-03 13:30:00,45.99,46.02,45.97,45.99,34300.0,32.2547,32.2757,32.2407,32.2547,34300.0
2013-09-03 14:00:00,45.99,46.07,45.98,46.03,88100.0,32.2547,32.3108,32.2477,32.2827,88100.0
2013-09-03 14:30:00,46.03,46.08,45.99,46.06,72400.0,32.2827,32.3178,32.2547,32.3038,72400.0
2013-09-03 15:00:00,46.08,46.13,46.06,46.08,56100.0,32.3178,32.3529,32.3038,32.3178,56100.0
2013-09-03 15:30:00,46.09,46.12,46.05,46.09,63200.0,32.3248,32.3459,32.2968,32.3248,63200.0
2013-09-04 09:30:00,46.04,46.23,46.03,46.2,70000.0,32.2898,32.423,32.2827,32.402,70000.0
2013-09-04 10:00:00,46.21,46.32,46.21,46.31,47800.0,32.409,32.4861,32.409,32.4791,47800.0
2013-09-04 10:30:00,46.31,46.41,46.28,46.41,50400.0,32.4791,32.5492,32.4581,32.5492,50400.0
2013-09-04 11:00:00,46.41,46.46,46.4,46.45,46300.0,32.5492,32.5843,32.5422,32.5773,46300.0
2013-09-04 11:30:00,46.46,46.54,46.46,46.54,145900.0,32.5843,32.6404,32.5843,32.6404,145900.0
2013-09-04 12:00:00,46.54,46.56,46.51,46.51,44300.0,32.6404,32.6544,32.6194,32.6194,44300.0
2013-09-04 12:30:00,46.51,46.53,46.49,46.49,27900.0,32.6194,32.6334,32.6054,32.6054,27900.0
2013-09-04 13:00:00,46.5,46.52,46.49,46.51,26700.0,32.6124,32.6264,32.6054,32.6194,26700.0
2013-09-04 13:30:00,46.51,46.51,46.46,46.48,38000.0,32.6194,32.6194,32.5843,32.5983,38000.0
2013-09-04 14:00:00,46.48,46.52,46.48,46.52,32400.0,32.5983,32.6264,32.5983,32.6264,32400.0
2013-09-04 14:30:00,46.51,46.52,46.48,46.51,93400.0,32.6194,32.6264,32.5983,32.6194,93400.0
2013-09-04 15:00:00,46.51,46.53,46.45,46.46,61200.0,32.6194,32.6334,32.5773,32.5843,61200.0
2013-09-04 15:30:00,46.47,46.51,46.43,46.49,113300.0,32.5913,32.6194,32.5633,32.6054,113300.0
2013-09-05 09:30:00,46.37,46.58,46.37,46.56,72800.0,32.5212,32.6685,32.5212,32.6544,72800.0
2013-09-05 10:00:00,46.55,46.55,46.5,46.51,40000.0,32.6474,32.6474,32.6124,32.6194,40000.0
2013-09-05 10:30:00,46.51,46.52,46.43,46.47,28000.0,32.6194,32.6264,32.5633,32.5913,28000.0
2013-09-05 11:00:00,46.46,46.54,46.46,46.5,42600.0,32.5843,32.6404,32.5843,32.6124,42600.0
2013-09-05 11:30:00,46.51,46.6,46.51,46.6,30600.0,32.6194,32.6825,32.6194,32.6825,30600.0
2013-09-05 12:00:00,46.59,46.6,46.57,46.57,55400.0,32.6755,32.6825,32.6615,32.6615,55400.0
2013-09-05 12:30:00,46.58,46.61,46.57,46.6,29800.0,32.6685,32.6895,32.6615,32.6825,29800.0
2013-09-05 13:00:00,46.6,46.61,46.56,46.6,50600.0,32.6825,32.6895,32.6544,32.6825,50600.0
2013-09-05 13:30:00,46.6,46.63,46.58,46.58,40200.0,32.6825,32.7035,32.6685,32.6685,40200.0
2013-09-05 14:00:00,46.58,46.62,46.57,46.6,57100.0,32.6685,32.6965,32.6615,32.6825,57100.0
2013-09-05 14:30:00,46.62,46.65,46.61,46.64,54900.0,32.6965,32.7176,32.6895,32.7106,54900.0
2013-09-05 15:00:00,46.64,46.66,46.63,46.64,36700.0,32.7106,32.7246,32.7035,32.7106,36700.0
2013-09-05 15:30:00,46.64,46.64,46.62,46.63,53800.0,32.7106,32.7106,32.6965,32.7035,53800.0
2013-09-06 09:30:00,46.86,46.99,46.59,46.68,302600.0,32.8649,32.956,32.6755,32.7386,302600.0
2013-09-06 10:00:00,46.67,46.75,46.55,46.75,74700.0,32.7316,32.7877,32.6474,32.7877,74700.0
2013-09-06 10:30:00,46.75,46.9,46.75,46.89,87900.0,32.7877,32.8929,32.7877,32.8859,87900.0
2013-09-06 11:00:00,46.89,46.94,46.89,46.94,108400.0,32.8859,32.921,32.8859,32.921,108400.0
2013-09-06 11:30:00,46.95,46.98,46.9,46.93,132100.0,32.928,32.949,32.8929,32.9139,132100.0
2013-09-06 12:00:00,46.93,46.95,46.91,46.94,68800.0,32.9139,32.928,32.8999,32.921,68800.0
2013-09-06 12:30:00,46.94,46.95,46.89,46.92,62800.0,32.921,32.928,32.8859,32.9069,62800.0
2013-09-06 13:00:00,46.92,46.96,46.92,46.95,67900.0,32.9069,32.935,32.9069,32.928,67900.0
2013-09-06 13:30:00,46.94,47.01,46.94,47.0,50600.0,32.921,32.9701,32.921,32.963,50600.0
2013-09-06 14:00:00,47.0,47.03,46.99,47.02,152000.0,32.963,32.9841,32.956,32.9771,152000.0
2013-09-06 14:30:00,47.01,47.04,46.98,46.99,139500.0,32.9701,32.9911,32.949,32.956,139500.0
2013-09-06 15:00:00,47.0,47.0,46.92,46.95,55400.0,32.963,32.963,32.9069,32.928,55400.0
2013-09-06 15:30:00,46.95,46.95,46.86,46.86,108100.0,32.928,32.928,32.8649,32.8649,108100.0
2013-09-09 09:30:00,47.28,47.34,47.2,47.32,124800.0,33.1594,33.2015,33.1033,33.1875,124800.0
2013-09-09 10:00:00,47.33,47.35,47.28,47.33,64300.0,33.1945,33.2085,33.1594,33.1945,64300.0
2013-09-09 10:30:00,47.31,47.37,47.31,47.36,30600.0,33.1805,33.2225,33.1805,33.2155,30600.0
2013-09-09 11:00:00,47.37,47.4,47.35,47.4,53700.0,33.2225,33.2436,33.2085,33.2436,53700.0
2013-09-09 11:30:00,47.4,47.45,47.39,47.44,34000.0,33.2436,33.2786,33.2366,33.2716,34000.0
2013-09-09 12:00:00,47.45,47.53,47.44,47.52,43500.0,33.2786,33.3348,33.2716,33.3277,43500.0
2013-09-09 12:30:00,47.52,47.52,47.48,47.49,22000.0,33.3277,33.3277,33.2997,33.3067,22000.0
2013-09-09 13:00:00,47.5,47.53,47.49,47.52,22100.0,33.3137,33.3348,33.3067,33.3277,22100.0
2013-09-09 13:30:00,47.53,47.59,47.53,47.59,40900.0,33.3348,33.3768,33.3348,33.3768,40900.0
2013-09-09 14:00:00,47.59,47.69,47.59,47.66,60900.0,33.3768,33.447,33.3768,33.4259,60900.0
2013-09-09 14:30:00,47.66,47.68,47.64,47.64,76300.0,33.4259,33.44,33.4119,33.4119,76300.0
2013-09-09 15:00:00,47.65,47.67,47.64,47.64,102000.0,33.4189,33.4329,33.4119,33.4119,102000.0
2013-09-09 15:30:00,47.65,47.69,47.63,47.69,77800.0,33.4189,33.447,33.4049,33.447,77800.0
2013-09-10 09:30:00,48.06,48.06,47.93,48.0,82600.0,33.7065,33.7065,33.6153,33.6644,82600.0
2013-09-10 10:00:00,48.02,48.07,48.0,48.05,110600.0,33.6784,33.7135,33.6644,33.6994,110600.0
2013-09-10 10:30:00,48.05,48.09,48.02,48.07,77500.0,33.6994,33.7275,33.6784,33.7135,77500.0
2013-09-10 11:00:00,48.08,48.09,48.03,48.06,79100.0,33.7205,33.7275,33.6854,33.7065,79100.0
2013-09-10 11:30:00,48.06,48.06,47.97,47.99,66900.0,33.7065,33.7065,33.6433,33.6574,66900.0
2013-09-10 12:00:00,47.99,48.02,47.98,48.02,243100.0,33.6574,33.6784,33.6504,33.6784,243100.0
2013-09-10 12:30:00,48.02,48.06,48.0,48.06,45500.0,33.6784,33.7065,33.6644,33.7065,45500.0
2013-09-10 13:00:00,48.05,48.08,48.02,48.08,58400.0,33.6994,33.7205,33.6784,33.7205,58400.0
2013-09-10 13:30:00,48.07,48.08,48.05,48.08,41200.0,33.7135,33.7205,33.6994,33.7205,41200.0
2013-09-10 14:00:00,48.08,48.09,48.04,48.07,149200.0,33.7205,33.7275,33.6924,33.7135,149200.0
2013-09-10 14:30:00,48.08,48.11,48.05,48.11,83800.0,33.7205,33.7415,33.6994,33.7415,83800.0
2013-09-10 15:00:00,48.11,48.14,48.1,48.14,59600.0,33.7415,33.7626,33.7345,33.7626,59600.0
2013-09-10 15:30:00,48.13,48.17,48.13,48.15,171600.0,33.7556,33.7836,33.7556,33.7696,171600.0
2013-09-11 09:30:00,48.04,48.06,47.99,48.03,72100.0,33.6924,33.7065,33.6574,33.6854,72100.0
2013-09-11 10:00:00,48.03,48.08,47.95,47.98,116100.0,33.6854,33.7205,33.6293,33.6504,116100.0
2013-09-11 10:30:00,47.97,48.05,47.97,48.05,63400.0,33.6433,33.6994,33.6433,33.6994,63400.0
2013-09-11 11:00:00,48.06,48.12,48.04,48.11,120500.0,33.7065,33.7485,33.6924,33.7415,120500.0
2013-09-11 11:30:00,48.12,48.23,48.12,48.21,182900.0,33.7485,33.8257,33.7485,33.8117,182900.0
2013-09-11 12:00:00,48.2,48.21,48.16,48.2,85500.0,33.8046,33.8117,33.7766,33.8046,85500.0
2013-09-11 12:30:00,48.2,48.22,48.17,48.22,45300.0,33.8046,33.8187,33.7836,33.8187,45300.0
2013-09-11 13:00:00,48.21,48.23,48.2,48.23,117800.0,33.8117,33.8257,33.8046,33.8257,117800.0
2013-09-11 13:30:00,48.24,48.29,48.24,48.27,51400.0,33.8327,33.8678,33.8327,33.8537,51400.0
2013-09-11 14:00:00,48.28,48.29,48.25,48.27,45100.0,33.8608,33.8678,33.8397,33.8537,45100.0
2013-09-11 14:30:00,48.27,48.29,48.25,48.27,51500.0,33.8537,33.8678,33.8397,33.8537,51500.0
2013-09-11 15:00:00,48.26,48.28,48.25,48.25,67600.0,33.8467,33.8608,33.8397,33.8397,67600.0
2013-09-11 15:30:00,48.26,48.32,48.25,48.29,223300.0,33.8467,33.8888,33.8397,33.8678,223300.0
2013-09-12 09:30:00,48.11,48.13,48.02,48.07,65100.0,33.7415,33.7556,33.6784,33.7135,65100.0
2013-09-12 10:00:00,48.08,48.19,48.06,48.19,50700.0,33.7205,33.7976,33.7065,33.7976,50700.0
2013-09-12 10:30:00,48.19,48.21,48.14,48.14,54800.0,33.7976,33.8117,33.7626,33.7626,54800.0
2013-09-12 11:00:00,48.14,48.16,48.09,48.11,56400.0,33.7626,33.7766,33.7275,33.7415,56400.0
2013-09-12 11:30:00,48.11,48.13,48.06,48.09,181400.0,33.7415,33.7556,33.7065,33.7275,181400.0
2013-09-12 12:00:00,48.09,48.09,47.99,48.01,187500.0,33.7275,33.7275,33.6574,33.6714,187500.0
2013-09-12 12:30:00,48.01,48.04,48.0,48.03,46100.0,33.6714,33.6924,33.6644,33.6854,46100.0
2013-09-12 13:00:00,48.03,48.11,48.03,48.09,139700.0,33.6854,33.7415,33.6854,33.7275,139700.0
2013-09-12 13:30:00,48.08,48.09,48.04,48.06,58200.0,33.7205,33.7275,33.6924,33.7065,58200.0
2013-09-12 14:00:00,48.07,48.09,48.04,48.07,62100.0,33.7135,33.7275,33.6924,33.7135,62100.0
2013-09-12 14:30:00,48.06,48.07,48.01,48.07,44800.0,33.7065,33.7135,33.6714,33.7135,44800.0
2013-09-12 15:00:00,48.07,48.07,48.0,48.01,65800.0,33.7135,33.7135,33.6644,33.6714,65800.0
2013-09-12 15:30:00,48.01,48.02,47.97,47.98,148800.0,33.6714,33.6784,33.6433,33.6504,148800.0
2013-09-13 09:30:00,47.98,48.08,47.96,48.06,163100.0,33.6504,33.7205,33.6363,33.7065,163100.0
2013-09-13 10:00:00,48.05,48.05,47.93,47.97,135500.0,33.6994,33.6994,33.6153,33.6433,135500.0
2013-09-13 10:30:00,47.98,48.04,47.97,48.03,40700.0,33.6504,33.6924,33.6433,33.6854,40700.0
2013-09-13 11:00:00,48.02,48.12,48.02,48.1,29500.0,33.6784,33.7485,33.6784,33.7345,29500.0
2013-09-13 11:30:00,48.11,48.12,48.07,48.09,31800.0,33.7415,33.7485,33.7135,33.7275,31800.0
2013-09-13 12:00:00,48.08,48.13,48.08,48.11,41100.0,33.7205,33.7556,33.7205,33.7415,41100.0
2013-09-13 12:30:00,48.11,48.12,48.06,48.09,30000.0,33.7415,33.7485,33.7065,33.7275,30000.0
2013-09-13 13:00:00,48.09,48.14,48.08,48.14,233600.0,33.7275,33.7626,33.7205,33.7626,233600.0
2013-09-13 13:30:00,48.14,48.18,48.12,48.18,37600.0,33.7626,33.7906,33.7485,33.7906,37600.0
2013-09-13 14:00:00,48.17,48.2,48.17,48.17,40000.0,33.7836,33.8046,33.7836,33.7836,40000.0
2013-09-13 14:30:00,48.17,48.19,48.16,48.19,31800.0,33.7836,33.7976,33.7766,33.7976,31800.0
2013-09-13 15:00:00,48.19,48.21,48.17,48.19,75600.0,33.7976,33.8117,33.7836,33.7976,75600.0
2013-09-13 15:30:00,48.2,48.21,48.14,48.21,88400.0,33.8046,33.8117,33.7626,33.8117,88400.0
2013-09-16 09:30:00,48.86,48.89,48.71,48.74,103500.0,34.2675,34.2886,34.1623,34.1834,103500.0
2013-09-16 10:00:00,48.74,48.75,48.69,48.72,85500.0,34.1834,34.1904,34.1483,34.1693,85500.0
2013-09-16 10:30:00,48.72,48.74,48.65,48.67,56100.0,34.1693,34.1834,34.1203,34.1343,56100.0
2013-09-16 11:00:00,48.67,48.74,48.66,48.74,36300.0,34.1343,34.1834,34.1273,34.1834,36300.0
2013-09-16 11:30:00,48.74,48.76,48.72,48.76,46300.0,34.1834,34.1974,34.1693,34.1974,46300.0
2013-09-16 12:00:00,48.75,48.78,48.74,48.76,283200.0,34.1904,34.2114,34.1834,34.1974,283200.0
2013-09-16 12:30:00,48.77,48.77,48.69,48.69,31300.0,34.2044,34.2044,34.1483,34.1483,31300.0
2013-09-16 13:00:00,48.7,48.73,48.69,48.71,136800.0,34.1553,34.1764,34.1483,34.1623,136800.0
2013-09-16 13:30:00,48.71,48.72,48.62,48.69,84700.0,34.1623,34.1693,34.0992,34.1483,84700.0
2013-09-16 14:00:00,48.7,48.71,48.63,48.63,146100.0,34.1553,34.1623,34.1062,34.1062,146100.0
2013-09-16 14:30:00,48.63,48.64,48.58,48.58,66800.0,34.1062,34.1132,34.0712,34.0712,66800.0
2013-09-16 15:00:00,48.58,48.64,48.57,48.61,39600.0,34.0712,34.1132,34.0641,34.0922,39600.0
2013-09-16 15:30:00,48.6,48.61,48.57,48.57,69700.0,34.0852,34.0922,34.0641,34.0641,69700.0
2013-09-17 09:30:00,48.57,48.63,48.51,48.6,92200.0,34.0641,34.1062,34.0221,34.0852,92200.0
2013-09-17 10:00:00,48.6,48.61,48.57,48.61,44400.0,34.0852,34.0922,34.0641,34.0922,44400.0
2013-09-17 10:30:00,48.61,48.63,48.59,48.59,39400.0,34.0922,34.1062,34.0782,34.0782,39400.0
2013-09-17 11:00:00,48.59,48.62,48.57,48.6,51300.0,34.0782,34.0992,34.0641,34.0852,51300.0
2013-09-17 11:30:00,48.61,48.61,48.55,48.58,38900.0,34.0922,34.0922,34.0501,34.0712,38900.0
2013-09-17 12:00:00,48.58,48.62,48.58,48.6,56200.0,34.0712,34.0992,34.0712,34.0852,56200.0
2013-09-17 12:30:00,48.61,48.63,48.59,48.63,27100.0,34.0922,34.1062,34.0782,34.1062,27100.0
2013-09-17 13:00:00,48.64,48.65,48.63,48.65,36200.0,34.1132,34.1203,34.1062,34.1203,36200.0
2013-09-17 13:30:00,48.65,48.65,48.63,48.65,46000.0,34.1203,34.1203,34.1062,34.1203,46000.0
2013-09-17 14:00:00,48.65,48.66,48.62,48.63,44500.0,34.1203,34.1273,34.0992,34.1062,44500.0
2013-09-17 14:30:00,48.63,48.65,48.63,48.63,120500.0,34.1062,34.1203,34.1062,34.1062,120500.0
2013-09-17 15:00:00,48.63,48.64,48.61,48.62,232700.0,34.1062,34.1132,34.0922,34.0992,232700.0
2013-09-17 15:30:00,48.62,48.66,48.59,48.65,108500.0,34.0992,34.1273,34.0782,34.1203,108500.0
2013-09-18 09:30:00,48.68,48.73,48.62,48.64,71400.0,34.1413,34.1764,34.0992,34.1132,71400.0
2013-09-18 10:00:00,48.64,48.65,48.52,48.54,47300.0,34.1132,34.1203,34.0291,34.0431,47300.0
2013-09-18 10:30:00,48.55,48.6,48.53,48.6,45700.0,34.0501,34.0852,34.0361,34.0852,45700.0
2013-09-18 11:00:00,48.6,48.65,48.6,48.64,42800.0,34.0852,34.1203,34.0852,34.1132,42800.0
2013-09-18 11:30:00,48.64,48.68,48.63,48.64,37000.0,34.1132,34.1413,34.1062,34.1132,37000.0
2013-09-18 12:00:00,48.63,48.66,48.63,48.65,22100.0,34.1062,34.1273,34.1062,34.1203,22100.0
2013-09-18 12:30:00,48.64,48.71,48.64,48.7,83300.0,34.1132,34.1623,34.1132,34.1553,83300.0
2013-09-18 13:00:00,48.71,48.83,48.71,48.81,46300.0,34.1623,34.2465,34.1623,34.2325,46300.0
2013-09-18 13:30:00,48.8,48.81,48.76,48.77,21900.0,34.2255,34.2325,34.1974,34.2044,21900.0
2013-09-18 14:00:00,48.78,49.67,48.78,49.56,357000.0,34.2114,34.8356,34.2114,34.7585,357000.0
2013-09-18 14:30:00,49.58,49.96,49.56,49.95,141400.0,34.7725,35.039,34.7585,35.032,141400.0
2013-09-18 15:00:00,49.95,50.02,49.85,49.86,150900.0,35.032,35.0811,34.9619,34.9689,150900.0
2013-09-18 15:30:00,49.87,50.0,49.84,50.0,212400.0,34.9759,35.0671,34.9548,35.0671,212400.0
2013-09-19 09:30:00,49.99,49.99,49.78,49.82,133100.0,35.06,35.06,34.9128,34.9408,133100.0
2013-09-19 10:00:00,49.82,49.82,49.72,49.77,129600.0,34.9408,34.9408,34.8707,34.9058,129600.0
2013-09-19 10:30:00,49.77,49.79,49.72,49.79,45500.0,34.9058,34.9198,34.8707,34.9198,45500.0
2013-09-19 11:00:00,49.78,49.78,49.7,49.72,355800.0,34.9128,34.9128,34.8567,34.8707,355800.0
2013-09-19 11:30:00,49.73,49.75,49.7,49.74,54100.0,34.8777,34.8917,34.8567,34.8847,54100.0
2013-09-19 12:00:00,49.74,49.8,49.74,49.78,79200.0,34.8847,34.9268,34.8847,34.9128,79200.0
2013-09-19 12:30:00,49.78,49.78,49.73,49.73,37300.0,34.9128,34.9128,34.8777,34.8777,37300.0
2013-09-19 13:00:00,49.73,49.75,49.68,49.72,80100.0,34.8777,34.8917,34.8426,34.8707,80100.0
2013-09-19 13:30:00,49.71,49.72,49.62,49.63,138500.0,34.8637,34.8707,34.8006,34.8076,138500.0
2013-09-19 14:00:00,49.63,49.67,49.61,49.65,35300.0,34.8076,34.8356,34.7935,34.8216,35300.0
2013-09-19 14:30:00,49.65,49.69,49.63,49.69,129500.0,34.8216,34.8496,34.8076,34.8496,129500.0
2013-09-19 15:00:00,49.69,49.75,49.68,49.75,156200.0,34.8496,34.8917,34.8426,34.8917,156200.0
2013-09-19 15:30:00,49.74,49.77,49.7,49.7,269900.0,34.8847,34.9058,34.8567,34.8567,269900.0
2013-09-20 09:30:00,49.65,49.65,49.47,49.5,188100.0,34.8216,34.8216,34.6954,34.7164,188100.0
2013-09-20 10:00:00,49.5,49.52,49.45,49.49,119600.0,34.7164,34.7304,34.6813,34.7094,119600.0
2013-09-20 10:30:00,49.5,49.5,49.41,49.47,42100.0,34.7164,34.7164,34.6533,34.6954,42100.0
2013-09-20 11:00:00,49.45,49.5,49.43,49.47,47800.0,34.6813,34.7164,34.6673,34.6954,47800.0
2013-09-20 11:30:00,49.47,49.49,49.38,49.38,49400.0,34.6954,34.7094,34.6322,34.6322,49400.0
2013-09-20 12:00:00,49.38,49.4,49.34,49.36,36000.0,34.6322,34.6463,34.6042,34.6182,36000.0
2013-09-20 12:30:00,49.34,49.42,49.34,49.41,18000.0,34.6042,34.6603,34.6042,34.6533,18000.0
2013-09-20 13:00:00,49.41,49.41,49.37,49.38,34200.0,34.6533,34.6533,34.6252,34.6322,34200.0
2013-09-20 13:30:00,49.38,49.4,49.36,49.37,35900.0,34.6322,34.6463,34.6182,34.6252,35900.0
2013-09-20 14:00:00,49.37,49.37,49.3,49.34,38400.0,34.6252,34.6252,34.5761,34.6042,38400.0
2013-09-20 14:30:00,49.34,49.37,49.3,49.35,33400.0,34.6042,34.6252,34.5761,34.6112,33400.0
2013-09-20 15:00:00,49.36,49.37,49.25,49.25,118900.0,34.6182,34.6252,34.5411,34.5411,118900.0
2013-09-20 15:30:00,49.25,49.28,49.23,49.25,111000.0,34.5411,34.5621,34.527,34.5411,111000.0
2013-09-23 09:30:00,49.09,49.14,48.99,48.99,112500.0,34.584,34.6192,34.5135,34.5135,112500.0
2013-09-23 10:00:00,48.99,49.02,48.94,48.96,44500.0,34.5135,34.5347,34.4783,34.4924,44500.0
2013-09-23 10:30:00,48.95,49.02,48.89,48.89,54200.0,34.4854,34.5347,34.4431,34.4431,54200.0
2013-09-23 11:00:00,48.89,48.96,48.88,48.93,154400.0,34.4431,34.4924,34.4361,34.4713,154400.0
2013-09-23 11:30:00,48.93,48.98,48.93,48.95,39100.0,34.4713,34.5065,34.4713,34.4854,39100.0
2013-09-23 12:00:00,48.95,49.04,48.95,49.03,33800.0,34.4854,34.5488,34.4854,34.5417,33800.0
2013-09-23 12:30:00,49.04,49.08,49.03,49.07,48100.0,34.5488,34.577,34.5417,34.5699,48100.0
2013-09-23 13:00:00,49.08,49.08,48.99,49.03,34300.0,34.577,34.577,34.5135,34.5417,34300.0
2013-09-23 13:30:00,49.05,49.09,49.03,49.09,51700.0,34.5558,34.584,34.5417,34.584,51700.0
2013-09-23 14:00:00,49.1,49.13,49.06,49.07,43100.0,34.591,34.6122,34.5629,34.5699,43100.0
2013-09-23 14:30:00,49.07,49.11,49.05,49.1,128900.0,34.5699,34.5981,34.5558,34.591,128900.0
2013-09-23 15:00:00,49.1,49.11,49.03,49.04,50100.0,34.591,34.5981,34.5417,34.5488,50100.0
2013-09-23 15:30:00,49.03,49.09,49.03,49.04,86000.0,34.5417,34.584,34.5417,34.5488,86000.0
2013-09-24 09:30:00,49.03,49.03,48.94,48.96,77700.0,34.5417,34.5417,34.4783,34.4924,77700.0
2013-09-24 10:00:00,48.96,48.96,48.83,48.9,70500.0,34.4924,34.4924,34.4008,34.4501,70500.0
2013-09-24 10:30:00,48.92,49.03,48.9,49.02,138400.0,34.4642,34.5417,34.4501,34.5347,138400.0
2013-09-24 11:00:00,49.02,49.08,49.01,49.02,53100.0,34.5347,34.577,34.5276,34.5347,53100.0
2013-09-24 11:30:00,49.03,49.09,49.03,49.08,50900.0,34.5417,34.584,34.5417,34.577,50900.0
2013-09-24 12:00:00,49.09,49.1,49.05,49.09,80400.0,34.584,34.591,34.5558,34.584,80400.0
2013-09-24 12:30:00,49.09,49.14,49.08,49.09,51500.0,34.584,34.6192,34.577,34.584,51500.0
2013-09-24 13:00:00,49.1,49.11,49.08,49.11,67500.0,34.591,34.5981,34.577,34.5981,67500.0
2013-09-24 13:30:00,49.1,49.14,49.1,49.1,62000.0,34.591,34.6192,34.591,34.591,62000.0
2013-09-24 14:00:00,49.1,49.12,49.05,49.07,66300.0,34.591,34.6051,34.5558,34.5699,66300.0
2013-09-24 14:30:00,49.07,49.09,49.05,49.06,56500.0,34.5699,34.584,34.5558,34.5629,56500.0
2013-09-24 15:00:00,49.06,49.08,49.01,49.01,90000.0,34.5629,34.577,34.5276,34.5276,90000.0
2013-09-24 15:30:00,49.01,49.03,48.9,48.92,152100.0,34.5276,34.5417,34.4501,34.4642,152100.0
2013-09-25 09:30:00,48.9,48.96,48.86,48.91,150500.0,34.4501,34.4924,34.422,34.4572,150500.0
2013-09-25 10:00:00,48.91,48.96,48.84,48.94,140500.0,34.4572,34.4924,34.4079,34.4783,140500.0
2013-09-25 10:30:00,48.94,49.0,48.93,48.95,57000.0,34.4783,34.5206,34.4713,34.4854,57000.0
2013-09-25 11:00:00,48.96,49.08,48.94,49.08,66400.0,34.4924,34.577,34.4783,34.577,66400.0
2013-09-25 11:30:00,49.08,49.12,49.07,49.09,66200.0,34.577,34.6051,34.5699,34.584,66200.0
2013-09-25 12:00:00,49.09,49.09,49.0,49.02,70800.0,34.584,34.584,34.5206,34.5347,70800.0
2013-09-25 12:30:00,49.03,49.05,49.0,49.05,75600.0,34.5417,34.5558,34.5206,34.5558,75600.0
2013-09-25 13:00:00,49.05,49.09,49.02,49.03,62700.0,34.5558,34.584,34.5347,34.5417,62700.0
2013-09-25 13:30:00,49.02,49.02,48.87,48.95,104100.0,34.5347,34.5347,34.429,34.4854,104100.0
2013-09-25 14:00:00,48.95,48.96,48.9,48.93,64700.0,34.4854,34.4924,34.4501,34.4713,64700.0
2013-09-25 14:30:00,48.93,48.96,48.89,48.92,59300.0,34.4713,34.4924,34.4431,34.4642,59300.0
2013-09-25 15:00:00,48.94,49.02,48.93,48.94,141200.0,34.4783,34.5347,34.4713,34.4783,141200.0
2013-09-25 15:30:00,48.95,48.98,48.91,48.93,240000.0,34.4854,34.5065,34.4572,34.4713,240000.0
2013-09-26 09:30:00,49.1,49.2,49.02,49.19,103300.0,34.591,34.6615,34.5347,34.6544,103300.0
2013-09-26 10:00:00,49.19,49.25,49.1,49.14,40500.0,34.6544,34.6967,34.591,34.6192,40500.0
2013-09-26 10:30:00,49.14,49.15,49.0,49.01,43900.0,34.6192,34.6263,34.5206,34.5276,43900.0
2013-09-26 11:00:00,49.01,49.04,48.96,49.03,53100.0,34.5276,34.5488,34.4924,34.5417,53100.0
2013-09-26 11:30:00,49.03,49.09,49.02,49.07,29100.0,34.5417,34.584,34.5347,34.5699,29100.0
2013-09-26 12:00:00,49.07,49.09,49.04,49.08,23600.0,34.5699,34.584,34.5488,34.577,23600.0
2013-09-26 12:30:00,49.09,49.1,49.04,49.06,35600.0,34.584,34.591,34.5488,34.5629,35600.0
2013-09-26 13:00:00,49.06,49.11,49.05,49.09,78700.0,34.5629,34.5981,34.5558,34.584,78700.0
2013-09-26 13:30:00,49.08,49.09,49.0,49.03,65100.0,34.577,34.584,34.5206,34.5417,65100.0
2013-09-26 14:00:00,49.0,49.03,48.96,49.03,87400.0,34.5206,34.5417,34.4924,34.5417,87400.0
2013-09-26 14:30:00,49.02,49.03,48.97,49.03,50000.0,34.5347,34.5417,34.4995,34.5417,50000.0
2013-09-26 15:00:00,49.02,49.05,48.99,49.05,58500.0,34.5347,34.5558,34.5135,34.5558,58500.0
2013-09-26 15:30:00,49.03,49.14,49.03,49.13,169700.0,34.5417,34.6192,34.5417,34.6122,169700.0
2013-09-27 09:30:00,48.91,48.94,48.85,48.88,112400.0,34.4572,34.4783,34.4149,34.4361,112400.0
2013-09-27 10:00:00,48.89,48.89,48.84,48.88,86400.0,34.4431,34.4431,34.4079,34.4361,86400.0
2013-09-27 10:30:00,48.89,48.97,48.89,48.94,50300.0,34.4431,34.4995,34.4431,34.4783,50300.0
2013-09-27 11:00:00,48.94,48.95,48.89,48.92,31700.0,34.4783,34.4854,34.4431,34.4642,31700.0
2013-09-27 11:30:00,48.93,49.01,48.91,48.97,35800.0,34.4713,34.5276,34.4572,34.4995,35800.0
2013-09-27 12:00:00,48.96,48.98,48.93,48.97,39400.0,34.4924,34.5065,34.4713,34.4995,39400.0
2013-09-27 12:30:00,48.97,48.98,48.91,48.94,51400.0,34.4995,34.5065,34.4572,34.4783,51400.0
2013-09-27 13:00:00,48.94,48.97,48.91,48.91,85000.0,34.4783,34.4995,34.4572,34.4572,85000.0
2013-09-27 13:30:00,48.91,48.94,48.9,48.92,74000.0,34.4572,34.4783,34.4501,34.4642,74000.0
2013-09-27 14:00:00,48.93,48.94,48.88,48.9,23200.0,34.4713,34.4783,34.4361,34.4501,23200.0
2013-09-27 14:30:00,48.9,48.93,48.88,48.89,69400.0,34.4501,34.4713,34.4361,34.4431,69400.0
2013-09-27 15:00:00,48.89,48.91,48.87,48.91,38000.0,34.4431,34.4572,34.429,34.4572,38000.0
2013-09-27 15:30:00,48.9,48.95,48.89,48.9,100100.0,34.4501,34.4854,34.4431,34.4501,100100.0
2013-09-30 09:30:00,48.45,48.54,48.32,48.47,163900.0,34.1331,34.1965,34.0415,34.1472,163900.0
2013-09-30 10:00:00,48.47,48.59,48.47,48.55,86000.0,34.1472,34.2317,34.1472,34.2036,86000.0
2013-09-30 10:30:00,48.55,48.64,48.53,48.58,66900.0,34.2036,34.267,34.1895,34.2247,66900.0
2013-09-30 11:00:00,48.57,48.61,48.5,48.58,82500.0,34.2177,34.2458,34.1683,34.2247,82500.0
2013-09-30 11:30:00,48.58,48.65,48.58,48.64,91600.0,34.2247,34.274,34.2247,34.267,91600.0
2013-09-30 12:00:00,48.64,48.64,48.56,48.58,316400.0,34.267,34.267,34.2106,34.2247,316400.0
2013-09-30 12:30:00,48.57,48.6,48.57,48.58,36100.0,34.2177,34.2388,34.2177,34.2247,36100.0
2013-09-30 13:00:00,48.59,48.68,48.59,48.61,67700.0,34.2317,34.2952,34.2317,34.2458,67700.0
2013-09-30 13:30:00,48.61,48.67,48.57,48.59,137400.0,34.2458,34.2881,34.2177,34.2317,137400.0
2013-09-30 14:00:00,48.59,48.65,48.58,48.62,68100.0,34.2317,34.274,34.2247,34.2529,68100.0
2013-09-30 14:30:00,48.62,48.69,48.62,48.63,82000.0,34.2529,34.3022,34.2529,34.2599,82000.0
2013-09-30 15:00:00,48.63,48.63,48.51,48.58,128300.0,34.2599,34.2599,34.1754,34.2247,128300.0
2013-09-30 15:30:00,48.58,48.59,48.51,48.57,289900.0,34.2247,34.2317,34.1754,34.2177,289900.0
2013-10-01 09:30:00,48.68,48.73,48.6,48.64,235200.0,34.2952,34.3304,34.2388,34.267,235200.0
2013-10-01 10:00:00,48.62,48.75,48.61,48.72,73600.0,34.2529,34.3445,34.2458,34.3233,73600.0
2013-10-01 10:30:00,48.72,48.87,48.71,48.84,77500.0,34.3233,34.429,34.3163,34.4079,77500.0
2013-10-01 11:00:00,48.84,48.91,48.82,48.83,83900.0,34.4079,34.4572,34.3938,34.4008,83900.0
2013-10-01 11:30:00,48.84,48.95,48.84,48.9,171000.0,34.4079,34.4854,34.4079,34.4501,171000.0
2013-10-01 12:00:00,48.9,48.9,48.85,48.88,127800.0,34.4501,34.4501,34.4149,34.4361,127800.0
2013-10-01 12:30:00,48.88,48.89,48.85,48.85,364600.0,34.4361,34.4431,34.4149,34.4149,364600.0
2013-10-01 13:00:00,48.86,48.92,48.85,48.89,317100.0,34.422,34.4642,34.4149,34.4431,317100.0
2013-10-01 13:30:00,48.89,48.9,48.85,48.86,78800.0,34.4431,34.4501,34.4149,34.422,78800.0
2013-10-01 14:00:00,48.86,48.87,48.79,48.82,81300.0,34.422,34.429,34.3726,34.3938,81300.0
2013-10-01 14:30:00,48.83,48.84,48.78,48.83,103200.0,34.4008,34.4079,34.3656,34.4008,103200.0
2013-10-01 15:00:00,48.82,48.83,48.78,48.83,73800.0,34.3938,34.4008,34.3656,34.4008,73800.0
2013-10-01 15:30:00,48.83,48.93,48.83,48.93,224600.0,34.4008,34.4713,34.4008,34.4713,224600.0
2013-10-02 09:30:00,48.72,48.75,48.62,48.66,177700.0,34.3233,34.3445,34.2529,34.2811,177700.0
2013-10-02 10:00:00,48.65,48.67,48.51,48.56,115600.0,34.274,34.2881,34.1754,34.2106,115600.0
2013-10-02 10:30:00,48.56,48.7,48.53,48.69,32500.0,34.2106,34.3092,34.1895,34.3022,32500.0
2013-10-02 11:00:00,48.68,48.75,48.66,48.75,48800.0,34.2952,34.3445,34.2811,34.3445,48800.0
2013-10-02 11:30:00,48.76,48.77,48.67,48.74,35100.0,34.3515,34.3586,34.2881,34.3374,35100.0
2013-10-02 12:00:00,48.72,48.76,48.71,48.72,48700.0,34.3233,34.3515,34.3163,34.3233,48700.0
2013-10-02 12:30:00,48.72,48.78,48.72,48.77,32600.0,34.3233,34.3656,34.3233,34.3586,32600.0
2013-10-02 13:00:00,48.78,48.82,48.76,48.82,45500.0,34.3656,34.3938,34.3515,34.3938,45500.0
2013-10-02 13:30:00,48.82,48.83,48.8,48.8,53800.0,34.3938,34.4008,34.3797,34.3797,53800.0
2013-10-02 14:00:00,48.8,48.81,48.77,48.81,40600.0,34.3797,34.3867,34.3586,34.3867,40600.0
2013-10-02 14:30:00,48.8,48.83,48.73,48.78,79600.0,34.3797,34.4008,34.3304,34.3656,79600.0
2013-10-02 15:00:00,48.77,48.83,48.76,48.83,50300.0,34.3586,34.4008,34.3515,34.4008,50300.0
2013-10-02 15:30:00,48.83,48.91,48.83,48.9,99700.0,34.4008,34.4572,34.4008,34.4501,99700.0
2013-10-03 09:30:00,48.91,48.92,48.8,48.84,91400.0,34.4572,34.4642,34.3797,34.4079,91400.0
2013-10-03 10:00:00,48.84,48.87,48.71,48.74,106600.0,34.4079,34.429,34.3163,34.3374,106600.0
2013-10-03 10:30:00,48.75,48.76,48.67,48.73,57000.0,34.3445,34.3515,34.2881,34.3304,57000.0
2013-10-03 11:00:00,48.74,48.76,48.69,48.69,65600.0,34.3374,34.3515,34.3022,34.3022,65600.0
2013-10-03 11:30:00,48.67,48.72,48.55,48.56,119600.0,34.2881,34.3233,34.2036,34.2106,119600.0
2013-10-03 12:00:00,48.56,48.59,48.5,48.55,49200.0,34.2106,34.2317,34.1683,34.2036,49200.0
2013-10-03 12:30:00,48.56,48.67,48.56,48.67,56500.0,34.2106,34.2881,34.2106,34.2881,56500.0
2013-10-03 13:00:00,48.65,48.76,48.64,48.76,49000.0,34.274,34.3515,34.267,34.3515,49000.0
2013-10-03 13:30:00,48.77,48.78,48.7,48.74,46900.0,34.3586,34.3656,34.3092,34.3374,46900.0
2013-10-03 14:00:00,48.73,48.74,48.61,48.71,61800.0,34.3304,34.3374,34.2458,34.3163,61800.0
2013-10-03 14:30:00,48.72,48.74,48.65,48.69,93600.0,34.3233,34.3374,34.274,34.3022,93600.0
2013-10-03 15:00:00,48.68,48.71,48.65,48.7,83500.0,34.2952,34.3163,34.274,34.3092,83500.0
2013-10-03 15:30:00,48.71,48.73,48.63,48.66,145600.0,34.3163,34.3304,34.2599,34.2811,145600.0
2013-10-04 09:30:00,48.58,48.71,48.56,48.68,108000.0,34.2247,34.3163,34.2106,34.2952,108000.0
2013-10-04 10:00:00,48.69,48.79,48.68,48.78,75100.0,34.3022,34.3726,34.2952,34.3656,75100.0
2013-10-04 10:30:00,48.78,48.83,48.74,48.75,57900.0,34.3656,34.4008,34.3374,34.3445,57900.0
2013-10-04 11:00:00,48.75,48.77,48.7,48.72,61000.0,34.3445,34.3586,34.3092,34.3233,61000.0
2013-10-04 11:30:00,48.72,48.78,48.72,48.76,38000.0,34.3233,34.3656,34.3233,34.3515,38000.0
2013-10-04 12:00:00,48.76,48.8,48.73,48.79,62400.0,34.3515,34.3797,34.3304,34.3726,62400.0
2013-10-04 12:30:00,48.79,48.8,48.76,48.78,27400.0,34.3726,34.3797,34.3515,34.3656,27400.0
2013-10-04 13:00:00,48.79,48.8,48.76,48.77,44600.0,34.3726,34.3797,34.3515,34.3586,44600.0
2013-10-04 13:30:00,48.77,48.79,48.75,48.75,48600.0,34.3586,34.3726,34.3445,34.3445,48600.0
2013-10-04 14:00:00,48.76,48.82,48.76,48.81,48700.0,34.3515,34.3938,34.3515,34.3867,48700.0
2013-10-04 14:30:00,48.81,48.86,48.8,48.83,38300.0,34.3867,34.422,34.3797,34.4008,38300.0
2013-10-04 15:00:00,48.82,48.86,48.8,48.81,39800.0,34.3938,34.422,34.3797,34.3867,39800.0
2013-10-04 15:30:00,48.81,48.84,48.79,48.83,65600.0,34.3867,34.4079,34.3726,34.4008,65600.0
2013-10-07 09:30:00,48.29,48.43,48.26,48.39,103900.0,34.0204,34.119,33.9993,34.0908,103900.0
2013-10-07 10:00:00,48.4,48.49,48.37,48.48,34400.0,34.0979,34.1613,34.0768,34.1543,34400.0
2013-10-07 10:30:00,48.49,48.53,48.47,48.53,45400.0,34.1613,34.1895,34.1472,34.1895,45400.0
2013-10-07 11:00:00,48.52,48.54,48.47,48.52,34700.0,34.1824,34.1965,34.1472,34.1824,34700.0
2013-10-07 11:30:00,48.51,48.6,48.51,48.56,27000.0,34.1754,34.2388,34.1754,34.2106,27000.0
2013-10-07 12:00:00,48.56,48.58,48.54,48.54,22400.0,34.2106,34.2247,34.1965,34.1965,22400.0
2013-10-07 12:30:00,48.53,48.56,48.49,48.52,43300.0,34.1895,34.2106,34.1613,34.1824,43300.0
2013-10-07 13:00:00,48.52,48.58,48.52,48.55,29100.0,34.1824,34.2247,34.1824,34.2036,29100.0
2013-10-07 13:30:00,48.56,48.58,48.53,48.58,27400.0,34.2106,34.2247,34.1895,34.2247,27400.0
2013-10-07 14:00:00,48.59,48.61,48.55,48.57,56700.0,34.2317,34.2458,34.2036,34.2177,56700.0
2013-10-07 14:30:00,48.56,48.59,48.53,48.58,30300.0,34.2106,34.2317,34.1895,34.2247,30300.0
2013-10-07 15:00:00,48.58,48.58,48.51,48.52,41600.0,34.2247,34.2247,34.1754,34.1824,41600.0
2013-10-07 15:30:00,48.52,48.53,48.42,48.42,68500.0,34.1824,34.1895,34.112,34.112,68500.0
2013-10-08 09:30:00,48.49,48.54,48.43,48.51,61000.0,34.1613,34.1965,34.119,34.1754,61000.0
2013-10-08 10:00:00,48.53,48.53,48.42,48.48,55100.0,34.1895,34.1895,34.112,34.1543,55100.0
2013-10-08 10:30:00,48.46,48.49,48.37,48.38,57100.0,34.1402,34.1613,34.0768,34.0838,57100.0
2013-10-08 11:00:00,48.38,48.38,48.3,48.32,113700.0,34.0838,34.0838,34.0274,34.0415,113700.0
2013-10-08 11:30:00,48.32,48.32,48.17,48.2,40600.0,34.0415,34.0415,33.9359,33.957,40600.0
2013-10-08 12:00:00,48.21,48.21,48.13,48.14,47300.0,33.964,33.964,33.9077,33.9147,47300.0
2013-10-08 12:30:00,48.14,48.16,48.1,48.15,50700.0,33.9147,33.9288,33.8865,33.9218,50700.0
2013-10-08 13:00:00,48.16,48.17,48.1,48.15,37200.0,33.9288,33.9359,33.8865,33.9218,37200.0
2013-10-08 13:30:00,48.15,48.16,48.09,48.11,39300.0,33.9218,33.9288,33.8795,33.8936,39300.0
2013-10-08 14:00:00,48.09,48.11,48.03,48.1,74400.0,33.8795,33.8936,33.8372,33.8865,74400.0
2013-10-08 14:30:00,48.09,48.1,48.01,48.04,78900.0,33.8795,33.8865,33.8231,33.8443,78900.0
2013-10-08 15:00:00,48.05,48.16,48.04,48.14,90000.0,33.8513,33.9288,33.8443,33.9147,90000.0
2013-10-08 15:30:00,48.14,48.15,48.0,48.03,157200.0,33.9147,33.9218,33.8161,33.8372,157200.0
2013-10-09 09:30:00,48.18,48.23,48.09,48.19,172500.0,33.9429,33.9781,33.8795,33.9499,172500.0
2013-10-09 10:00:00,48.21,48.24,48.08,48.21,88000.0,33.964,33.9852,33.8724,33.964,88000.0
2013-10-09 10:30:00,48.21,48.25,48.08,48.08,87700.0,33.964,33.9922,33.8724,33.8724,87700.0
2013-10-09 11:00:00,48.09,48.14,47.93,48.02,67900.0,33.8795,33.9147,33.7668,33.8302,67900.0
2013-10-09 11:30:00,48.02,48.14,48.01,48.13,27400.0,33.8302,33.9147,33.8231,33.9077,27400.0
2013-10-09 12:00:00,48.13,48.15,48.1,48.1,41500.0,33.9077,33.9218,33.8865,33.8865,41500.0
2013-10-09 12:30:00,48.12,48.15,48.08,48.08,42800.0,33.9006,33.9218,33.8724,33.8724,42800.0
2013-10-09 13:00:00,48.08,48.29,48.08,48.27,43300.0,33.8724,34.0204,33.8724,34.0063,43300.0
2013-10-09 13:30:00,48.29,48.29,48.25,48.27,60900.0,34.0204,34.0204,33.9922,34.0063,60900.0
2013-10-09 14:00:00,48.27,48.3,48.16,48.28,648700.0,34.0063,34.0274,33.9288,34.0134,648700.0
2013-10-09 14:30:00,48.29,48.34,48.25,48.33,33700.0,34.0204,34.0556,33.9922,34.0486,33700.0
2013-10-09 15:00:00,48.33,48.35,48.29,48.3,40600.0,34.0486,34.0627,34.0204,34.0274,40600.0
2013-10-09 15:30:00,48.31,48.35,48.2,48.24,137600.0,34.0345,34.0627,33.957,33.9852,137600.0
2013-10-10 09:30:00,48.74,48.88,48.62,48.87,94500.0,34.3374,34.4361,34.2529,34.429,94500.0
2013-10-10 10:00:00,48.88,48.89,48.84,48.88,107500.0,34.4361,34.4431,34.4079,34.4361,107500.0
2013-10-10 10:30:00,48.87,48.95,48.85,48.88,76500.0,34.429,34.4854,34.4149,34.4361,76500.0
2013-10-10 11:00:00,48.87,48.91,48.83,48.91,66500.0,34.429,34.4572,34.4008,34.4572,66500.0
2013-10-10 11:30:00,48.93,49.02,48.91,49.01,48500.0,34.4713,34.5347,34.4572,34.5276,48500.0
2013-10-10 12:00:00,49.01,49.05,48.99,48.99,36200.0,34.5276,34.5558,34.5135,34.5135,36200.0
2013-10-10 12:30:00,49.0,49.04,48.99,49.01,44800.0,34.5206,34.5488,34.5135,34.5276,44800.0
2013-10-10 13:00:00,49.01,49.02,48.98,48.99,50900.0,34.5276,34.5347,34.5065,34.5135,50900.0
2013-10-10 13:30:00,48.98,49.05,48.97,49.03,52600.0,34.5065,34.5558,34.4995,34.5417,52600.0
2013-10-10 14:00:00,49.04,49.05,48.99,49.01,91400.0,34.5488,34.5558,34.5135,34.5276,91400.0
2013-10-10 14:30:00,49.0,49.05,49.0,49.03,467000.0,34.5206,34.5558,34.5206,34.5417,467000.0
2013-10-10 15:00:00,49.03,49.2,49.03,49.16,118900.0,34.5417,34.6615,34.5417,34.6333,118900.0
2013-10-10 15:30:00,49.16,49.17,49.11,49.15,188100.0,34.6333,34.6404,34.5981,34.6263,188100.0
2013-10-11 09:30:00,49.14,49.21,49.05,49.19,74000.0,34.6192,34.6685,34.5558,34.6544,74000.0
2013-10-11 10:00:00,49.21,49.23,49.16,49.2,43300.0,34.6685,34.6826,34.6333,34.6615,43300.0
2013-10-11 10:30:00,49.19,49.2,49.12,49.18,85400.0,34.6544,34.6615,34.6051,34.6474,85400.0
2013-10-11 11:00:00,49.2,49.21,49.18,49.21,35800.0,34.6615,34.6685,34.6474,34.6685,35800.0
2013-10-11 11:30:00,49.21,49.34,49.21,49.33,87400.0,34.6685,34.7601,34.6685,34.7531,87400.0
2013-10-11 12:00:00,49.32,49.36,49.3,49.3,31800.0,34.746,34.7742,34.7319,34.7319,31800.0
2013-10-11 12:30:00,49.31,49.34,49.29,49.34,25900.0,34.739,34.7601,34.7249,34.7601,25900.0
2013-10-11 13:00:00,49.34,49.36,49.3,49.31,36800.0,34.7601,34.7742,34.7319,34.739,36800.0
2013-10-11 13:30:00,49.32,49.34,49.31,49.33,40500.0,34.746,34.7601,34.739,34.7531,40500.0
2013-10-11 14:00:00,49.34,49.35,49.33,49.34,38200.0,34.7601,34.7672,34.7531,34.7601,38200.0
2013-10-11 14:30:00,49.35,49.37,49.32,49.37,39100.0,34.7672,34.7813,34.746,34.7813,39100.0
2013-10-11 15:00:00,49.37,49.37,49.33,49.35,48000.0,34.7813,34.7813,34.7531,34.7672,48000.0
2013-10-11 15:30:00,49.37,49.42,49.34,49.42,96000.0,34.7813,34.8165,34.7601,34.8165,96000.0
2013-10-14 09:30:00,49.17,49.24,49.11,49.22,57800.0,34.6404,34.6897,34.5981,34.6756,57800.0
2013-10-14 10:00:00,49.22,49.25,49.19,49.25,50100.0,34.6756,34.6967,34.6544,34.6967,50100.0
2013-10-14 10:30:00,49.25,49.26,49.22,49.26,37600.0,34.6967,34.7038,34.6756,34.7038,37600.0
2013-10-14 11:00:00,49.25,49.27,49.22,49.25,28900.0,34.6967,34.7108,34.6756,34.6967,28900.0
2013-10-14 11:30:00,49.27,49.41,49.26,49.4,46600.0,34.7108,34.8094,34.7038,34.8024,46600.0
2013-10-14 12:00:00,49.39,49.41,49.35,49.36,15500.0,34.7953,34.8094,34.7672,34.7742,15500.0
2013-10-14 12:30:00,49.37,49.42,49.36,49.41,32800.0,34.7813,34.8165,34.7742,34.8094,32800.0
2013-10-14 13:00:00,49.42,49.5,49.42,49.49,30300.0,34.8165,34.8728,34.8165,34.8658,30300.0
2013-10-14 13:30:00,49.5,49.52,49.48,49.51,24800.0,34.8728,34.8869,34.8588,34.8799,24800.0
2013-10-14 14:00:00,49.52,49.6,49.52,49.58,23600.0,34.8869,34.9433,34.8869,34.9292,23600.0
2013-10-14 14:30:00,49.57,49.59,49.51,49.54,24900.0,34.9222,34.9362,34.8799,34.901,24900.0
2013-10-14 15:00:00,49.53,49.61,49.52,49.58,24500.0,34.894,34.9503,34.8869,34.9292,24500.0
2013-10-14 15:30:00,49.58,49.59,49.5,49.56,57300.0,34.9292,34.9362,34.8728,34.9151,57300.0
2013-10-15 09:30:00,49.41,49.45,49.32,49.38,105500.0,34.8094,34.8376,34.746,34.7883,105500.0
2013-10-15 10:00:00,49.38,49.44,49.35,49.41,141500.0,34.7883,34.8306,34.7672,34.8094,141500.0
2013-10-15 10:30:00,49.41,49.43,49.35,49.36,53000.0,34.8094,34.8235,34.7672,34.7742,53000.0
2013-10-15 11:00:00,49.36,49.45,49.33,49.4,56400.0,34.7742,34.8376,34.7531,34.8024,56400.0
2013-10-15 11:30:00,49.41,49.43,49.36,49.39,72900.0,34.8094,34.8235,34.7742,34.7953,72900.0
2013-10-15 12:00:00,49.38,49.4,49.34,49.37,90000.0,34.7883,34.8024,34.7601,34.7813,90000.0
2013-10-15 12:30:00,49.36,49.38,49.35,49.36,71300.0,34.7742,34.7883,34.7672,34.7742,71300.0
2013-10-15 13:00:00,49.37,49.37,49.33,49.33,54100.0,34.7813,34.7813,34.7531,34.7531,54100.0
2013-10-15 13:30:00,49.33,49.37,49.32,49.36,19900.0,34.7531,34.7813,34.746,34.7742,19900.0
2013-10-15 14:00:00,49.37,49.39,49.3,49.3,100500.0,34.7813,34.7953,34.7319,34.7319,100500.0
2013-10-15 14:30:00,49.29,49.31,49.22,49.31,123000.0,34.7249,34.739,34.6756,34.739,123000.0
2013-10-15 15:00:00,49.31,49.37,49.26,49.34,91900.0,34.739,34.7813,34.7038,34.7601,91900.0
2013-10-15 15:30:00,49.34,49.34,49.26,49.26,83400.0,34.7601,34.7601,34.7038,34.7038,83400.0
2013-10-16 09:30:00,49.48,49.64,49.42,49.61,60500.0,34.8588,34.9715,34.8165,34.9503,60500.0
2013-10-16 10:00:00,49.61,49.63,49.54,49.6,88600.0,34.9503,34.9644,34.901,34.9433,88600.0
2013-10-16 10:30:00,49.6,49.61,49.54,49.58,41200.0,34.9433,34.9503,34.901,34.9292,41200.0
2013-10-16 11:00:00,49.58,49.61,49.51,49.52,57500.0,34.9292,34.9503,34.8799,34.8869,57500.0
2013-10-16 11:30:00,49.53,49.57,49.52,49.56,111000.0,34.894,34.9222,34.8869,34.9151,111000.0
2013-10-16 12:00:00,49.55,49.62,49.54,49.58,57100.0,34.9081,34.9574,34.901,34.9292,57100.0
2013-10-16 12:30:00,49.57,49.63,49.55,49.59,46900.0,34.9222,34.9644,34.9081,34.9362,46900.0
2013-10-16 13:00:00,49.6,49.71,49.59,49.7,37400.0,34.9433,35.0208,34.9362,35.0137,37400.0
2013-10-16 13:30:00,49.7,49.72,49.67,49.68,79400.0,35.0137,35.0278,34.9926,34.9997,79400.0
2013-10-16 14:00:00,49.68,49.7,49.61,49.61,53400.0,34.9997,35.0137,34.9503,34.9503,53400.0
2013-10-16 14:30:00,49.61,49.66,49.6,49.61,63300.0,34.9503,34.9856,34.9433,34.9503,63300.0
2013-10-16 15:00:00,49.61,49.66,49.6,49.64,55900.0,34.9503,34.9856,34.9433,34.9715,55900.0
2013-10-16 15:30:00,49.64,49.69,49.62,49.67,80200.0,34.9715,35.0067,34.9574,34.9926,80200.0
2013-10-17 09:30:00,49.85,49.95,49.81,49.95,102800.0,35.1194,35.1899,35.0912,35.1899,102800.0
2013-10-17 10:00:00,49.93,50.01,49.92,49.97,74700.0,35.1758,35.2321,35.1687,35.204,74700.0
2013-10-17 10:30:00,49.97,50.0,49.95,49.95,60300.0,35.204,35.2251,35.1899,35.1899,60300.0
2013-10-17 11:00:00,49.96,50.03,49.96,50.03,131400.0,35.1969,35.2462,35.1969,35.2462,131400.0
2013-10-17 11:30:00,50.03,50.08,50.02,50.06,80300.0,35.2462,35.2815,35.2392,35.2674,80300.0
2013-10-17 12:00:00,50.07,50.09,50.04,50.09,83700.0,35.2744,35.2885,35.2533,35.2885,83700.0
2013-10-17 12:30:00,50.08,50.13,50.08,50.12,147200.0,35.2815,35.3167,35.2815,35.3096,147200.0
2013-10-17 13:00:00,50.12,50.12,50.06,50.08,122300.0,35.3096,35.3096,35.2674,35.2815,122300.0
2013-10-17 13:30:00,50.08,50.09,50.07,50.08,54000.0,35.2815,35.2885,35.2744,35.2815,54000.0
2013-10-17 14:00:00,50.07,50.09,50.05,50.07,71800.0,35.2744,35.2885,35.2603,35.2744,71800.0
2013-10-17 14:30:00,50.07,50.14,50.07,50.14,63200.0,35.2744,35.3237,35.2744,35.3237,63200.0
2013-10-17 15:00:00,50.13,50.18,50.12,50.17,154800.0,35.3167,35.3519,35.3096,35.3449,154800.0
2013-10-17 15:30:00,50.16,50.26,50.16,50.23,202400.0,35.3378,35.4083,35.3378,35.3871,202400.0
2013-10-18 09:30:00,50.42,50.47,50.31,50.47,190700.0,35.521,35.5562,35.4435,35.5562,190700.0
2013-10-18 10:00:00,50.47,50.5,50.43,50.43,128000.0,35.5562,35.5773,35.528,35.528,128000.0
2013-10-18 10:30:00,50.43,50.48,50.39,50.46,92900.0,35.528,35.5633,35.4998,35.5492,92900.0
2013-10-18 11:00:00,50.46,50.48,50.42,50.48,97600.0,35.5492,35.5633,35.521,35.5633,97600.0
2013-10-18 11:30:00,50.48,50.53,50.46,50.47,105100.0,35.5633,35.5985,35.5492,35.5562,105100.0
2013-10-18 12:00:00,50.46,50.5,50.45,50.49,53100.0,35.5492,35.5773,35.5421,35.5703,53100.0
2013-10-18 12:30:00,50.49,50.51,50.48,50.49,97800.0,35.5703,35.5844,35.5633,35.5703,97800.0
2013-10-18 13:00:00,50.49,50.53,50.49,50.51,87400.0,35.5703,35.5985,35.5703,35.5844,87400.0
2013-10-18 13:30:00,50.51,50.53,50.49,50.53,166400.0,35.5844,35.5985,35.5703,35.5985,166400.0
2013-10-18 14:00:00,50.52,50.53,50.49,50.51,83200.0,35.5914,35.5985,35.5703,35.5844,83200.0
2013-10-18 14:30:00,50.51,50.56,50.51,50.52,111100.0,35.5844,35.6196,35.5844,35.5914,111100.0
2013-10-18 15:00:00,50.52,50.54,50.5,50.52,66400.0,35.5914,35.6055,35.5773,35.5914,66400.0
2013-10-18 15:30:00,50.53,50.54,50.49,50.52,184600.0,35.5985,35.6055,35.5703,35.5914,184600.0
2013-10-21 09:30:00,50.53,50.59,50.42,50.51,110800.0,35.5985,35.6407,35.521,35.5844,110800.0
2013-10-21 10:00:00,50.52,50.54,50.48,50.52,70700.0,35.5914,35.6055,35.5633,35.5914,70700.0
2013-10-21 10:30:00,50.51,50.52,50.46,50.47,56200.0,35.5844,35.5914,35.5492,35.5562,56200.0
2013-10-21 11:00:00,50.47,50.51,50.47,50.51,153800.0,35.5562,35.5844,35.5562,35.5844,153800.0
2013-10-21 11:30:00,50.52,50.52,50.46,50.49,366400.0,35.5914,35.5914,35.5492,35.5703,366400.0
2013-10-21 12:00:00,50.48,50.49,50.46,50.48,48300.0,35.5633,35.5703,35.5492,35.5633,48300.0
2013-10-21 12:30:00,50.48,50.51,50.48,50.51,28400.0,35.5633,35.5844,35.5633,35.5844,28400.0
2013-10-21 13:00:00,50.5,50.53,50.49,50.52,48000.0,35.5773,35.5985,35.5703,35.5914,48000.0
2013-10-21 13:30:00,50.52,50.54,50.51,50.54,99200.0,35.5914,35.6055,35.5844,35.6055,99200.0
2013-10-21 14:00:00,50.53,50.53,50.47,50.48,192600.0,35.5985,35.5985,35.5562,35.5633,192600.0
2013-10-21 14:30:00,50.49,50.51,50.48,50.49,48900.0,35.5703,35.5844,35.5633,35.5703,48900.0
2013-10-21 15:00:00,50.49,50.54,50.48,50.52,38400.0,35.5703,35.6055,35.5633,35.5914,38400.0
2013-10-21 15:30:00,50.52,50.56,50.51,50.55,183400.0,35.5914,35.6196,35.5844,35.6126,183400.0
2013-10-22 09:30:00,50.73,51.02,50.73,51.0,208000.0,35.7394,35.9437,35.7394,35.9296,208000.0
2013-10-22 10:00:00,51.01,51.13,51.01,51.09,113400.0,35.9366,36.0212,35.9366,35.993,113400.0
2013-10-22 10:30:00,51.09,51.12,50.92,50.96,68900.0,35.993,36.0141,35.8732,35.9014,68900.0
2013-10-22 11:00:00,50.97,51.02,50.93,50.94,51900.0,35.9085,35.9437,35.8803,35.8873,51900.0
2013-10-22 11:30:00,50.94,51.04,50.92,51.03,37000.0,35.8873,35.9578,35.8732,35.9507,37000.0
2013-10-22 12:00:00,51.03,51.04,50.95,50.97,34500.0,35.9507,35.9578,35.8944,35.9085,34500.0
2013-10-22 12:30:00,50.97,50.97,50.92,50.97,32400.0,35.9085,35.9085,35.8732,35.9085,32400.0
2013-10-22 13:00:00,50.97,51.0,50.96,50.99,46900.0,35.9085,35.9296,35.9014,35.9226,46900.0
2013-10-22 13:30:00,50.98,51.03,50.97,51.01,154300.0,35.9155,35.9507,35.9085,35.9366,154300.0
2013-10-22 14:00:00,51.02,51.05,50.99,51.0,147500.0,35.9437,35.9648,35.9226,35.9296,147500.0
2013-10-22 14:30:00,51.0,51.07,51.0,51.05,95200.0,35.9296,35.9789,35.9296,35.9648,95200.0
2013-10-22 15:00:00,51.05,51.09,51.05,51.08,95800.0,35.9648,35.993,35.9648,35.986,95800.0
2013-10-22 15:30:00,51.08,51.08,50.99,51.02,99400.0,35.986,35.986,35.9226,35.9437,99400.0
2013-10-23 09:30:00,50.53,50.53,50.35,50.35,134800.0,35.5985,35.5985,35.4717,35.4717,134800.0
2013-10-23 10:00:00,50.35,50.41,50.32,50.33,64900.0,35.4717,35.5139,35.4505,35.4576,64900.0
2013-10-23 10:30:00,50.33,50.41,50.3,50.38,79400.0,35.4576,35.5139,35.4364,35.4928,79400.0
2013-10-23 11:00:00,50.39,50.43,50.36,50.41,29100.0,35.4998,35.528,35.4787,35.5139,29100.0
2013-10-23 11:30:00,50.4,50.49,50.4,50.47,31200.0,35.5069,35.5703,35.5069,35.5562,31200.0
2013-10-23 12:00:00,50.47,50.47,50.41,50.42,25600.0,35.5562,35.5562,35.5139,35.521,25600.0
2013-10-23 12:30:00,50.42,50.47,50.41,50.47,32900.0,35.521,35.5562,35.5139,35.5562,32900.0
2013-10-23 13:00:00,50.46,50.49,50.44,50.46,22300.0,35.5492,35.5703,35.5351,35.5492,22300.0
2013-10-23 13:30:00,50.46,50.46,50.4,50.44,20000.0,35.5492,35.5492,35.5069,35.5351,20000.0
2013-10-23 14:00:00,50.43,50.44,50.4,50.42,37600.0,35.528,35.5351,35.5069,35.521,37600.0
2013-10-23 14:30:00,50.41,50.46,50.39,50.44,47800.0,35.5139,35.5492,35.4998,35.5351,47800.0
2013-10-23 15:00:00,50.44,50.45,50.39,50.4,82100.0,35.5351,35.5421,35.4998,35.5069,82100.0
2013-10-23 15:30:00,50.4,50.44,50.38,50.39,103200.0,35.5069,35.5351,35.4928,35.4998,103200.0
2013-10-24 09:30:00,50.7,50.7,50.5,50.54,91000.0,35.7182,35.7182,35.5773,35.6055,91000.0
2013-10-24 10:00:00,50.55,50.59,50.51,50.54,65000.0,35.6126,35.6407,35.5844,35.6055,65000.0
2013-10-24 10:30:00,50.54,50.57,50.53,50.56,54800.0,35.6055,35.6267,35.5985,35.6196,54800.0
2013-10-24 11:00:00,50.56,50.63,50.56,50.62,78500.0,35.6196,35.6689,35.6196,35.6619,78500.0
2013-10-24 11:30:00,50.62,50.63,50.58,50.62,41100.0,35.6619,35.6689,35.6337,35.6619,41100.0
2013-10-24 12:00:00,50.62,50.63,50.6,50.61,26600.0,35.6619,35.6689,35.6478,35.6548,26600.0
2013-10-24 12:30:00,50.61,50.61,50.55,50.58,42000.0,35.6548,35.6548,35.6126,35.6337,42000.0
2013-10-24 13:00:00,50.58,50.59,50.55,50.57,55600.0,35.6337,35.6407,35.6126,35.6267,55600.0
2013-10-24 13:30:00,50.57,50.6,50.57,50.59,14100.0,35.6267,35.6478,35.6267,35.6407,14100.0
2013-10-24 14:00:00,50.58,50.63,50.58,50.62,45700.0,35.6337,35.6689,35.6337,35.6619,45700.0
2013-10-24 14:30:00,50.62,50.64,50.61,50.64,44400.0,35.6619,35.676,35.6548,35.676,44400.0
2013-10-24 15:00:00,50.65,50.65,50.62,50.63,30600.0,35.683,35.683,35.6619,35.6689,30600.0
2013-10-24 15:30:00,50.63,50.63,50.59,50.6,99400.0,35.6689,35.6689,35.6407,35.6478,99400.0
2013-10-25 09:30:00,50.57,50.57,50.44,50.49,58500.0,35.6267,35.6267,35.5351,35.5703,58500.0
2013-10-25 10:00:00,50.5,50.53,50.43,50.43,53700.0,35.5773,35.5985,35.528,35.528,53700.0
2013-10-25 10:30:00,50.44,50.47,50.44,50.46,32100.0,35.5351,35.5562,35.5351,35.5492,32100.0
2013-10-25 11:00:00,50.45,50.49,50.44,50.45,33900.0,35.5421,35.5703,35.5351,35.5421,33900.0
2013-10-25 11:30:00,50.48,50.5,50.43,50.45,18900.0,35.5633,35.5773,35.528,35.5421,18900.0
2013-10-25 12:00:00,50.46,50.47,50.43,50.46,45500.0,35.5492,35.5562,35.528,35.5492,45500.0
2013-10-25 12:30:00,50.46,50.49,50.45,50.49,36000.0,35.5492,35.5703,35.5421,35.5703,36000.0
2013-10-25 13:00:00,50.49,50.52,50.48,50.49,37300.0,35.5703,35.5914,35.5633,35.5703,37300.0
2013-10-25 13:30:00,50.49,50.5,50.47,50.48,30300.0,35.5703,35.5773,35.5562,35.5633,30300.0
2013-10-25 14:00:00,50.48,50.52,50.48,50.52,30700.0,35.5633,35.5914,35.5633,35.5914,30700.0
2013-10-25 14:30:00,50.52,50.54,50.5,50.54,57900.0,35.5914,35.6055,35.5773,35.6055,57900.0
2013-10-25 15:00:00,50.54,50.54,50.51,50.54,37700.0,35.6055,35.6055,35.5844,35.6055,37700.0
2013-10-25 15:30:00,50.53,50.58,50.53,50.57,58900.0,35.5985,35.6337,35.5985,35.6267,58900.0
2013-10-28 09:30:00,50.52,50.52,50.44,50.5,75500.0,35.5914,35.5914,35.5351,35.5773,75500.0
2013-10-28 10:00:00,50.51,50.57,50.5,50.51,66700.0,35.5844,35.6267,35.5773,35.5844,66700.0
2013-10-28 10:30:00,50.5,50.52,50.46,50.46,30600.0,35.5773,35.5914,35.5492,35.5492,30600.0
2013-10-28 11:00:00,50.47,50.49,50.44,50.49,30900.0,35.5562,35.5703,35.5351,35.5703,30900.0
2013-10-28 11:30:00,50.5,50.52,50.48,50.51,26800.0,35.5773,35.5914,35.5633,35.5844,26800.0
2013-10-28 12:00:00,50.52,50.56,50.51,50.54,45100.0,35.5914,35.6196,35.5844,35.6055,45100.0
2013-10-28 12:30:00,50.54,50.59,50.53,50.58,33900.0,35.6055,35.6407,35.5985,35.6337,33900.0
2013-10-28 13:00:00,50.58,50.58,50.57,50.58,40200.0,35.6337,35.6337,35.6267,35.6337,40200.0
2013-10-28 13:30:00,50.58,50.59,50.56,50.57,71500.0,35.6337,35.6407,35.6196,35.6267,71500.0
2013-10-28 14:00:00,50.57,50.64,50.57,50.64,21700.0,35.6267,35.676,35.6267,35.676,21700.0
2013-10-28 14:30:00,50.63,50.65,50.62,50.63,41100.0,35.6689,35.683,35.6619,35.6689,41100.0
2013-10-28 15:00:00,50.63,50.63,50.59,50.6,69400.0,35.6689,35.6689,35.6407,35.6478,69400.0
2013-10-28 15:30:00,50.6,50.6,50.51,50.56,63800.0,35.6478,35.6478,35.5844,35.6196,63800.0
2013-10-29 09:30:00,50.54,50.7,50.54,50.61,90100.0,35.6055,35.7182,35.6055,35.6548,90100.0
2013-10-29 10:00:00,50.6,50.66,50.57,50.65,50700.0,35.6478,35.6901,35.6267,35.683,50700.0
2013-10-29 10:30:00,50.65,50.7,50.63,50.63,67000.0,35.683,35.7182,35.6689,35.6689,67000.0
2013-10-29 11:00:00,50.63,50.68,50.63,50.64,21900.0,35.6689,35.7042,35.6689,35.676,21900.0
2013-10-29 11:30:00,50.65,50.66,50.61,50.63,19500.0,35.683,35.6901,35.6548,35.6689,19500.0
2013-10-29 12:00:00,50.62,50.64,50.59,50.61,27600.0,35.6619,35.676,35.6407,35.6548,27600.0
2013-10-29 12:30:00,50.61,50.64,50.6,50.61,25700.0,35.6548,35.676,35.6478,35.6548,25700.0
2013-10-29 13:00:00,50.62,50.62,50.57,50.59,27600.0,35.6619,35.6619,35.6267,35.6407,27600.0
2013-10-29 13:30:00,50.59,50.62,50.59,50.6,94800.0,35.6407,35.6619,35.6407,35.6478,94800.0
2013-10-29 14:00:00,50.61,50.65,50.6,50.64,44900.0,35.6548,35.683,35.6478,35.676,44900.0
2013-10-29 14:30:00,50.64,50.68,50.64,50.66,55500.0,35.676,35.7042,35.676,35.6901,55500.0
2013-10-29 15:00:00,50.67,50.67,50.62,50.63,39800.0,35.6971,35.6971,35.6619,35.6689,39800.0
2013-10-29 15:30:00,50.64,50.68,50.62,50.68,54600.0,35.676,35.7042,35.6619,35.7042,54600.0
2013-10-30 09:30:00,50.77,50.8,50.71,50.75,85000.0,35.7676,35.7887,35.7253,35.7535,85000.0
2013-10-30 10:00:00,50.74,50.75,50.66,50.68,80500.0,35.7464,35.7535,35.6901,35.7042,80500.0
2013-10-30 10:30:00,50.68,50.73,50.68,50.72,46100.0,35.7042,35.7394,35.7042,35.7323,46100.0
2013-10-30 11:00:00,50.73,50.73,50.64,50.66,39600.0,35.7394,35.7394,35.676,35.6901,39600.0
2013-10-30 11:30:00,50.66,50.66,50.62,50.66,41600.0,35.6901,35.6901,35.6619,35.6901,41600.0
2013-10-30 12:00:00,50.65,50.7,50.65,50.67,41500.0,35.683,35.7182,35.683,35.6971,41500.0
2013-10-30 12:30:00,50.67,50.7,50.67,50.69,30700.0,35.6971,35.7182,35.6971,35.7112,30700.0
2013-10-30 13:00:00,50.69,50.7,50.65,50.66,63700.0,35.7112,35.7182,35.683,35.6901,63700.0
2013-10-30 13:30:00,50.65,50.68,50.63,50.65,41700.0,35.683,35.7042,35.6689,35.683,41700.0
2013-10-30 14:00:00,50.66,50.68,50.27,50.36,62500.0,35.6901,35.7042,35.4153,35.4787,62500.0
2013-10-30 14:30:00,50.34,50.49,50.33,50.48,61500.0,35.4646,35.5703,35.4576,35.5633,61500.0
2013-10-30 15:00:00,50.48,50.55,50.46,50.52,34100.0,35.5633,35.6126,35.5492,35.5914,34100.0
2013-10-30 15:30:00,50.53,50.57,50.5,50.52,51600.0,35.5985,35.6267,35.5773,35.5914,51600.0
2013-10-31 09:30:00,50.5,50.5,50.28,50.31,120700.0,35.5773,35.5773,35.4224,35.4435,120700.0
2013-10-31 10:00:00,50.31,50.32,50.23,50.26,75100.0,35.4435,35.4505,35.3871,35.4083,75100.0
2013-10-31 10:30:00,50.25,50.33,50.23,50.29,95700.0,35.4012,35.4576,35.3871,35.4294,95700.0
2013-10-31 11:00:00,50.3,50.34,50.28,50.31,56400.0,35.4364,35.4646,35.4224,35.4435,56400.0
2013-10-31 11:30:00,50.32,50.35,50.29,50.3,42800.0,35.4505,35.4717,35.4294,35.4364,42800.0
2013-10-31 12:00:00,50.31,50.38,50.27,50.35,57900.0,35.4435,35.4928,35.4153,35.4717,57900.0
2013-10-31 12:30:00,50.35,50.42,50.35,50.38,32300.0,35.4717,35.521,35.4717,35.4928,32300.0
2013-10-31 13:00:00,50.39,50.41,50.39,50.4,59100.0,35.4998,35.5139,35.4998,35.5069,59100.0
2013-10-31 13:30:00,50.41,50.44,50.41,50.43,42100.0,35.5139,35.5351,35.5139,35.528,42100.0
2013-10-31 14:00:00,50.43,50.53,50.41,50.52,43400.0,35.528,35.5985,35.5139,35.5914,43400.0
2013-10-31 14:30:00,50.51,50.53,50.42,50.42,40800.0,35.5844,35.5985,35.521,35.521,40800.0
2013-10-31 15:00:00,50.41,50.44,50.36,50.36,132500.0,35.5139,35.5351,35.4787,35.4787,132500.0
2013-10-31 15:30:00,50.35,50.39,50.24,50.24,201600.0,35.4717,35.4998,35.3942,35.3942,201600.0
2013-11-01 09:30:00,50.04,50.11,50.01,50.1,99000.0,35.2533,35.3026,35.2321,35.2955,99000.0
2013-11-01 10:00:00,50.08,50.12,49.96,49.98,88700.0,35.2815,35.3096,35.1969,35.211,88700.0
2013-11-01 10:30:00,49.98,50.06,49.97,50.05,41500.0,35.211,35.2674,35.204,35.2603,41500.0
2013-11-01 11:00:00,50.05,50.05,49.87,49.87,75800.0,35.2603,35.2603,35.1335,35.1335,75800.0
2013-11-01 11:30:00,49.87,49.91,49.83,49.83,51300.0,35.1335,35.1617,35.1053,35.1053,51300.0
2013-11-01 12:00:00,49.83,49.86,49.78,49.84,34400.0,35.1053,35.1265,35.0701,35.1124,34400.0
2013-11-01 12:30:00,49.82,49.91,49.81,49.88,64300.0,35.0983,35.1617,35.0912,35.1406,64300.0
2013-11-01 13:00:00,49.88,49.88,49.82,49.85,25600.0,35.1406,35.1406,35.0983,35.1194,25600.0
2013-11-01 13:30:00,49.85,49.94,49.84,49.94,33600.0,35.1194,35.1828,35.1124,35.1828,33600.0
2013-11-01 14:00:00,49.95,49.97,49.94,49.95,71200.0,35.1899,35.204,35.1828,35.1899,71200.0
2013-11-01 14:30:00,49.94,49.96,49.91,49.93,121300.0,35.1828,35.1969,35.1617,35.1758,121300.0
2013-11-01 15:00:00,49.93,49.96,49.92,49.95,64400.0,35.1758,35.1969,35.1687,35.1899,64400.0
2013-11-01 15:30:00,49.95,50.03,49.95,50.02,137500.0,35.1899,35.2462,35.1899,35.2392,137500.0
2013-11-04 09:30:00,50.2,50.2,50.05,50.09,192000.0,35.366,35.366,35.2603,35.2885,192000.0
2013-11-04 10:00:00,50.11,50.13,50.09,50.12,47900.0,35.3026,35.3167,35.2885,35.3096,47900.0
2013-11-04 10:30:00,50.11,50.13,50.05,50.05,53100.0,35.3026,35.3167,35.2603,35.2603,53100.0
2013-11-04 11:00:00,50.03,50.08,50.02,50.07,63500.0,35.2462,35.2815,35.2392,35.2744,63500.0
2013-11-04 11:30:00,50.08,50.1,50.07,50.08,21000.0,35.2815,35.2955,35.2744,35.2815,21000.0
2013-11-04 12:00:00,50.1,50.1,50.06,50.08,17600.0,35.2955,35.2955,35.2674,35.2815,17600.0
2013-11-04 12:30:00,50.09,50.11,50.07,50.08,33000.0,35.2885,35.3026,35.2744,35.2815,33000.0
2013-11-04 13:00:00,50.08,50.09,50.08,50.09,23200.0,35.2815,35.2885,35.2815,35.2885,23200.0
2013-11-04 13:30:00,50.09,50.13,50.09,50.12,52300.0,35.2885,35.3167,35.2885,35.3096,52300.0
2013-11-04 14:00:00,50.13,50.16,50.12,50.16,37200.0,35.3167,35.3378,35.3096,35.3378,37200.0
2013-11-04 14:30:00,50.16,50.18,50.15,50.17,37700.0,35.3378,35.3519,35.3308,35.3449,37700.0
2013-11-04 15:00:00,50.17,50.17,50.15,50.17,43600.0,35.3449,35.3449,35.3308,35.3449,43600.0
2013-11-04 15:30:00,50.18,50.23,50.16,50.23,45600.0,35.3519,35.3871,35.3378,35.3871,45600.0
2013-11-05 09:30:00,49.83,49.86,49.65,49.66,99500.0,35.1053,35.1265,34.9785,34.9856,99500.0
2013-11-05 10:00:00,49.65,49.67,49.57,49.67,86100.0,34.9785,34.9926,34.9222,34.9926,86100.0
2013-11-05 10:30:00,49.68,49.78,49.67,49.77,47700.0,34.9997,35.0701,34.9926,35.0631,47700.0
2013-11-05 11:00:00,49.79,49.84,49.78,49.78,72200.0,35.0771,35.1124,35.0701,35.0701,72200.0
2013-11-05 11:30:00,49.8,49.84,49.79,49.8,38700.0,35.0842,35.1124,35.0771,35.0842,38700.0
2013-11-05 12:00:00,49.81,49.86,49.79,49.86,43700.0,35.0912,35.1265,35.0771,35.1265,43700.0
2013-11-05 12:30:00,49.86,49.86,49.81,49.81,17500.0,35.1265,35.1265,35.0912,35.0912,17500.0
2013-11-05 13:00:00,49.81,49.84,49.8,49.83,21700.0,35.0912,35.1124,35.0842,35.1053,21700.0
2013-11-05 13:30:00,49.82,49.83,49.77,49.77,33700.0,35.0983,35.1053,35.0631,35.0631,33700.0
2013-11-05 14:00:00,49.77,49.82,49.77,49.8,34800.0,35.0631,35.0983,35.0631,35.0842,34800.0
2013-11-05 14:30:00,49.81,49.82,49.8,49.81,42900.0,35.0912,35.0983,35.0842,35.0912,42900.0
2013-11-05 15:00:00,49.81,49.83,49.78,49.79,128300.0,35.0912,35.1053,35.0701,35.0771,128300.0
2013-11-05 15:30:00,49.79,49.81,49.75,49.75,163400.0,35.0771,35.0912,35.049,35.049,163400.0
2013-11-06 09:30:00,50.19,50.27,50.14,50.24,153800.0,35.3589,35.4153,35.3237,35.3942,153800.0
2013-11-06 10:00:00,50.24,50.26,50.19,50.19,71200.0,35.3942,35.4083,35.3589,35.3589,71200.0
2013-11-06 10:30:00,50.16,50.22,50.12,50.14,55200.0,35.3378,35.3801,35.3096,35.3237,55200.0
2013-11-06 11:00:00,50.15,50.15,50.09,50.13,43800.0,35.3308,35.3308,35.2885,35.3167,43800.0
2013-11-06 11:30:00,50.13,50.16,50.12,50.14,27400.0,35.3167,35.3378,35.3096,35.3237,27400.0
2013-11-06 12:00:00,50.14,50.15,50.12,50.13,22000.0,35.3237,35.3308,35.3096,35.3167,22000.0
2013-11-06 12:30:00,50.14,50.17,50.13,50.15,11200.0,35.3237,35.3449,35.3167,35.3308,11200.0
2013-11-06 13:00:00,50.14,50.16,50.13,50.16,23500.0,35.3237,35.3378,35.3167,35.3378,23500.0
2013-11-06 13:30:00,50.16,50.17,50.12,50.14,22900.0,35.3378,35.3449,35.3096,35.3237,22900.0
2013-11-06 14:00:00,50.14,50.15,50.11,50.11,22000.0,35.3237,35.3308,35.3026,35.3026,22000.0
2013-11-06 14:30:00,50.12,50.15,50.11,50.15,65400.0,35.3096,35.3308,35.3026,35.3308,65400.0
2013-11-06 15:00:00,50.15,50.18,50.13,50.17,97600.0,35.3308,35.3519,35.3167,35.3449,97600.0
2013-11-06 15:30:00,50.16,50.17,50.14,50.16,67700.0,35.3378,35.3449,35.3237,35.3378,67700.0
2013-11-07 09:30:00,50.04,50.04,49.86,49.87,93300.0,35.2533,35.2533,35.1265,35.1335,93300.0
2013-11-07 10:00:00,49.86,49.88,49.66,49.69,50300.0,35.1265,35.1406,34.9856,35.0067,50300.0
2013-11-07 10:30:00,49.7,49.7,49.56,49.66,40900.0,35.0137,35.0137,34.9151,34.9856,40900.0
2013-11-07 11:00:00,49.66,49.7,49.57,49.61,130100.0,34.9856,35.0137,34.9222,34.9503,130100.0
2013-11-07 11:30:00,49.62,49.69,49.58,49.68,26500.0,34.9574,35.0067,34.9292,34.9997,26500.0
2013-11-07 12:00:00,49.68,49.76,49.68,49.72,26500.0,34.9997,35.056,34.9997,35.0278,26500.0
2013-11-07 12:30:00,49.72,49.74,49.66,49.66,12700.0,35.0278,35.0419,34.9856,34.9856,12700.0
2013-11-07 13:00:00,49.66,49.67,49.56,49.59,102500.0,34.9856,34.9926,34.9151,34.9362,102500.0
2013-11-07 13:30:00,49.6,49.62,49.51,49.53,57200.0,34.9433,34.9574,34.8799,34.894,57200.0
2013-11-07 14:00:00,49.52,49.53,49.41,49.41,71400.0,34.8869,34.894,34.8094,34.8094,71400.0
2013-11-07 14:30:00,49.41,49.49,49.36,49.45,46200.0,34.8094,34.8658,34.7742,34.8376,46200.0
2013-11-07 15:00:00,49.45,49.46,49.31,49.31,57200.0,34.8376,34.8447,34.739,34.739,57200.0
2013-11-07 15:30:00,49.32,49.36,49.3,49.35,96900.0,34.746,34.7742,34.7319,34.7672,96900.0
2013-11-08 09:30:00,49.27,49.29,49.19,49.21,216300.0,34.7108,34.7249,34.6544,34.6685,216300.0
2013-11-08 10:00:00,49.21,49.36,49.21,49.28,80300.0,34.6685,34.7742,34.6685,34.7179,80300.0
2013-11-08 10:30:00,49.29,49.39,49.29,49.39,114500.0,34.7249,34.7953,34.7249,34.7953,114500.0
2013-11-08 11:00:00,49.42,49.42,49.36,49.38,746300.0,34.8165,34.8165,34.7742,34.7883,746300.0
2013-11-08 11:30:00,49.38,49.48,49.37,49.46,50500.0,34.7883,34.8588,34.7813,34.8447,50500.0
2013-11-08 12:00:00,49.47,49.53,49.47,49.52,39100.0,34.8517,34.894,34.8517,34.8869,39100.0
2013-11-08 12:30:00,49.52,49.52,49.5,49.52,20600.0,34.8869,34.8869,34.8728,34.8869,20600.0
2013-11-08 13:00:00,49.51,49.53,49.49,49.53,27600.0,34.8799,34.894,34.8658,34.894,27600.0
2013-11-08 13:30:00,49.52,49.55,49.5,49.51,41800.0,34.8869,34.9081,34.8728,34.8799,41800.0
2013-11-08 14:00:00,49.51,49.52,49.49,49.51,365400.0,34.8799,34.8869,34.8658,34.8799,365400.0
2013-11-08 14:30:00,49.51,49.52,49.49,49.5,39700.0,34.8799,34.8869,34.8658,34.8728,39700.0
2013-11-08 15:00:00,49.49,49.53,49.46,49.5,90800.0,34.8658,34.894,34.8447,34.8728,90800.0
2013-11-08 15:30:00,49.49,49.61,49.49,49.61,90900.0,34.8658,34.9503,34.8658,34.9503,90900.0
2013-11-11 09:30:00,49.63,49.63,49.53,49.61,138100.0,34.9644,34.9644,34.894,34.9503,138100.0
2013-11-11 10:00:00,49.61,49.62,49.57,49.57,61600.0,34.9503,34.9574,34.9222,34.9222,61600.0
2013-11-11 10:30:00,49.56,49.6,49.54,49.59,34000.0,34.9151,34.9433,34.901,34.9362,34000.0
2013-11-11 11:00:00,49.59,49.59,49.54,49.56,43500.0,34.9362,34.9362,34.901,34.9151,43500.0
2013-11-11 11:30:00,49.56,49.58,49.55,49.56,25500.0,34.9151,34.9292,34.9081,34.9151,25500.0
2013-11-11 12:00:00,49.56,49.56,49.52,49.56,42500.0,34.9151,34.9151,34.8869,34.9151,42500.0
2013-11-11 12:30:00,49.55,49.56,49.53,49.53,29500.0,34.9081,34.9151,34.894,34.894,29500.0
2013-11-11 13:00:00,49.53,49.57,49.53,49.55,60800.0,34.894,34.9222,34.894,34.9081,60800.0
2013-11-11 13:30:00,49.55,49.57,49.55,49.55,32100.0,34.9081,34.9222,34.9081,34.9081,32100.0
2013-11-11 14:00:00,49.55,49.58,49.55,49.57,48400.0,34.9081,34.9292,34.9081,34.9222,48400.0
2013-11-11 14:30:00,49.57,49.58,49.56,49.57,43800.0,34.9222,34.9292,34.9151,34.9222,43800.0
2013-11-11 15:00:00,49.57,49.57,49.56,49.56,34700.0,34.9222,34.9222,34.9151,34.9151,34700.0
2013-11-11 15:30:00,49.56,49.57,49.53,49.54,110400.0,34.9151,34.9222,34.894,34.901,110400.0
2013-11-12 09:30:00,49.5,49.55,49.38,49.55,74800.0,34.8728,34.9081,34.7883,34.9081,74800.0
2013-11-12 10:00:00,49.54,49.56,49.48,49.52,45300.0,34.901,34.9151,34.8588,34.8869,45300.0
2013-11-12 10:30:00,49.51,49.53,49.43,49.43,32300.0,34.8799,34.894,34.8235,34.8235,32300.0
2013-11-12 11:00:00,49.43,49.47,49.42,49.44,35200.0,34.8235,34.8517,34.8165,34.8306,35200.0
2013-11-12 11:30:00,49.44,49.45,49.33,49.35,43900.0,34.8306,34.8376,34.7531,34.7672,43900.0
2013-11-12 12:00:00,49.35,49.36,49.29,49.31,44000.0,34.7672,34.7742,34.7249,34.739,44000.0
2013-11-12 12:30:00,49.3,49.36,49.3,49.34,36900.0,34.7319,34.7742,34.7319,34.7601,36900.0
2013-11-12 13:00:00,49.34,49.36,49.33,49.33,53400.0,34.7601,34.7742,34.7531,34.7531,53400.0
2013-11-12 13:30:00,49.32,49.33,49.27,49.28,74400.0,34.746,34.7531,34.7108,34.7179,74400.0
2013-11-12 14:00:00,49.28,49.29,49.26,49.26,45500.0,34.7179,34.7249,34.7038,34.7038,45500.0
2013-11-12 14:30:00,49.26,49.36,49.26,49.35,47900.0,34.7038,34.7742,34.7038,34.7672,47900.0
2013-11-12 15:00:00,49.35,49.36,49.34,49.35,43400.0,34.7672,34.7742,34.7601,34.7672,43400.0
2013-11-12 15:30:00,49.34,49.4,49.34,49.4,43600.0,34.7601,34.8024,34.7601,34.8024,43600.0
2013-11-13 09:30:00,49.1,49.12,49.0,49.11,68200.0,34.591,34.6051,34.5206,34.5981,68200.0
2013-11-13 10:00:00,49.12,49.16,49.06,49.16,59200.0,34.6051,34.6333,34.5629,34.6333,59200.0
2013-11-13 10:30:00,49.16,49.23,49.16,49.21,36200.0,34.6333,34.6826,34.6333,34.6685,36200.0
2013-11-13 11:00:00,49.21,49.25,49.15,49.21,59300.0,34.6685,34.6967,34.6263,34.6685,59300.0
2013-11-13 11:30:00,49.21,49.27,49.21,49.27,34600.0,34.6685,34.7108,34.6685,34.7108,34600.0
2013-11-13 12:00:00,49.26,49.36,49.25,49.35,38700.0,34.7038,34.7742,34.6967,34.7672,38700.0
2013-11-13 12:30:00,49.35,49.39,49.35,49.38,203300.0,34.7672,34.7953,34.7672,34.7883,203300.0
2013-11-13 13:00:00,49.38,49.4,49.36,49.4,83000.0,34.7883,34.8024,34.7742,34.8024,83000.0
2013-11-13 13:30:00,49.39,49.43,49.38,49.43,170200.0,34.7953,34.8235,34.7883,34.8235,170200.0
2013-11-13 14:00:00,49.42,49.46,49.41,49.45,29700.0,34.8165,34.8447,34.8094,34.8376,29700.0
2013-11-13 14:30:00,49.45,49.46,49.42,49.43,52200.0,34.8376,34.8447,34.8165,34.8235,52200.0
2013-11-13 15:00:00,49.42,49.48,49.42,49.48,41600.0,34.8165,34.8588,34.8165,34.8588,41600.0
2013-11-13 15:30:00,49.47,49.57,49.46,49.56,112300.0,34.8517,34.9222,34.8447,34.9151,112300.0
2013-11-14 09:30:00,49.56,49.58,49.47,49.58,123800.0,34.9151,34.9292,34.8517,34.9292,123800.0
2013-11-14 10:00:00,49.58,49.66,49.52,49.56,73200.0,34.9292,34.9856,34.8869,34.9151,73200.0
2013-11-14 10:30:00,49.57,49.74,49.55,49.7,43600.0,34.9222,35.0419,34.9081,35.0137,43600.0
2013-11-14 11:00:00,49.7,49.86,49.68,49.82,98000.0,35.0137,35.1265,34.9997,35.0983,98000.0
2013-11-14 11:30:00,49.82,49.82,49.73,49.74,83400.0,35.0983,35.0983,35.0349,35.0419,83400.0
2013-11-14 12:00:00,49.73,49.79,49.71,49.77,31600.0,35.0349,35.0771,35.0208,35.0631,31600.0
2013-11-14 12:30:00,49.77,49.8,49.76,49.76,82400.0,35.0631,35.0842,35.056,35.056,82400.0
2013-11-14 13:00:00,49.76,49.79,49.75,49.76,47300.0,35.056,35.0771,35.049,35.056,47300.0
2013-11-14 13:30:00,49.77,49.78,49.74,49.76,37000.0,35.0631,35.0701,35.0419,35.056,37000.0
2013-11-14 14:00:00,49.77,49.82,49.75,49.81,36700.0,35.0631,35.0983,35.049,35.0912,36700.0
2013-11-14 14:30:00,49.82,49.83,49.79,49.8,73500.0,35.0983,35.1053,35.0771,35.0842,73500.0
2013-11-14 15:00:00,49.81,49.86,49.8,49.85,85200.0,35.0912,35.1265,35.0842,35.1194,85200.0
2013-11-14 15:30:00,49.86,49.88,49.81,49.84,74700.0,35.1265,35.1406,35.0912,35.1124,74700.0
2013-11-15 09:30:00,50.15,50.27,50.15,50.26,109300.0,35.3308,35.4153,35.3308,35.4083,109300.0
2013-11-15 10:00:00,50.26,50.27,50.18,50.2,111100.0,35.4083,35.4153,35.3519,35.366,111100.0
2013-11-15 10:30:00,50.21,50.27,50.21,50.25,70600.0,35.373,35.4153,35.373,35.4012,70600.0
2013-11-15 11:00:00,50.26,50.31,50.25,50.3,39700.0,35.4083,35.4435,35.4012,35.4364,39700.0
2013-11-15 11:30:00,50.29,50.3,50.23,50.23,22600.0,35.4294,35.4364,35.3871,35.3871,22600.0
2013-11-15 12:00:00,50.23,50.26,50.22,50.26,29500.0,35.3871,35.4083,35.3801,35.4083,29500.0
2013-11-15 12:30:00,50.25,50.26,50.23,50.24,26300.0,35.4012,35.4083,35.3871,35.3942,26300.0
2013-11-15 13:00:00,50.25,50.3,50.24,50.3,27700.0,35.4012,35.4364,35.3942,35.4364,27700.0
2013-11-15 13:30:00,50.31,50.32,50.29,50.3,21200.0,35.4435,35.4505,35.4294,35.4364,21200.0
2013-11-15 14:00:00,50.3,50.35,50.3,50.33,23300.0,35.4364,35.4717,35.4364,35.4576,23300.0
2013-11-15 14:30:00,50.33,50.36,50.33,50.34,30300.0,35.4576,35.4787,35.4576,35.4646,30300.0
2013-11-15 15:00:00,50.35,50.38,50.34,50.37,58100.0,35.4717,35.4928,35.4646,35.4858,58100.0
2013-11-15 15:30:00,50.37,50.37,50.32,50.35,59300.0,35.4858,35.4858,35.4505,35.4717,59300.0
2013-11-18 09:30:00,50.66,50.71,50.63,50.65,203300.0,35.6901,35.7253,35.6689,35.683,203300.0
2013-11-18 10:00:00,50.64,50.65,50.58,50.61,72900.0,35.676,35.683,35.6337,35.6548,72900.0
2013-11-18 10:30:00,50.6,50.64,50.59,50.64,40200.0,35.6478,35.676,35.6407,35.676,40200.0
2013-11-18 11:00:00,50.64,50.66,50.63,50.65,28500.0,35.676,35.6901,35.6689,35.683,28500.0
2013-11-18 11:30:00,50.64,50.66,50.61,50.61,63800.0,35.676,35.6901,35.6548,35.6548,63800.0
2013-11-18 12:00:00,50.61,50.67,50.61,50.61,24500.0,35.6548,35.6971,35.6548,35.6548,24500.0
2013-11-18 12:30:00,50.62,50.65,50.58,50.61,23900.0,35.6619,35.683,35.6337,35.6548,23900.0
2013-11-18 13:00:00,50.61,50.68,50.61,50.67,59000.0,35.6548,35.7042,35.6548,35.6971,59000.0
2013-11-18 13:30:00,50.68,50.7,50.68,50.7,64500.0,35.7042,35.7182,35.7042,35.7182,64500.0
2013-11-18 14:00:00,50.69,50.71,50.68,50.7,82700.0,35.7112,35.7253,35.7042,35.7182,82700.0
2013-11-18 14:30:00,50.71,50.71,50.59,50.59,38800.0,35.7253,35.7253,35.6407,35.6407,38800.0
2013-11-18 15:00:00,50.57,50.58,50.42,50.45,43800.0,35.6267,35.6337,35.521,35.5421,43800.0
2013-11-18 15:30:00,50.44,50.45,50.38,50.45,59900.0,35.5351,35.5421,35.4928,35.5421,59900.0
2013-11-19 09:30:00,50.39,50.39,50.27,50.3,64700.0,35.4998,35.4998,35.4153,35.4364,64700.0
2013-11-19 10:00:00,50.3,50.41,50.3,50.38,51900.0,35.4364,35.5139,35.4364,35.4928,51900.0
2013-11-19 10:30:00,50.38,50.44,50.36,50.37,211500.0,35.4928,35.5351,35.4787,35.4858,211500.0
2013-11-19 11:00:00,50.37,50.37,50.3,50.32,31800.0,35.4858,35.4858,35.4364,35.4505,31800.0
2013-11-19 11:30:00,50.32,50.34,50.26,50.33,18600.0,35.4505,35.4646,35.4083,35.4576,18600.0
2013-11-19 12:00:00,50.33,50.43,50.31,50.43,33700.0,35.4576,35.528,35.4435,35.528,33700.0
2013-11-19 12:30:00,50.42,50.43,50.34,50.34,18200.0,35.521,35.528,35.4646,35.4646,18200.0
2013-11-19 13:00:00,50.34,50.35,50.24,50.24,49600.0,35.4646,35.4717,35.3942,35.3942,49600.0
2013-11-19 13:30:00,50.24,50.28,50.2,50.21,30900.0,35.3942,35.4224,35.366,35.373,30900.0
2013-11-19 14:00:00,50.21,50.27,50.19,50.2,34100.0,35.373,35.4153,35.3589,35.366,34100.0
2013-11-19 14:30:00,50.21,50.29,50.21,50.26,25400.0,35.373,35.4294,35.373,35.4083,25400.0
2013-11-19 15:00:00,50.27,50.35,50.27,50.32,57500.0,35.4153,35.4717,35.4153,35.4505,57500.0
2013-11-19 15:30:00,50.31,50.32,50.23,50.26,42000.0,35.4435,35.4505,35.3871,35.4083,42000.0
2013-11-20 09:30:00,50.4,50.4,50.23,50.29,336000.0,35.5069,35.5069,35.3871,35.4294,336000.0
2013-11-20 10:00:00,50.28,50.43,50.26,50.36,78900.0,35.4224,35.528,35.4083,35.4787,78900.0
2013-11-20 10:30:00,50.36,50.36,50.18,50.24,53300.0,35.4787,35.4787,35.3519,35.3942,53300.0
2013-11-20 11:00:00,50.24,50.28,50.18,50.21,85600.0,35.3942,35.4224,35.3519,35.373,85600.0
2013-11-20 11:30:00,50.21,50.23,50.19,50.2,18700.0,35.373,35.3871,35.3589,35.366,18700.0
2013-11-20 12:00:00,50.2,50.25,50.2,50.23,31000.0,35.366,35.4012,35.366,35.3871,31000.0
2013-11-20 12:30:00,50.23,50.23,50.17,50.18,60100.0,35.3871,35.3871,35.3449,35.3519,60100.0
2013-11-20 13:00:00,50.17,50.2,50.16,50.18,34600.0,35.3449,35.366,35.3378,35.3519,34600.0
2013-11-20 13:30:00,50.18,50.24,50.18,50.24,70400.0,35.3519,35.3942,35.3519,35.3942,70400.0
2013-11-20 14:00:00,50.23,50.23,49.98,50.12,77400.0,35.3871,35.3871,35.211,35.3096,77400.0
2013-11-20 14:30:00,50.11,50.11,49.95,50.0,98000.0,35.3026,35.3026,35.1899,35.2251,98000.0
2013-11-20 15:00:00,50.0,50.01,49.83,49.91,50800.0,35.2251,35.2321,35.1053,35.1617,50800.0
2013-11-20 15:30:00,49.89,49.94,49.85,49.92,110700.0,35.1476,35.1828,35.1194,35.1687,110700.0
2013-11-21 09:30:00,50.05,50.05,49.94,49.98,76800.0,35.2603,35.2603,35.1828,35.211,76800.0
2013-11-21 10:00:00,49.99,50.05,49.96,49.96,84300.0,35.218,35.2603,35.1969,35.1969,84300.0
2013-11-21 10:30:00,49.96,50.07,49.96,50.03,55900.0,35.1969,35.2744,35.1969,35.2462,55900.0
2013-11-21 11:00:00,50.03,50.09,50.01,50.09,40900.0,35.2462,35.2885,35.2321,35.2885,40900.0
2013-11-21 11:30:00,50.1,50.12,50.04,50.08,73300.0,35.2955,35.3096,35.2533,35.2815,73300.0
2013-11-21 12:00:00,50.08,50.08,50.03,50.07,24600.0,35.2815,35.2815,35.2462,35.2744,24600.0
2013-11-21 12:30:00,50.07,50.08,50.02,50.02,21600.0,35.2744,35.2815,35.2392,35.2392,21600.0
2013-11-21 13:00:00,50.01,50.06,50.0,50.01,48100.0,35.2321,35.2674,35.2251,35.2321,48100.0
2013-11-21 13:30:00,50.01,50.1,50.01,50.07,32000.0,35.2321,35.2955,35.2321,35.2744,32000.0
2013-11-21 14:00:00,50.07,50.1,50.06,50.1,36400.0,35.2744,35.2955,35.2674,35.2955,36400.0
2013-11-21 14:30:00,50.08,50.11,50.07,50.1,54300.0,35.2815,35.3026,35.2744,35.2955,54300.0
2013-11-21 15:00:00,50.1,50.14,50.09,50.13,40100.0,35.2955,35.3237,35.2885,35.3167,40100.0
2013-11-21 15:30:00,50.12,50.14,50.08,50.14,64800.0,35.3096,35.3237,35.2815,35.3237,64800.0
2013-11-22 09:30:00,50.14,50.16,50.09,50.16,159700.0,35.3237,35.3378,35.2885,35.3378,159700.0
2013-11-22 10:00:00,50.16,50.23,50.14,50.17,109600.0,35.3378,35.3871,35.3237,35.3449,109600.0
2013-11-22 10:30:00,50.18,50.19,50.14,50.15,58300.0,35.3519,35.3589,35.3237,35.3308,58300.0
2013-11-22 11:00:00,50.15,50.18,50.12,50.16,64000.0,35.3308,35.3519,35.3096,35.3378,64000.0
2013-11-22 11:30:00,50.16,50.25,50.15,50.23,69800.0,35.3378,35.4012,35.3308,35.3871,69800.0
2013-11-22 12:00:00,50.23,50.26,50.22,50.23,60800.0,35.3871,35.4083,35.3801,35.3871,60800.0
2013-11-22 12:30:00,50.24,50.27,50.23,50.26,37100.0,35.3942,35.4153,35.3871,35.4083,37100.0
2013-11-22 13:00:00,50.26,50.28,50.25,50.25,96400.0,35.4083,35.4224,35.4012,35.4012,96400.0
2013-11-22 13:30:00,50.25,50.26,50.21,50.22,126200.0,35.4012,35.4083,35.373,35.3801,126200.0
2013-11-22 14:00:00,50.21,50.28,50.21,50.27,100700.0,35.373,35.4224,35.373,35.4153,100700.0
2013-11-22 14:30:00,50.27,50.28,50.25,50.27,341300.0,35.4153,35.4224,35.4012,35.4153,341300.0
2013-11-22 15:00:00,50.26,50.31,50.26,50.31,106500.0,35.4083,35.4435,35.4083,35.4435,106500.0
2013-11-22 15:30:00,50.31,50.32,50.29,50.3,113200.0,35.4435,35.4505,35.4294,35.4364,113200.0
2013-11-25 09:30:00,50.31,50.31,50.17,50.2,44200.0,35.4435,35.4435,35.3449,35.366,44200.0
2013-11-25 10:00:00,50.19,50.19,50.15,50.16,29200.0,35.3589,35.3589,35.3308,35.3378,29200.0
2013-11-25 10:30:00,50.16,50.18,50.14,50.16,46000.0,35.3378,35.3519,35.3237,35.3378,46000.0
2013-11-25 11:00:00,50.16,50.16,50.11,50.13,29700.0,35.3378,35.3378,35.3026,35.3167,29700.0
2013-11-25 11:30:00,50.13,50.14,50.11,50.13,34000.0,35.3167,35.3237,35.3026,35.3167,34000.0
2013-11-25 12:00:00,50.13,50.14,50.11,50.12,15500.0,35.3167,35.3237,35.3026,35.3096,15500.0
2013-11-25 12:30:00,50.11,50.14,50.11,50.14,17100.0,35.3026,35.3237,35.3026,35.3237,17100.0
2013-11-25 13:00:00,50.14,50.14,50.11,50.12,19700.0,35.3237,35.3237,35.3026,35.3096,19700.0
2013-11-25 13:30:00,50.12,50.17,50.12,50.17,48300.0,35.3096,35.3449,35.3096,35.3449,48300.0
2013-11-25 14:00:00,50.17,50.17,50.13,50.14,155100.0,35.3449,35.3449,35.3167,35.3237,155100.0
2013-11-25 14:30:00,50.13,50.15,50.1,50.12,49900.0,35.3167,35.3308,35.2955,35.3096,49900.0
2013-11-25 15:00:00,50.11,50.11,50.0,50.02,142200.0,35.3026,35.3026,35.2251,35.2392,142200.0
2013-11-25 15:30:00,50.03,50.04,49.99,50.02,82500.0,35.2462,35.2533,35.218,35.2392,82500.0
2013-11-26 09:30:00,50.0,50.01,49.91,49.92,55900.0,35.2251,35.2321,35.1617,35.1687,55900.0
2013-11-26 10:00:00,49.93,49.97,49.89,49.94,25800.0,35.1758,35.204,35.1476,35.1828,25800.0
2013-11-26 10:30:00,49.95,50.0,49.91,49.99,35300.0,35.1899,35.2251,35.1617,35.218,35300.0
2013-11-26 11:00:00,49.99,50.02,49.95,49.95,25000.0,35.218,35.2392,35.1899,35.1899,25000.0
2013-11-26 11:30:00,49.94,49.98,49.93,49.95,71700.0,35.1828,35.211,35.1758,35.1899,71700.0
2013-11-26 12:00:00,49.95,50.02,49.95,50.0,39400.0,35.1899,35.2392,35.1899,35.2251,39400.0
2013-11-26 12:30:00,50.01,50.02,49.99,50.02,26500.0,35.2321,35.2392,35.218,35.2392,26500.0
2013-11-26 13:00:00,50.01,50.02,49.98,49.99,36600.0,35.2321,35.2392,35.211,35.218,36600.0
2013-11-26 13:30:00,50.0,50.05,50.0,50.04,66100.0,35.2251,35.2603,35.2251,35.2533,66100.0
2013-11-26 14:00:00,50.04,50.05,50.0,50.04,32200.0,35.2533,35.2603,35.2251,35.2533,32200.0
2013-11-26 14:30:00,50.05,50.08,50.04,50.07,43500.0,35.2603,35.2815,35.2533,35.2744,43500.0
2013-11-26 15:00:00,50.06,50.08,50.05,50.06,49200.0,35.2674,35.2815,35.2603,35.2674,49200.0
2013-11-26 15:30:00,50.06,50.1,50.02,50.03,162800.0,35.2674,35.2955,35.2392,35.2462,162800.0
2013-11-27 09:30:00,50.23,50.25,50.15,50.18,61200.0,35.3871,35.4012,35.3308,35.3519,61200.0
2013-11-27 10:00:00,50.18,50.2,50.12,50.17,36400.0,35.3519,35.366,35.3096,35.3449,36400.0
2013-11-27 10:30:00,50.17,50.24,50.16,50.22,33900.0,35.3449,35.3942,35.3378,35.3801,33900.0
2013-11-27 11:00:00,50.22,50.26,50.22,50.25,32000.0,35.3801,35.4083,35.3801,35.4012,32000.0
2013-11-27 11:30:00,50.23,50.24,50.18,50.18,48600.0,35.3871,35.3942,35.3519,35.3519,48600.0
2013-11-27 12:00:00,50.18,50.19,50.15,50.19,43400.0,35.3519,35.3589,35.3308,35.3589,43400.0
2013-11-27 12:30:00,50.19,50.19,50.14,50.14,14000.0,35.3589,35.3589,35.3237,35.3237,14000.0
2013-11-27 13:00:00,50.14,50.16,50.11,50.14,34500.0,35.3237,35.3378,35.3026,35.3237,34500.0
2013-11-27 13:30:00,50.14,50.16,50.12,50.15,121500.0,35.3237,35.3378,35.3096,35.3308,121500.0
2013-11-27 14:00:00,50.15,50.17,50.14,50.17,50900.0,35.3308,35.3449,35.3237,35.3449,50900.0
2013-11-27 14:30:00,50.17,50.21,50.16,50.19,72800.0,35.3449,35.373,35.3378,35.3589,72800.0
2013-11-27 15:00:00,50.19,50.21,50.18,50.21,34400.0,35.3589,35.373,35.3519,35.373,34400.0
2013-11-27 15:30:00,50.2,50.22,50.19,50.2,64300.0,35.366,35.3801,35.3589,35.366,64300.0
2013-11-29 09:30:00,50.51,50.51,50.4,50.5,67800.0,35.5844,35.5844,35.5069,35.5773,67800.0
2013-11-29 10:00:00,50.5,50.54,50.5,50.54,61900.0,35.5773,35.6055,35.5773,35.6055,61900.0
2013-11-29 10:30:00,50.54,50.55,50.5,50.52,69400.0,35.6055,35.6126,35.5773,35.5914,69400.0
2013-11-29 11:00:00,50.53,50.56,50.48,50.5,99500.0,35.5985,35.6196,35.5633,35.5773,99500.0
2013-11-29 11:30:00,50.5,50.5,50.48,50.48,51700.0,35.5773,35.5773,35.5633,35.5633,51700.0
2013-11-29 12:00:00,50.49,50.51,50.47,50.49,54500.0,35.5703,35.5844,35.5562,35.5703,54500.0
2013-11-29 12:30:00,50.49,50.5,50.35,50.36,375900.0,35.5703,35.5773,35.4717,35.4787,375900.0
2013-12-02 09:30:00,50.2,50.21,50.12,50.15,85000.0,35.366,35.373,35.3096,35.3308,85000.0
2013-12-02 10:00:00,50.15,50.19,50.1,50.18,73100.0,35.3308,35.3589,35.2955,35.3519,73100.0
2013-12-02 10:30:00,50.19,50.2,50.15,50.16,113200.0,35.3589,35.366,35.3308,35.3378,113200.0
2013-12-02 11:00:00,50.17,50.17,50.11,50.13,49500.0,35.3449,35.3449,35.3026,35.3167,49500.0
2013-12-02 11:30:00,50.13,50.15,50.09,50.14,103300.0,35.3167,35.3308,35.2885,35.3237,103300.0
2013-12-02 12:00:00,50.13,50.17,50.13,50.16,24200.0,35.3167,35.3449,35.3167,35.3378,24200.0
2013-12-02 12:30:00,50.17,50.18,50.15,50.16,26700.0,35.3449,35.3519,35.3308,35.3378,26700.0
2013-12-02 13:00:00,50.15,50.15,50.09,50.11,33700.0,35.3308,35.3308,35.2885,35.3026,33700.0
2013-12-02 13:30:00,50.1,50.11,50.05,50.07,40800.0,35.2955,35.3026,35.2603,35.2744,40800.0
2013-12-02 14:00:00,50.07,50.07,49.98,49.99,184500.0,35.2744,35.2744,35.211,35.218,184500.0
2013-12-02 14:30:00,49.99,50.01,49.97,50.01,88300.0,35.218,35.2321,35.204,35.2321,88300.0
2013-12-02 15:00:00,50.01,50.03,49.96,49.96,196400.0,35.2321,35.2462,35.1969,35.1969,196400.0
2013-12-02 15:30:00,49.96,49.96,49.88,49.89,181900.0,35.1969,35.1969,35.1406,35.1476,181900.0
2013-12-03 09:30:00,49.75,49.75,49.63,49.74,66400.0,35.049,35.049,34.9644,35.0419,66400.0
2013-12-03 10:00:00,49.73,49.76,49.7,49.7,62200.0,35.0349,35.056,35.0137,35.0137,62200.0
2013-12-03 10:30:00,49.71,49.76,49.7,49.72,102400.0,35.0208,35.056,35.0137,35.0278,102400.0
2013-12-03 11:00:00,49.72,49.72,49.56,49.56,42900.0,35.0278,35.0278,34.9151,34.9151,42900.0
2013-12-03 11:30:00,49.57,49.58,49.46,49.51,49300.0,34.9222,34.9292,34.8447,34.8799,49300.0
2013-12-03 12:00:00,49.52,49.54,49.5,49.5,15200.0,34.8869,34.901,34.8728,34.8728,15200.0
2013-12-03 12:30:00,49.5,49.51,49.48,49.48,23900.0,34.8728,34.8799,34.8588,34.8588,23900.0
2013-12-03 13:00:00,49.5,49.5,49.42,49.42,22200.0,34.8728,34.8728,34.8165,34.8165,22200.0
2013-12-03 13:30:00,49.43,49.48,49.43,49.46,23300.0,34.8235,34.8588,34.8235,34.8447,23300.0
2013-12-03 14:00:00,49.46,49.48,49.42,49.45,17800.0,34.8447,34.8588,34.8165,34.8376,17800.0
2013-12-03 14:30:00,49.44,49.54,49.44,49.53,25800.0,34.8306,34.901,34.8306,34.894,25800.0
2013-12-03 15:00:00,49.54,49.54,49.49,49.51,65100.0,34.901,34.901,34.8658,34.8799,65100.0
2013-12-03 15:30:00,49.5,49.6,49.5,49.58,144500.0,34.8728,34.9433,34.8728,34.9292,144500.0
2013-12-04 09:30:00,49.2,49.21,49.05,49.13,65600.0,34.6615,34.6685,34.5558,34.6122,65600.0
2013-12-04 10:00:00,49.13,49.37,49.13,49.32,109500.0,34.6122,34.7813,34.6122,34.746,109500.0
2013-12-04 10:30:00,49.34,49.38,49.28,49.36,47800.0,34.7601,34.7883,34.7179,34.7742,47800.0
2013-12-04 11:00:00,49.35,49.35,49.24,49.24,41300.0,34.7672,34.7672,34.6897,34.6897,41300.0
2013-12-04 11:30:00,49.25,49.27,49.21,49.23,37700.0,34.6967,34.7108,34.6685,34.6826,37700.0
2013-12-04 12:00:00,49.22,49.23,49.11,49.16,93700.0,34.6756,34.6826,34.5981,34.6333,93700.0
2013-12-04 12:30:00,49.18,49.26,49.18,49.24,17600.0,34.6474,34.7038,34.6474,34.6897,17600.0
2013-12-04 13:00:00,49.26,49.3,49.06,49.07,56500.0,34.7038,34.7319,34.5629,34.5699,56500.0
2013-12-04 13:30:00,49.05,49.08,49.0,49.05,71600.0,34.5558,34.577,34.5206,34.5558,71600.0
2013-12-04 14:00:00,49.07,49.21,49.05,49.19,118600.0,34.5699,34.6685,34.5558,34.6544,118600.0
2013-12-04 14:30:00,49.18,49.25,49.18,49.24,56800.0,34.6474,34.6967,34.6474,34.6897,56800.0
2013-12-04 15:00:00,49.24,49.33,49.21,49.33,63400.0,34.6897,34.7531,34.6685,34.7531,63400.0
2013-12-04 15:30:00,49.34,49.41,49.31,49.36,109000.0,34.7601,34.8094,34.739,34.7742,109000.0
2013-12-05 09:30:00,49.3,49.3,49.15,49.21,68200.0,34.7319,34.7319,34.6263,34.6685,68200.0
2013-12-05 10:00:00,49.22,49.31,49.13,49.21,47300.0,34.6756,34.739,34.6122,34.6685,47300.0
2013-12-05 10:30:00,49.21,49.23,49.11,49.16,41300.0,34.6685,34.6826,34.5981,34.6333,41300.0
2013-12-05 11:00:00,49.16,49.19,49.12,49.14,35100.0,34.6333,34.6544,34.6051,34.6192,35100.0
2013-12-05 11:30:00,49.13,49.19,49.12,49.18,46100.0,34.6122,34.6544,34.6051,34.6474,46100.0
2013-12-05 12:00:00,49.19,49.23,49.19,49.19,34200.0,34.6544,34.6826,34.6544,34.6544,34200.0
2013-12-05 12:30:00,49.19,49.19,49.14,49.16,13700.0,34.6544,34.6544,34.6192,34.6333,13700.0
2013-12-05 13:00:00,49.16,49.16,49.09,49.11,13700.0,34.6333,34.6333,34.584,34.5981,13700.0
2013-12-05 13:30:00,49.11,49.13,49.09,49.11,34500.0,34.5981,34.6122,34.584,34.5981,34500.0
2013-12-05 14:00:00,49.11,49.13,49.06,49.1,39100.0,34.5981,34.6122,34.5629,34.591,39100.0
2013-12-05 14:30:00,49.1,49.12,49.07,49.08,31500.0,34.591,34.6051,34.5699,34.577,31500.0
2013-12-05 15:00:00,49.07,49.1,49.06,49.07,29700.0,34.5699,34.591,34.5629,34.5699,29700.0
2013-12-05 15:30:00,49.08,49.14,49.06,49.11,69000.0,34.577,34.6192,34.5629,34.5981,69000.0
2013-12-06 09:30:00,49.58,49.69,49.49,49.51,61800.0,34.9292,35.0067,34.8658,34.8799,61800.0
2013-12-06 10:00:00,49.52,49.62,49.49,49.58,81200.0,34.8869,34.9574,34.8658,34.9292,81200.0
2013-12-06 10:30:00,49.59,49.62,49.53,49.59,75300.0,34.9362,34.9574,34.894,34.9362,75300.0
2013-12-06 11:00:00,49.57,49.66,49.56,49.66,71100.0,34.9222,34.9856,34.9151,34.9856,71100.0
2013-12-06 11:30:00,49.65,49.69,49.64,49.67,63600.0,34.9785,35.0067,34.9715,34.9926,63600.0
2013-12-06 12:00:00,49.66,49.66,49.63,49.64,40700.0,34.9856,34.9856,34.9644,34.9715,40700.0
2013-12-06 12:30:00,49.65,49.73,49.64,49.73,29700.0,34.9785,35.0349,34.9715,35.0349,29700.0
2013-12-06 13:00:00,49.72,49.73,49.7,49.7,31800.0,35.0278,35.0349,35.0137,35.0137,31800.0
2013-12-06 13:30:00,49.71,49.79,49.71,49.76,28100.0,35.0208,35.0771,35.0208,35.056,28100.0
2013-12-06 14:00:00,49.76,49.79,49.74,49.76,36200.0,35.056,35.0771,35.0419,35.056,36200.0
2013-12-06 14:30:00,49.75,49.77,49.71,49.72,51700.0,35.049,35.0631,35.0208,35.0278,51700.0
2013-12-06 15:00:00,49.72,49.73,49.69,49.7,52800.0,35.0278,35.0349,35.0067,35.0137,52800.0
2013-12-06 15:30:00,49.7,49.75,49.68,49.74,79700.0,35.0137,35.049,34.9997,35.0419,79700.0
2013-12-09 09:30:00,49.79,49.79,49.67,49.78,142500.0,35.0771,35.0771,34.9926,35.0701,142500.0
2013-12-09 10:00:00,49.79,49.8,49.71,49.73,33800.0,35.0771,35.0842,35.0208,35.0349,33800.0
2013-12-09 10:30:00,49.73,49.73,49.69,49.72,60300.0,35.0349,35.0349,35.0067,35.0278,60300.0
2013-12-09 11:00:00,49.72,49.77,49.71,49.76,144400.0,35.0278,35.0631,35.0208,35.056,144400.0
2013-12-09 11:30:00,49.76,49.76,49.72,49.75,177100.0,35.056,35.056,35.0278,35.049,177100.0
2013-12-09 12:00:00,49.76,49.79,49.72,49.72,69900.0,35.056,35.0771,35.0278,35.0278,69900.0
2013-12-09 12:30:00,49.73,49.76,49.72,49.76,19200.0,35.0349,35.056,35.0278,35.056,19200.0
2013-12-09 13:00:00,49.76,49.8,49.75,49.79,87300.0,35.056,35.0842,35.049,35.0771,87300.0
2013-12-09 13:30:00,49.79,49.82,49.78,49.78,89700.0,35.0771,35.0983,35.0701,35.0701,89700.0
2013-12-09 14:00:00,49.78,49.79,49.75,49.76,368100.0,35.0701,35.0771,35.049,35.056,368100.0
2013-12-09 14:30:00,49.76,49.8,49.76,49.79,65700.0,35.056,35.0842,35.056,35.0771,65700.0
2013-12-09 15:00:00,49.79,49.8,49.76,49.77,55000.0,35.0771,35.0842,35.056,35.0631,55000.0
2013-12-09 15:30:00,49.77,49.78,49.73,49.75,69500.0,35.0631,35.0701,35.0349,35.049,69500.0
2013-12-10 09:30:00,49.68,49.68,49.57,49.64,109400.0,34.9997,34.9997,34.9222,34.9715,109400.0
2013-12-10 10:00:00,49.64,49.7,49.62,49.64,66600.0,34.9715,35.0137,34.9574,34.9715,66600.0
2013-12-10 10:30:00,49.63,49.73,49.63,49.7,58500.0,34.9644,35.0349,34.9644,35.0137,58500.0
2013-12-10 11:00:00,49.7,49.7,49.64,49.64,51200.0,35.0137,35.0137,34.9715,34.9715,51200.0
2013-12-10 11:30:00,49.64,49.64,49.58,49.59,73100.0,34.9715,34.9715,34.9292,34.9362,73100.0
2013-12-10 12:00:00,49.6,49.63,49.58,49.61,69300.0,34.9433,34.9644,34.9292,34.9503,69300.0
2013-12-10 12:30:00,49.6,49.65,49.59,49.64,30900.0,34.9433,34.9785,34.9362,34.9715,30900.0
2013-12-10 13:00:00,49.64,49.66,49.62,49.63,55200.0,34.9715,34.9856,34.9574,34.9644,55200.0
2013-12-10 13:30:00,49.62,49.66,49.61,49.63,45800.0,34.9574,34.9856,34.9503,34.9644,45800.0
2013-12-10 14:00:00,49.61,49.64,49.61,49.64,21900.0,34.9503,34.9715,34.9503,34.9715,21900.0
2013-12-10 14:30:00,49.64,49.66,49.62,49.66,49700.0,34.9715,34.9856,34.9574,34.9856,49700.0
2013-12-10 15:00:00,49.67,49.71,49.66,49.7,67500.0,34.9926,35.0208,34.9856,35.0137,67500.0
2013-12-10 15:30:00,49.7,49.71,49.66,49.68,104000.0,35.0137,35.0208,34.9856,34.9997,104000.0
2013-12-11 09:30:00,49.75,49.75,49.41,49.46,104700.0,35.049,35.049,34.8094,34.8447,104700.0
2013-12-11 10:00:00,49.46,49.46,49.25,49.25,53700.0,34.8447,34.8447,34.6967,34.6967,53700.0
2013-12-11 10:30:00,49.25,49.35,49.25,49.34,66700.0,34.6967,34.7672,34.6967,34.7601,66700.0
2013-12-11 11:00:00,49.35,49.36,49.25,49.3,39400.0,34.7672,34.7742,34.6967,34.7319,39400.0
2013-12-11 11:30:00,49.29,49.34,49.25,49.34,45000.0,34.7249,34.7601,34.6967,34.7601,45000.0
2013-12-11 12:00:00,49.33,49.33,49.2,49.22,52300.0,34.7531,34.7531,34.6615,34.6756,52300.0
2013-12-11 12:30:00,49.22,49.25,49.21,49.23,27400.0,34.6756,34.6967,34.6685,34.6826,27400.0
2013-12-11 13:00:00,49.23,49.27,49.22,49.23,80100.0,34.6826,34.7108,34.6756,34.6826,80100.0
2013-12-11 13:30:00,49.23,49.29,49.22,49.29,50900.0,34.6826,34.7249,34.6756,34.7249,50900.0
2013-12-11 14:00:00,49.29,49.3,49.21,49.24,52500.0,34.7249,34.7319,34.6685,34.6897,52500.0
2013-12-11 14:30:00,49.24,49.26,49.18,49.18,41600.0,34.6897,34.7038,34.6474,34.6474,41600.0
2013-12-11 15:00:00,49.19,49.2,49.12,49.12,137900.0,34.6544,34.6615,34.6051,34.6051,137900.0
2013-12-11 15:30:00,49.12,49.14,49.06,49.1,161500.0,34.6051,34.6192,34.5629,34.591,161500.0
2013-12-12 09:30:00,48.98,48.98,48.78,48.83,181100.0,34.5065,34.5065,34.3656,34.4008,181100.0
2013-12-12 10:00:00,48.81,48.84,48.71,48.76,86100.0,34.3867,34.4079,34.3163,34.3515,86100.0
2013-12-12 10:30:00,48.77,48.84,48.75,48.81,99900.0,34.3586,34.4079,34.3445,34.3867,99900.0
2013-12-12 11:00:00,48.8,48.88,48.74,48.75,114600.0,34.3797,34.4361,34.3374,34.3445,114600.0
2013-12-12 11:30:00,48.75,48.79,48.73,48.74,77500.0,34.3445,34.3726,34.3304,34.3374,77500.0
2013-12-12 12:00:00,48.74,48.74,48.62,48.66,63700.0,34.3374,34.3374,34.2529,34.2811,63700.0
2013-12-12 12:30:00,48.65,48.71,48.63,48.68,35000.0,34.274,34.3163,34.2599,34.2952,35000.0
2013-12-12 13:00:00,48.68,48.76,48.68,48.74,36200.0,34.2952,34.3515,34.2952,34.3374,36200.0
2013-12-12 13:30:00,48.74,48.77,48.71,48.75,36500.0,34.3374,34.3586,34.3163,34.3445,36500.0
2013-12-12 14:00:00,48.75,48.84,48.75,48.82,58100.0,34.3445,34.4079,34.3445,34.3938,58100.0
2013-12-12 14:30:00,48.83,48.86,48.78,48.84,58300.0,34.4008,34.422,34.3656,34.4079,58300.0
2013-12-12 15:00:00,48.84,48.84,48.77,48.81,65800.0,34.4079,34.4079,34.3586,34.3867,65800.0
2013-12-12 15:30:00,48.82,48.84,48.73,48.74,586300.0,34.3938,34.4079,34.3304,34.3374,586300.0
2013-12-13 09:30:00,48.78,48.82,48.63,48.63,113900.0,34.3656,34.3938,34.2599,34.2599,113900.0
2013-12-13 10:00:00,48.64,48.7,48.59,48.67,123100.0,34.267,34.3092,34.2317,34.2881,123100.0
2013-12-13 10:30:00,48.67,48.7,48.65,48.68,72800.0,34.2881,34.3092,34.274,34.2952,72800.0
2013-12-13 11:00:00,48.67,48.71,48.63,48.66,72400.0,34.2881,34.3163,34.2599,34.2811,72400.0
2013-12-13 11:30:00,48.66,48.7,48.64,48.69,69600.0,34.2811,34.3092,34.267,34.3022,69600.0
2013-12-13 12:00:00,48.68,48.73,48.67,48.73,23900.0,34.2952,34.3304,34.2881,34.3304,23900.0
2013-12-13 12:30:00,48.75,48.77,48.71,48.72,93300.0,34.3445,34.3586,34.3163,34.3233,93300.0
2013-12-13 13:00:00,48.72,48.74,48.71,48.72,52900.0,34.3233,34.3374,34.3163,34.3233,52900.0
2013-12-13 13:30:00,48.73,48.77,48.72,48.74,39500.0,34.3304,34.3586,34.3233,34.3374,39500.0
2013-12-13 14:00:00,48.74,48.74,48.68,48.69,55200.0,34.3374,34.3374,34.2952,34.3022,55200.0
2013-12-13 14:30:00,48.68,48.77,48.68,48.76,69800.0,34.2952,34.3586,34.2952,34.3515,69800.0
2013-12-13 15:00:00,48.77,48.82,48.76,48.81,127300.0,34.3586,34.3938,34.3515,34.3867,127300.0
2013-12-13 15:30:00,48.81,48.82,48.75,48.75,173000.0,34.3867,34.3938,34.3445,34.3445,173000.0
2013-12-16 09:30:00,49.15,49.24,49.08,49.24,163700.0,34.6263,34.6897,34.577,34.6897,163700.0
2013-12-16 10:00:00,49.24,49.25,49.19,49.25,44700.0,34.6897,34.6967,34.6544,34.6967,44700.0
2013-12-16 10:30:00,49.24,49.24,49.15,49.15,74800.0,34.6897,34.6897,34.6263,34.6263,74800.0
2013-12-16 11:00:00,49.15,49.18,49.12,49.18,52900.0,34.6263,34.6474,34.6051,34.6474,52900.0
2013-12-16 11:30:00,49.19,49.22,49.17,49.19,35200.0,34.6544,34.6756,34.6404,34.6544,35200.0
2013-12-16 12:00:00,49.19,49.19,49.09,49.1,32400.0,34.6544,34.6544,34.584,34.591,32400.0
2013-12-16 12:30:00,49.09,49.13,49.09,49.1,33800.0,34.584,34.6122,34.584,34.591,33800.0
2013-12-16 13:00:00,49.11,49.11,49.06,49.1,46400.0,34.5981,34.5981,34.5629,34.591,46400.0
2013-12-16 13:30:00,49.1,49.13,49.08,49.12,35900.0,34.591,34.6122,34.577,34.6051,35900.0
2013-12-16 14:00:00,49.12,49.17,49.12,49.16,47800.0,34.6051,34.6404,34.6051,34.6333,47800.0
2013-12-16 14:30:00,49.17,49.19,49.14,49.18,70900.0,34.6404,34.6544,34.6192,34.6474,70900.0
2013-12-16 15:00:00,49.18,49.18,49.14,49.14,64100.0,34.6474,34.6474,34.6192,34.6192,64100.0
2013-12-16 15:30:00,49.14,49.16,49.1,49.12,127100.0,34.6192,34.6333,34.591,34.6051,127100.0
2013-12-17 09:30:00,49.08,49.08,48.87,48.92,44000.0,34.577,34.577,34.429,34.4642,44000.0
2013-12-17 10:00:00,48.91,48.93,48.86,48.88,39000.0,34.4572,34.4713,34.422,34.4361,39000.0
2013-12-17 10:30:00,48.87,48.9,48.8,48.81,36900.0,34.429,34.4501,34.3797,34.3867,36900.0
2013-12-17 11:00:00,48.8,48.87,48.78,48.82,51400.0,34.3797,34.429,34.3656,34.3938,51400.0
2013-12-17 11:30:00,48.82,48.86,48.8,48.84,27800.0,34.3938,34.422,34.3797,34.4079,27800.0
2013-12-17 12:00:00,48.84,48.87,48.84,48.85,39600.0,34.4079,34.429,34.4079,34.4149,39600.0
2013-12-17 12:30:00,48.85,48.9,48.85,48.88,45100.0,34.4149,34.4501,34.4149,34.4361,45100.0
2013-12-17 13:00:00,48.88,48.91,48.87,48.91,32800.0,34.4361,34.4572,34.429,34.4572,32800.0
2013-12-17 13:30:00,48.9,48.91,48.86,48.9,107000.0,34.4501,34.4572,34.422,34.4501,107000.0
2013-12-17 14:00:00,48.89,48.98,48.89,48.95,62000.0,34.4431,34.5065,34.4431,34.4854,62000.0
2013-12-17 14:30:00,48.95,48.95,48.9,48.92,42800.0,34.4854,34.4854,34.4501,34.4642,42800.0
2013-12-17 15:00:00,48.91,48.95,48.91,48.95,92300.0,34.4572,34.4854,34.4572,34.4854,92300.0
2013-12-17 15:30:00,48.95,48.96,48.87,48.89,112700.0,34.4854,34.4924,34.429,34.4431,112700.0
2013-12-18 09:30:00,49.22,49.28,49.17,49.25,90000.0,34.6756,34.7179,34.6404,34.6967,90000.0
2013-12-18 10:00:00,49.24,49.26,49.23,49.23,38200.0,34.6897,34.7038,34.6826,34.6826,38200.0
2013-12-18 10:30:00,49.23,49.25,49.16,49.2,80800.0,34.6826,34.6967,34.6333,34.6615,80800.0
2013-12-18 11:00:00,49.2,49.22,49.18,49.19,49700.0,34.6615,34.6756,34.6474,34.6544,49700.0
2013-12-18 11:30:00,49.19,49.19,49.11,49.13,40500.0,34.6544,34.6544,34.5981,34.6122,40500.0
2013-12-18 12:00:00,49.13,49.16,49.12,49.15,72800.0,34.6122,34.6333,34.6051,34.6263,72800.0
2013-12-18 12:30:00,49.14,49.15,49.1,49.1,41800.0,34.6192,34.6263,34.591,34.591,41800.0
2013-12-18 13:00:00,49.09,49.1,49.01,49.06,65100.0,34.584,34.591,34.5276,34.5629,65100.0
2013-12-18 13:30:00,49.06,49.2,49.03,49.19,81400.0,34.5629,34.6615,34.5417,34.6544,81400.0
2013-12-18 14:00:00,49.2,49.6,48.71,49.55,520500.0,34.6615,34.9433,34.3163,34.9081,520500.0
2013-12-18 14:30:00,49.55,49.78,49.54,49.61,416000.0,34.9081,35.0701,34.901,34.9503,416000.0
2013-12-18 15:00:00,49.61,49.68,49.54,49.55,174800.0,34.9503,34.9997,34.901,34.9081,174800.0
2013-12-18 15:30:00,49.54,49.62,49.46,49.59,148400.0,34.901,34.9574,34.8447,34.9362,148400.0
2013-12-19 09:30:00,49.34,49.41,49.22,49.3,272100.0,34.7601,34.8094,34.6756,34.7319,272100.0
2013-12-19 10:00:00,49.3,49.32,49.22,49.28,150900.0,34.7319,34.746,34.6756,34.7179,150900.0
2013-12-19 10:30:00,49.28,49.37,49.28,49.36,100100.0,34.7179,34.7813,34.7179,34.7742,100100.0
2013-12-19 11:00:00,49.36,49.4,49.35,49.4,87500.0,34.7742,34.8024,34.7672,34.8024,87500.0
2013-12-19 11:30:00,49.4,49.49,49.39,49.49,55800.0,34.8024,34.8658,34.7953,34.8658,55800.0
2013-12-19 12:00:00,49.48,49.48,49.44,49.47,46700.0,34.8588,34.8588,34.8306,34.8517,46700.0
2013-12-19 12:30:00,49.47,49.49,49.46,49.48,35700.0,34.8517,34.8658,34.8447,34.8588,35700.0
2013-12-19 13:00:00,49.49,49.53,49.46,49.52,81000.0,34.8658,34.894,34.8447,34.8869,81000.0
2013-12-19 13:30:00,49.53,49.54,49.52,49.54,35900.0,34.894,34.901,34.8869,34.901,35900.0
2013-12-19 14:00:00,49.54,49.55,49.48,49.48,87400.0,34.901,34.9081,34.8588,34.8588,87400.0
2013-12-19 14:30:00,49.49,49.53,49.48,49.52,45700.0,34.8658,34.894,34.8588,34.8869,45700.0
2013-12-19 15:00:00,49.52,49.55,49.51,49.52,44500.0,34.8869,34.9081,34.8799,34.8869,44500.0
2013-12-19 15:30:00,49.51,49.55,49.48,49.5,85100.0,34.8799,34.9081,34.8588,34.8728,85100.0
2013-12-20 09:30:00,49.18,49.29,49.16,49.27,90600.0,34.9194,34.9975,34.9052,34.9833,90600.0
2013-12-20 10:00:00,49.28,49.31,49.25,49.3,50500.0,34.9904,35.0117,34.9691,35.0046,50500.0
2013-12-20 10:30:00,49.29,49.4,49.29,49.31,65300.0,34.9975,35.0756,34.9975,35.0117,65300.0
2013-12-20 11:00:00,49.31,49.38,49.31,49.32,57600.0,35.0117,35.0614,35.0117,35.0188,57600.0
2013-12-20 11:30:00,49.32,49.36,49.32,49.33,46100.0,35.0188,35.0472,35.0188,35.0259,46100.0
2013-12-20 12:00:00,49.33,49.34,49.29,49.33,52200.0,35.0259,35.033,34.9975,35.0259,52200.0
2013-12-20 12:30:00,49.34,49.35,49.31,49.32,48300.0,35.033,35.0401,35.0117,35.0188,48300.0
2013-12-20 13:00:00,49.32,49.34,49.31,49.31,33900.0,35.0188,35.033,35.0117,35.0117,33900.0
2013-12-20 13:30:00,49.32,49.33,49.31,49.33,70600.0,35.0188,35.0259,35.0117,35.0259,70600.0
2013-12-20 14:00:00,49.33,49.34,49.28,49.28,123500.0,35.0259,35.033,34.9904,34.9904,123500.0
2013-12-20 14:30:00,49.29,49.3,49.27,49.29,80900.0,34.9975,35.0046,34.9833,34.9975,80900.0
2013-12-20 15:00:00,49.28,49.3,49.24,49.26,161500.0,34.9904,35.0046,34.962,34.9762,161500.0
2013-12-20 15:30:00,49.25,49.31,49.24,49.28,261100.0,34.9691,35.0117,34.962,34.9904,261100.0
2013-12-23 09:30:00,49.5,49.62,49.5,49.6,108900.0,35.1466,35.2319,35.1466,35.2176,108900.0
2013-12-23 10:00:00,49.6,49.65,49.58,49.64,111600.0,35.2176,35.2532,35.2034,35.2461,111600.0
2013-12-23 10:30:00,49.65,49.7,49.65,49.68,87400.0,35.2532,35.2887,35.2532,35.2745,87400.0
2013-12-23 11:00:00,49.67,49.73,49.66,49.73,41800.0,35.2674,35.31,35.2603,35.31,41800.0
2013-12-23 11:30:00,49.73,49.78,49.73,49.75,31000.0,35.31,35.3455,35.31,35.3242,31000.0
2013-12-23 12:00:00,49.75,49.8,49.74,49.79,62000.0,35.3242,35.3597,35.3171,35.3526,62000.0
2013-12-23 12:30:00,49.79,49.8,49.76,49.77,97500.0,35.3526,35.3597,35.3313,35.3384,97500.0
2013-12-23 13:00:00,49.76,49.77,49.74,49.75,29900.0,35.3313,35.3384,35.3171,35.3242,29900.0
2013-12-23 13:30:00,49.76,49.77,49.69,49.7,45900.0,35.3313,35.3384,35.2816,35.2887,45900.0
2013-12-23 14:00:00,49.71,49.74,49.7,49.71,80100.0,35.2958,35.3171,35.2887,35.2958,80100.0
2013-12-23 14:30:00,49.71,49.72,49.69,49.7,65000.0,35.2958,35.3029,35.2816,35.2887,65000.0
2013-12-23 15:00:00,49.7,49.74,49.7,49.72,65000.0,35.2887,35.3171,35.2887,35.3029,65000.0
2013-12-23 15:30:00,49.73,49.76,49.73,49.76,129100.0,35.31,35.3313,35.31,35.3313,129100.0
2013-12-24 09:30:00,49.75,49.76,49.65,49.74,129400.0,35.3242,35.3313,35.2532,35.3171,129400.0
2013-12-24 10:00:00,49.73,49.81,49.73,49.81,135800.0,35.31,35.3668,35.31,35.3668,135800.0
2013-12-24 10:30:00,49.8,49.83,49.77,49.83,287700.0,35.3597,35.381,35.3384,35.381,287700.0
2013-12-24 11:00:00,49.83,49.83,49.79,49.83,88100.0,35.381,35.381,35.3526,35.381,88100.0
2013-12-24 11:30:00,49.83,49.86,49.82,49.86,57700.0,35.381,35.4023,35.3739,35.4023,57700.0
2013-12-24 12:00:00,49.86,49.89,49.86,49.87,73700.0,35.4023,35.4236,35.4023,35.4094,73700.0
2013-12-24 12:30:00,49.88,49.89,49.85,49.88,103400.0,35.4165,35.4236,35.3952,35.4165,103400.0
2013-12-26 09:30:00,50.03,50.08,49.9,50.01,120600.0,35.523,35.5585,35.4307,35.5088,120600.0
2013-12-26 10:00:00,50.01,50.06,50.0,50.05,61800.0,35.5088,35.5443,35.5017,35.5372,61800.0
2013-12-26 10:30:00,50.05,50.06,50.02,50.03,54300.0,35.5372,35.5443,35.5159,35.523,54300.0
2013-12-26 11:00:00,50.02,50.03,49.99,50.03,168800.0,35.5159,35.523,35.4946,35.523,168800.0
2013-12-26 11:30:00,50.03,50.03,49.99,50.0,118100.0,35.523,35.523,35.4946,35.5017,118100.0
2013-12-26 12:00:00,50.0,50.02,49.98,49.99,116900.0,35.5017,35.5159,35.4875,35.4946,116900.0
2013-12-26 12:30:00,50.0,50.03,50.0,50.02,38000.0,35.5017,35.523,35.5017,35.5159,38000.0
2013-12-26 13:00:00,50.02,50.05,50.01,50.05,177000.0,35.5159,35.5372,35.5088,35.5372,177000.0
2013-12-26 13:30:00,50.05,50.08,50.04,50.07,131200.0,35.5372,35.5585,35.5301,35.5514,131200.0
2013-12-26 14:00:00,50.08,50.1,50.06,50.08,230100.0,35.5585,35.5727,35.5443,35.5585,230100.0
2013-12-26 14:30:00,50.07,50.09,50.06,50.08,76700.0,35.5514,35.5656,35.5443,35.5585,76700.0
2013-12-26 15:00:00,50.09,50.09,50.06,50.07,71400.0,35.5656,35.5656,35.5443,35.5514,71400.0
2013-12-26 15:30:00,50.07,50.08,50.02,50.05,66200.0,35.5514,35.5585,35.5159,35.5372,66200.0
2013-12-27 09:30:00,50.42,50.42,50.21,50.33,209000.0,35.7999,35.7999,35.6508,35.736,209000.0
2013-12-27 10:00:00,50.33,50.36,50.31,50.33,150800.0,35.736,35.7573,35.7218,35.736,150800.0
2013-12-27 10:30:00,50.33,50.33,50.23,50.23,69800.0,35.736,35.736,35.665,35.665,69800.0
2013-12-27 11:00:00,50.23,50.32,50.22,50.31,44400.0,35.665,35.7289,35.6579,35.7218,44400.0
2013-12-27 11:30:00,50.32,50.36,50.3,50.32,77100.0,35.7289,35.7573,35.7147,35.7289,77100.0
2013-12-27 12:00:00,50.32,50.36,50.31,50.35,20400.0,35.7289,35.7573,35.7218,35.7502,20400.0
2013-12-27 12:30:00,50.34,50.36,50.31,50.31,53200.0,35.7431,35.7573,35.7218,35.7218,53200.0
2013-12-27 13:00:00,50.32,50.34,50.31,50.34,57400.0,35.7289,35.7431,35.7218,35.7431,57400.0
2013-12-27 13:30:00,50.33,50.34,50.3,50.3,40700.0,35.736,35.7431,35.7147,35.7147,40700.0
2013-12-27 14:00:00,50.3,50.3,50.24,50.28,47500.0,35.7147,35.7147,35.6721,35.7005,47500.0
2013-12-27 14:30:00,50.27,50.28,50.23,50.23,33900.0,35.6934,35.7005,35.665,35.665,33900.0
2013-12-27 15:00:00,50.23,50.25,50.22,50.25,72500.0,35.665,35.6792,35.6579,35.6792,72500.0
2013-12-27 15:30:00,50.24,50.28,50.24,50.27,87700.0,35.6721,35.7005,35.6721,35.6934,87700.0
2013-12-30 09:30:00,50.32,50.44,50.32,50.41,372400.0,35.7289,35.8141,35.7289,35.7928,372400.0
2013-12-30 10:00:00,50.41,50.46,50.4,50.4,161900.0,35.7928,35.8283,35.7857,35.7857,161900.0
2013-12-30 10:30:00,50.41,50.47,50.4,50.46,86800.0,35.7928,35.8354,35.7857,35.8283,86800.0
2013-12-30 11:00:00,50.46,50.53,50.45,50.5,126000.0,35.8283,35.878,35.8212,35.8567,126000.0
2013-12-30 11:30:00,50.51,50.53,50.46,50.51,73000.0,35.8638,35.878,35.8283,35.8638,73000.0
2013-12-30 12:00:00,50.52,50.53,50.48,50.49,64600.0,35.8709,35.878,35.8425,35.8496,64600.0
2013-12-30 12:30:00,50.49,50.51,50.49,50.5,40300.0,35.8496,35.8638,35.8496,35.8567,40300.0
2013-12-30 13:00:00,50.5,50.52,50.49,50.51,73500.0,35.8567,35.8709,35.8496,35.8638,73500.0
2013-12-30 13:30:00,50.51,50.53,50.5,50.52,54800.0,35.8638,35.878,35.8567,35.8709,54800.0
2013-12-30 14:00:00,50.52,50.53,50.48,50.49,67500.0,35.8709,35.878,35.8425,35.8496,67500.0
2013-12-30 14:30:00,50.49,50.52,50.48,50.5,93400.0,35.8496,35.8709,35.8425,35.8567,93400.0
2013-12-30 15:00:00,50.51,50.51,50.49,50.5,110600.0,35.8638,35.8638,35.8496,35.8567,110600.0
2013-12-30 15:30:00,50.49,50.5,50.47,50.49,264400.0,35.8496,35.8567,35.8354,35.8496,264400.0
2013-12-31 09:30:00,50.61,50.63,50.54,50.63,112000.0,35.9348,35.949,35.8851,35.949,112000.0
2013-12-31 10:00:00,50.63,50.67,50.62,50.66,97300.0,35.949,35.9774,35.9419,35.9703,97300.0
2013-12-31 10:30:00,50.66,50.7,50.65,50.69,70200.0,35.9703,35.9987,35.9632,35.9916,70200.0
2013-12-31 11:00:00,50.7,50.75,50.69,50.71,97300.0,35.9987,36.0342,35.9916,36.0058,97300.0
2013-12-31 11:30:00,50.72,50.77,50.72,50.76,120100.0,36.0129,36.0484,36.0129,36.0413,120100.0
2013-12-31 12:00:00,50.76,50.76,50.74,50.76,57500.0,36.0413,36.0413,36.0271,36.0413,57500.0
2013-12-31 12:30:00,50.76,50.78,50.75,50.78,56800.0,36.0413,36.0555,36.0342,36.0555,56800.0
2013-12-31 13:00:00,50.78,50.78,50.75,50.78,115400.0,36.0555,36.0555,36.0342,36.0555,115400.0
2013-12-31 13:30:00,50.77,50.81,50.77,50.8,75900.0,36.0484,36.0768,36.0484,36.0697,75900.0
2013-12-31 14:00:00,50.8,50.82,50.76,50.77,76900.0,36.0697,36.0839,36.0413,36.0484,76900.0
2013-12-31 14:30:00,50.77,50.77,50.7,50.7,73300.0,36.0484,36.0484,35.9987,35.9987,73300.0
2013-12-31 15:00:00,50.7,50.71,50.66,50.68,55400.0,35.9987,36.0058,35.9703,35.9845,55400.0
2013-12-31 15:30:00,50.69,50.76,50.68,50.73,139100.0,35.9916,36.0413,35.9845,36.02,139100.0
2014-01-02 09:30:00,50.06,50.16,49.92,49.92,320800.0,35.5443,35.6153,35.4449,35.4449,320800.0
2014-01-02 10:00:00,49.9,49.91,49.81,49.88,153000.0,35.4307,35.4378,35.3668,35.4165,153000.0
2014-01-02 10:30:00,49.88,49.91,49.81,49.85,100700.0,35.4165,35.4378,35.3668,35.3952,100700.0
2014-01-02 11:00:00,49.85,49.91,49.79,49.83,137800.0,35.3952,35.4378,35.3526,35.381,137800.0
2014-01-02 11:30:00,49.83,49.83,49.73,49.74,115700.0,35.381,35.381,35.31,35.3171,115700.0
2014-01-02 12:00:00,49.73,49.78,49.71,49.71,117900.0,35.31,35.3455,35.2958,35.2958,117900.0
2014-01-02 12:30:00,49.72,49.75,49.68,49.74,84300.0,35.3029,35.3242,35.2745,35.3171,84300.0
2014-01-02 13:00:00,49.75,49.75,49.71,49.71,41800.0,35.3242,35.3242,35.2958,35.2958,41800.0
2014-01-02 13:30:00,49.72,49.74,49.68,49.72,78800.0,35.3029,35.3171,35.2745,35.3029,78800.0
2014-01-02 14:00:00,49.72,49.74,49.63,49.66,46500.0,35.3029,35.3171,35.239,35.2603,46500.0
2014-01-02 14:30:00,49.67,49.72,49.66,49.66,131200.0,35.2674,35.3029,35.2603,35.2603,131200.0
2014-01-02 15:00:00,49.66,49.73,49.65,49.69,96100.0,35.2603,35.31,35.2532,35.2816,96100.0
2014-01-02 15:30:00,49.69,49.73,49.66,49.72,139300.0,35.2816,35.31,35.2603,35.3029,139300.0
2014-01-03 09:30:00,49.9,49.9,49.82,49.85,207000.0,35.4307,35.4307,35.3739,35.3952,207000.0
2014-01-03 10:00:00,49.84,49.87,49.8,49.85,76800.0,35.3881,35.4094,35.3597,35.3952,76800.0
2014-01-03 10:30:00,49.85,49.9,49.84,49.86,106800.0,35.3952,35.4307,35.3881,35.4023,106800.0
2014-01-03 11:00:00,49.85,49.87,49.76,49.77,57400.0,35.3952,35.4094,35.3313,35.3384,57400.0
2014-01-03 11:30:00,49.76,49.77,49.69,49.71,353800.0,35.3313,35.3384,35.2816,35.2958,353800.0
2014-01-03 12:00:00,49.71,49.71,49.66,49.7,221500.0,35.2958,35.2958,35.2603,35.2887,221500.0
2014-01-03 12:30:00,49.69,49.74,49.69,49.72,80300.0,35.2816,35.3171,35.2816,35.3029,80300.0
2014-01-03 13:00:00,49.72,49.74,49.7,49.72,99100.0,35.3029,35.3171,35.2887,35.3029,99100.0
2014-01-03 13:30:00,49.72,49.73,49.68,49.71,92500.0,35.3029,35.31,35.2745,35.2958,92500.0
2014-01-03 14:00:00,49.71,49.76,49.71,49.76,86400.0,35.2958,35.3313,35.2958,35.3313,86400.0
2014-01-03 14:30:00,49.76,49.84,49.75,49.82,202800.0,35.3313,35.3881,35.3242,35.3739,202800.0
2014-01-03 15:00:00,49.81,49.82,49.77,49.78,314000.0,35.3668,35.3739,35.3384,35.3455,314000.0
2014-01-03 15:30:00,49.78,49.79,49.71,49.71,131600.0,35.3455,35.3526,35.2958,35.2958,131600.0
2014-01-06 09:30:00,49.94,49.94,49.61,49.67,93300.0,35.4591,35.4591,35.2248,35.2674,93300.0
2014-01-06 10:00:00,49.66,49.72,49.65,49.69,60400.0,35.2603,35.3029,35.2532,35.2816,60400.0
2014-01-06 10:30:00,49.71,49.71,49.65,49.65,39300.0,35.2958,35.2958,35.2532,35.2532,39300.0
2014-01-06 11:00:00,49.64,49.66,49.56,49.6,57100.0,35.2461,35.2603,35.1892,35.2176,57100.0
2014-01-06 11:30:00,49.62,49.65,49.58,49.63,38000.0,35.2319,35.2532,35.2034,35.239,38000.0
2014-01-06 12:00:00,49.64,49.64,49.6,49.61,35000.0,35.2461,35.2461,35.2176,35.2248,35000.0
2014-01-06 12:30:00,49.6,49.63,49.56,49.61,22800.0,35.2176,35.239,35.1892,35.2248,22800.0
2014-01-06 13:00:00,49.63,49.63,49.59,49.62,44000.0,35.239,35.239,35.2105,35.2319,44000.0
2014-01-06 13:30:00,49.63,49.7,49.61,49.68,68500.0,35.239,35.2887,35.2248,35.2745,68500.0
2014-01-06 14:00:00,49.68,49.69,49.61,49.63,51100.0,35.2745,35.2816,35.2248,35.239,51100.0
2014-01-06 14:30:00,49.62,49.66,49.62,49.64,44000.0,35.2319,35.2603,35.2319,35.2461,44000.0
2014-01-06 15:00:00,49.64,49.64,49.59,49.62,58700.0,35.2461,35.2461,35.2105,35.2319,58700.0
2014-01-06 15:30:00,49.63,49.63,49.58,49.58,107300.0,35.239,35.239,35.2034,35.2034,107300.0
2014-01-07 09:30:00,49.87,49.87,49.75,49.83,50700.0,35.4094,35.4094,35.3242,35.381,50700.0
2014-01-07 10:00:00,49.83,49.84,49.76,49.81,47000.0,35.381,35.3881,35.3313,35.3668,47000.0
2014-01-07 10:30:00,49.81,49.86,49.8,49.83,24200.0,35.3668,35.4023,35.3597,35.381,24200.0
2014-01-07 11:00:00,49.83,49.84,49.81,49.81,41600.0,35.381,35.3881,35.3668,35.3668,41600.0
2014-01-07 11:30:00,49.8,49.81,49.78,49.79,25600.0,35.3597,35.3668,35.3455,35.3526,25600.0
2014-01-07 12:00:00,49.79,49.82,49.79,49.8,48700.0,35.3526,35.3739,35.3526,35.3597,48700.0
2014-01-07 12:30:00,49.8,49.84,49.8,49.84,24100.0,35.3597,35.3881,35.3597,35.3881,24100.0
2014-01-07 13:00:00,49.84,49.85,49.82,49.83,21600.0,35.3881,35.3952,35.3739,35.381,21600.0
2014-01-07 13:30:00,49.83,49.85,49.78,49.79,145700.0,35.381,35.3952,35.3455,35.3526,145700.0
2014-01-07 14:00:00,49.79,49.82,49.75,49.81,21200.0,35.3526,35.3739,35.3242,35.3668,21200.0
2014-01-07 14:30:00,49.82,49.84,49.81,49.82,51100.0,35.3739,35.3881,35.3668,35.3739,51100.0
2014-01-07 15:00:00,49.83,49.84,49.82,49.83,23900.0,35.381,35.3881,35.3739,35.381,23900.0
2014-01-07 15:30:00,49.85,49.87,49.82,49.82,75200.0,35.3952,35.4094,35.3739,35.3739,75200.0
2014-01-08 09:30:00,49.91,49.91,49.72,49.77,103900.0,35.4378,35.4378,35.3029,35.3384,103900.0
2014-01-08 10:00:00,49.76,49.89,49.76,49.86,38300.0,35.3313,35.4236,35.3313,35.4023,38300.0
2014-01-08 10:30:00,49.87,49.88,49.8,49.82,51000.0,35.4094,35.4165,35.3597,35.3739,51000.0
2014-01-08 11:00:00,49.82,49.83,49.72,49.73,31300.0,35.3739,35.381,35.3029,35.31,31300.0
2014-01-08 11:30:00,49.74,49.85,49.74,49.83,127200.0,35.3171,35.3952,35.3171,35.381,127200.0
2014-01-08 12:00:00,49.83,49.84,49.78,49.79,26900.0,35.381,35.3881,35.3455,35.3526,26900.0
2014-01-08 12:30:00,49.8,49.8,49.77,49.79,24200.0,35.3597,35.3597,35.3384,35.3526,24200.0
2014-01-08 13:00:00,49.79,49.82,49.76,49.8,34200.0,35.3526,35.3739,35.3313,35.3597,34200.0
2014-01-08 13:30:00,49.8,49.82,49.78,49.8,64500.0,35.3597,35.3739,35.3455,35.3597,64500.0
2014-01-08 14:00:00,49.8,49.81,49.71,49.76,85000.0,35.3597,35.3668,35.2958,35.3313,85000.0
2014-01-08 14:30:00,49.75,49.79,49.71,49.76,411700.0,35.3242,35.3526,35.2958,35.3313,411700.0
2014-01-08 15:00:00,49.76,49.77,49.69,49.7,74700.0,35.3313,35.3384,35.2816,35.2887,74700.0
2014-01-08 15:30:00,49.69,49.78,49.68,49.78,89800.0,35.2816,35.3455,35.2745,35.3455,89800.0
2014-01-09 09:30:00,49.8,49.8,49.66,49.7,69100.0,35.3597,35.3597,35.2603,35.2887,69100.0
2014-01-09 10:00:00,49.7,49.72,49.64,49.65,54900.0,35.2887,35.3029,35.2461,35.2532,54900.0
2014-01-09 10:30:00,49.66,49.68,49.49,49.54,122800.0,35.2603,35.2745,35.1395,35.175,122800.0
2014-01-09 11:00:00,49.54,49.54,49.42,49.5,74300.0,35.175,35.175,35.0898,35.1466,74300.0
2014-01-09 11:30:00,49.49,49.55,49.47,49.53,81300.0,35.1395,35.1821,35.1253,35.1679,81300.0
2014-01-09 12:00:00,49.54,49.58,49.53,49.58,21700.0,35.175,35.2034,35.1679,35.2034,21700.0
2014-01-09 12:30:00,49.57,49.63,49.57,49.63,27100.0,35.1963,35.239,35.1963,35.239,27100.0
2014-01-09 13:00:00,49.64,49.65,49.61,49.63,36200.0,35.2461,35.2532,35.2248,35.239,36200.0
2014-01-09 13:30:00,49.63,49.63,49.57,49.58,49000.0,35.239,35.239,35.1963,35.2034,49000.0
2014-01-09 14:00:00,49.58,49.59,49.52,49.57,98600.0,35.2034,35.2105,35.1608,35.1963,98600.0
2014-01-09 14:30:00,49.57,49.64,49.54,49.62,66500.0,35.1963,35.2461,35.175,35.2319,66500.0
2014-01-09 15:00:00,49.62,49.7,49.61,49.7,77600.0,35.2319,35.2887,35.2248,35.2887,77600.0
2014-01-09 15:30:00,49.71,49.72,49.67,49.71,269000.0,35.2958,35.3029,35.2674,35.2958,269000.0
2014-01-10 09:30:00,49.92,50.06,49.89,50.04,429800.0,35.4449,35.5443,35.4236,35.5301,429800.0
2014-01-10 10:00:00,50.04,50.04,49.95,50.01,115400.0,35.5301,35.5301,35.4662,35.5088,115400.0
2014-01-10 10:30:00,50.01,50.05,49.99,50.02,65200.0,35.5088,35.5372,35.4946,35.5159,65200.0
2014-01-10 11:00:00,50.02,50.04,49.95,49.98,61800.0,35.5159,35.5301,35.4662,35.4875,61800.0
2014-01-10 11:30:00,49.98,50.0,49.96,50.0,76700.0,35.4875,35.5017,35.4733,35.5017,76700.0
2014-01-10 12:00:00,49.99,50.03,49.98,50.03,156300.0,35.4946,35.523,35.4875,35.523,156300.0
2014-01-10 12:30:00,50.03,50.08,50.02,50.04,106400.0,35.523,35.5585,35.5159,35.5301,106400.0
2014-01-10 13:00:00,50.05,50.09,50.04,50.08,166000.0,35.5372,35.5656,35.5301,35.5585,166000.0
2014-01-10 13:30:00,50.08,50.11,50.05,50.07,232500.0,35.5585,35.5798,35.5372,35.5514,232500.0
2014-01-10 14:00:00,50.07,50.14,50.07,50.12,182800.0,35.5514,35.6011,35.5514,35.5869,182800.0
2014-01-10 14:30:00,50.12,50.15,50.11,50.13,183000.0,35.5869,35.6082,35.5798,35.594,183000.0
2014-01-10 15:00:00,50.13,50.22,50.12,50.2,174800.0,35.594,35.6579,35.5869,35.6437,174800.0
2014-01-10 15:30:00,50.21,50.25,50.17,50.19,245200.0,35.6508,35.6792,35.6224,35.6366,245200.0
2014-01-13 09:30:00,50.03,50.1,50.02,50.07,152100.0,35.523,35.5727,35.5159,35.5514,152100.0
2014-01-13 10:00:00,50.08,50.13,50.07,50.11,37300.0,35.5585,35.594,35.5514,35.5798,37300.0
2014-01-13 10:30:00,50.1,50.11,50.09,50.11,32800.0,35.5727,35.5798,35.5656,35.5798,32800.0
2014-01-13 11:00:00,50.09,50.1,50.02,50.04,76300.0,35.5656,35.5727,35.5159,35.5301,76300.0
2014-01-13 11:30:00,50.04,50.08,50.04,50.06,65800.0,35.5301,35.5585,35.5301,35.5443,65800.0
2014-01-13 12:00:00,50.05,50.06,49.97,49.98,73500.0,35.5372,35.5443,35.4804,35.4875,73500.0
2014-01-13 12:30:00,49.97,49.98,49.89,49.89,42900.0,35.4804,35.4875,35.4236,35.4236,42900.0
2014-01-13 13:00:00,49.89,49.92,49.85,49.9,51200.0,35.4236,35.4449,35.3952,35.4307,51200.0
2014-01-13 13:30:00,49.9,49.92,49.85,49.9,53700.0,35.4307,35.4449,35.3952,35.4307,53700.0
2014-01-13 14:00:00,49.9,49.9,49.8,49.81,108400.0,35.4307,35.4307,35.3597,35.3668,108400.0
2014-01-13 14:30:00,49.8,49.81,49.73,49.77,393000.0,35.3597,35.3668,35.31,35.3384,393000.0
2014-01-13 15:00:00,49.76,49.77,49.68,49.73,98500.0,35.3313,35.3384,35.2745,35.31,98500.0
2014-01-13 15:30:00,49.72,49.76,49.67,49.76,92100.0,35.3029,35.3313,35.2674,35.3313,92100.0
2014-01-14 09:30:00,50.08,50.08,49.76,49.8,76000.0,35.5585,35.5585,35.3313,35.3597,76000.0
2014-01-14 10:00:00,49.81,49.92,49.81,49.91,41200.0,35.3668,35.4449,35.3668,35.4378,41200.0
2014-01-14 10:30:00,49.92,49.99,49.91,49.99,31500.0,35.4449,35.4946,35.4378,35.4946,31500.0
2014-01-14 11:00:00,49.98,50.03,49.97,50.0,60200.0,35.4875,35.523,35.4804,35.5017,60200.0
2014-01-14 11:30:00,49.99,50.03,49.99,50.03,45800.0,35.4946,35.523,35.4946,35.523,45800.0
2014-01-14 12:00:00,50.05,50.11,50.03,50.09,46400.0,35.5372,35.5798,35.523,35.5656,46400.0
2014-01-14 12:30:00,50.09,50.12,50.08,50.09,73000.0,35.5656,35.5869,35.5585,35.5656,73000.0
2014-01-14 13:00:00,50.1,50.11,50.07,50.07,98800.0,35.5727,35.5798,35.5514,35.5514,98800.0
2014-01-14 13:30:00,50.07,50.09,50.04,50.05,96600.0,35.5514,35.5656,35.5301,35.5372,96600.0
2014-01-14 14:00:00,50.04,50.07,50.02,50.07,42600.0,35.5301,35.5514,35.5159,35.5514,42600.0
2014-01-14 14:30:00,50.08,50.1,50.06,50.08,54300.0,35.5585,35.5727,35.5443,35.5585,54300.0
2014-01-14 15:00:00,50.07,50.16,50.06,50.16,86200.0,35.5514,35.6153,35.5443,35.6153,86200.0
2014-01-14 15:30:00,50.16,50.17,50.11,50.13,123200.0,35.6153,35.6224,35.5798,35.594,123200.0
2014-01-15 09:30:00,50.24,50.24,50.08,50.15,68500.0,35.6721,35.6721,35.5585,35.6082,68500.0
2014-01-15 10:00:00,50.16,50.22,50.15,50.22,72900.0,35.6153,35.6579,35.6082,35.6579,72900.0
2014-01-15 10:30:00,50.22,50.23,50.16,50.18,19600.0,35.6579,35.665,35.6153,35.6295,19600.0
2014-01-15 11:00:00,50.19,50.26,50.18,50.21,60300.0,35.6366,35.6863,35.6295,35.6508,60300.0
2014-01-15 11:30:00,50.21,50.26,50.21,50.25,96800.0,35.6508,35.6863,35.6508,35.6792,96800.0
2014-01-15 12:00:00,50.25,50.29,50.25,50.28,38200.0,35.6792,35.7076,35.6792,35.7005,38200.0
2014-01-15 12:30:00,50.28,50.28,50.23,50.25,25700.0,35.7005,35.7005,35.665,35.6792,25700.0
2014-01-15 13:00:00,50.25,50.26,50.2,50.21,43700.0,35.6792,35.6863,35.6437,35.6508,43700.0
2014-01-15 13:30:00,50.22,50.24,50.19,50.21,73900.0,35.6579,35.6721,35.6366,35.6508,73900.0
2014-01-15 14:00:00,50.21,50.28,50.19,50.27,57900.0,35.6508,35.7005,35.6366,35.6934,57900.0
2014-01-15 14:30:00,50.28,50.31,50.26,50.3,38800.0,35.7005,35.7218,35.6863,35.7147,38800.0
2014-01-15 15:00:00,50.3,50.32,50.26,50.29,53000.0,35.7147,35.7289,35.6863,35.7076,53000.0
2014-01-15 15:30:00,50.3,50.34,50.28,50.29,50500.0,35.7147,35.7431,35.7005,35.7076,50500.0
2014-01-16 09:30:00,50.27,50.27,50.17,50.19,50000.0,35.6934,35.6934,35.6224,35.6366,50000.0
2014-01-16 10:00:00,50.18,50.24,50.17,50.18,65600.0,35.6295,35.6721,35.6224,35.6295,65600.0
2014-01-16 10:30:00,50.17,50.17,50.07,50.08,79500.0,35.6224,35.6224,35.5514,35.5585,79500.0
2014-01-16 11:00:00,50.06,50.12,50.05,50.12,43400.0,35.5443,35.5869,35.5372,35.5869,43400.0
2014-01-16 11:30:00,50.12,50.14,50.09,50.12,33400.0,35.5869,35.6011,35.5656,35.5869,33400.0
2014-01-16 12:00:00,50.11,50.11,50.06,50.09,85600.0,35.5798,35.5798,35.5443,35.5656,85600.0
2014-01-16 12:30:00,50.09,50.16,50.08,50.15,65700.0,35.5656,35.6153,35.5585,35.6082,65700.0
2014-01-16 13:00:00,50.15,50.22,50.14,50.21,77700.0,35.6082,35.6579,35.6011,35.6508,77700.0
2014-01-16 13:30:00,50.2,50.21,50.19,50.21,90300.0,35.6437,35.6508,35.6366,35.6508,90300.0
2014-01-16 14:00:00,50.21,50.22,50.19,50.22,58100.0,35.6508,35.6579,35.6366,35.6579,58100.0
2014-01-16 14:30:00,50.22,50.27,50.21,50.27,76200.0,35.6579,35.6934,35.6508,35.6934,76200.0
2014-01-16 15:00:00,50.26,50.26,50.24,50.25,98100.0,35.6863,35.6863,35.6721,35.6792,98100.0
2014-01-16 15:30:00,50.24,50.27,50.21,50.27,138500.0,35.6721,35.6934,35.6508,35.6934,138500.0
2014-01-17 09:30:00,50.29,50.29,50.16,50.2,98900.0,35.7076,35.7076,35.6153,35.6437,98900.0
2014-01-17 10:00:00,50.21,50.24,50.16,50.22,126400.0,35.6508,35.6721,35.6153,35.6579,126400.0
2014-01-17 10:30:00,50.22,50.23,50.19,50.22,147900.0,35.6579,35.665,35.6366,35.6579,147900.0
2014-01-17 11:00:00,50.23,50.26,50.21,50.23,97700.0,35.665,35.6863,35.6508,35.665,97700.0
2014-01-17 11:30:00,50.25,50.27,50.2,50.22,40300.0,35.6792,35.6934,35.6437,35.6579,40300.0
2014-01-17 12:00:00,50.23,50.23,50.19,50.19,18700.0,35.665,35.665,35.6366,35.6366,18700.0
2014-01-17 12:30:00,50.2,50.2,50.17,50.17,16000.0,35.6437,35.6437,35.6224,35.6224,16000.0
2014-01-17 13:00:00,50.17,50.17,50.1,50.11,35800.0,35.6224,35.6224,35.5727,35.5798,35800.0
2014-01-17 13:30:00,50.12,50.13,50.11,50.13,57400.0,35.5869,35.594,35.5798,35.594,57400.0
2014-01-17 14:00:00,50.14,50.14,50.1,50.14,30300.0,35.6011,35.6011,35.5727,35.6011,30300.0
2014-01-17 14:30:00,50.13,50.14,50.12,50.13,29300.0,35.594,35.6011,35.5869,35.594,29300.0
2014-01-17 15:00:00,50.13,50.14,50.05,50.08,49100.0,35.594,35.6011,35.5372,35.5585,49100.0
2014-01-17 15:30:00,50.07,50.12,50.03,50.11,121800.0,35.5514,35.5869,35.523,35.5798,121800.0
2014-01-21 09:30:00,50.43,50.43,50.3,50.31,85200.0,35.807,35.807,35.7147,35.7218,85200.0
2014-01-21 10:00:00,50.31,50.32,50.18,50.2,47600.0,35.7218,35.7289,35.6295,35.6437,47600.0
2014-01-21 10:30:00,50.2,50.22,50.15,50.22,62200.0,35.6437,35.6579,35.6082,35.6579,62200.0
2014-01-21 11:00:00,50.22,50.23,50.08,50.1,74500.0,35.6579,35.665,35.5585,35.5727,74500.0
2014-01-21 11:30:00,50.1,50.14,50.1,50.14,34800.0,35.5727,35.6011,35.5727,35.6011,34800.0
2014-01-21 12:00:00,50.14,50.15,50.1,50.14,61700.0,35.6011,35.6082,35.5727,35.6011,61700.0
2014-01-21 12:30:00,50.15,50.16,50.13,50.15,19800.0,35.6082,35.6153,35.594,35.6082,19800.0
2014-01-21 13:00:00,50.15,50.19,50.15,50.18,364600.0,35.6082,35.6366,35.6082,35.6295,364600.0
2014-01-21 13:30:00,50.18,50.24,50.18,50.23,54200.0,35.6295,35.6721,35.6295,35.665,54200.0
2014-01-21 14:00:00,50.22,50.24,50.2,50.2,68200.0,35.6579,35.6721,35.6437,35.6437,68200.0
2014-01-21 14:30:00,50.2,50.28,50.2,50.23,73600.0,35.6437,35.7005,35.6437,35.665,73600.0
2014-01-21 15:00:00,50.22,50.26,50.22,50.23,146400.0,35.6579,35.6863,35.6579,35.665,146400.0
2014-01-21 15:30:00,50.23,50.28,50.23,50.27,99300.0,35.665,35.7005,35.665,35.6934,99300.0
2014-01-22 09:30:00,50.36,50.36,50.28,50.29,88100.0,35.7573,35.7573,35.7005,35.7076,88100.0
2014-01-22 10:00:00,50.3,50.33,50.25,50.33,35100.0,35.7147,35.736,35.6792,35.736,35100.0
2014-01-22 10:30:00,50.33,50.33,50.21,50.24,55400.0,35.736,35.736,35.6508,35.6721,55400.0
2014-01-22 11:00:00,50.24,50.27,50.21,50.23,68900.0,35.6721,35.6934,35.6508,35.665,68900.0
2014-01-22 11:30:00,50.24,50.27,50.21,50.23,22300.0,35.6721,35.6934,35.6508,35.665,22300.0
2014-01-22 12:00:00,50.23,50.3,50.21,50.3,18300.0,35.665,35.7147,35.6508,35.7147,18300.0
2014-01-22 12:30:00,50.29,50.3,50.28,50.3,23200.0,35.7076,35.7147,35.7005,35.7147,23200.0
2014-01-22 13:00:00,50.31,50.36,50.3,50.35,41900.0,35.7218,35.7573,35.7147,35.7502,41900.0
2014-01-22 13:30:00,50.35,50.36,50.29,50.3,59700.0,35.7502,35.7573,35.7076,35.7147,59700.0
2014-01-22 14:00:00,50.32,50.35,50.31,50.34,27400.0,35.7289,35.7502,35.7218,35.7431,27400.0
2014-01-22 14:30:00,50.33,50.35,50.29,50.32,204200.0,35.736,35.7502,35.7076,35.7289,204200.0
2014-01-22 15:00:00,50.32,50.37,50.32,50.36,120800.0,35.7289,35.7644,35.7289,35.7573,120800.0
2014-01-22 15:30:00,50.36,50.39,50.35,50.35,142100.0,35.7573,35.7786,35.7502,35.7502,142100.0
2014-01-23 09:30:00,50.24,50.24,49.92,49.94,97900.0,35.6721,35.6721,35.4449,35.4591,97900.0
2014-01-23 10:00:00,49.93,49.98,49.87,49.87,127100.0,35.452,35.4875,35.4094,35.4094,127100.0
2014-01-23 10:30:00,49.87,49.91,49.81,49.82,52100.0,35.4094,35.4378,35.3668,35.3739,52100.0
2014-01-23 11:00:00,49.81,49.86,49.77,49.84,81100.0,35.3668,35.4023,35.3384,35.3881,81100.0
2014-01-23 11:30:00,49.85,49.87,49.82,49.87,32500.0,35.3952,35.4094,35.3739,35.4094,32500.0
2014-01-23 12:00:00,49.87,49.87,49.8,49.8,43600.0,35.4094,35.4094,35.3597,35.3597,43600.0
2014-01-23 12:30:00,49.79,49.8,49.75,49.77,25300.0,35.3526,35.3597,35.3242,35.3384,25300.0
2014-01-23 13:00:00,49.75,49.77,49.71,49.71,46200.0,35.3242,35.3384,35.2958,35.2958,46200.0
2014-01-23 13:30:00,49.72,49.73,49.65,49.65,36000.0,35.3029,35.31,35.2532,35.2532,36000.0
2014-01-23 14:00:00,49.64,49.73,49.64,49.7,87200.0,35.2461,35.31,35.2461,35.2887,87200.0
2014-01-23 14:30:00,49.71,49.78,49.7,49.77,64800.0,35.2958,35.3455,35.2887,35.3384,64800.0
2014-01-23 15:00:00,49.77,49.78,49.74,49.77,81400.0,35.3384,35.3455,35.3171,35.3384,81400.0
2014-01-23 15:30:00,49.77,49.86,49.75,49.85,69600.0,35.3384,35.4023,35.3242,35.3952,69600.0
2014-01-24 09:30:00,49.27,49.4,49.06,49.13,349800.0,34.9833,35.0756,34.8342,34.8839,349800.0
2014-01-24 10:00:00,49.12,49.14,49.0,49.05,58000.0,34.8768,34.891,34.7916,34.8271,58000.0
2014-01-24 10:30:00,49.02,49.03,48.83,48.89,199000.0,34.8058,34.8129,34.6709,34.7135,199000.0
2014-01-24 11:00:00,48.9,48.93,48.75,48.75,63900.0,34.7206,34.7419,34.6141,34.6141,63900.0
2014-01-24 11:30:00,48.75,48.91,48.74,48.91,54700.0,34.6141,34.7277,34.607,34.7277,54700.0
2014-01-24 12:00:00,48.91,48.91,48.83,48.86,27600.0,34.7277,34.7277,34.6709,34.6922,27600.0
2014-01-24 12:30:00,48.86,48.88,48.81,48.86,132500.0,34.6922,34.7064,34.6567,34.6922,132500.0
2014-01-24 13:00:00,48.84,48.9,48.84,48.84,26400.0,34.678,34.7206,34.678,34.678,26400.0
2014-01-24 13:30:00,48.84,48.85,48.8,48.81,74600.0,34.678,34.6851,34.6496,34.6567,74600.0
2014-01-24 14:00:00,48.81,48.81,48.68,48.69,75400.0,34.6567,34.6567,34.5644,34.5715,75400.0
2014-01-24 14:30:00,48.69,48.75,48.69,48.74,54100.0,34.5715,34.6141,34.5715,34.607,54100.0
2014-01-24 15:00:00,48.73,48.75,48.67,48.69,47700.0,34.5999,34.6141,34.5573,34.5715,47700.0
2014-01-24 15:30:00,48.69,48.71,48.55,48.56,214500.0,34.5715,34.5857,34.4721,34.4792,214500.0
2014-01-27 09:30:00,48.6,48.63,48.55,48.59,211700.0,34.5076,34.5289,34.4721,34.5005,211700.0
2014-01-27 10:00:00,48.58,48.6,48.3,48.3,101700.0,34.4934,34.5076,34.2946,34.2946,101700.0
2014-01-27 10:30:00,48.3,48.45,48.29,48.38,53200.0,34.2946,34.4011,34.2875,34.3514,53200.0
2014-01-27 11:00:00,48.37,48.43,48.34,48.34,324700.0,34.3443,34.3869,34.323,34.323,324700.0
2014-01-27 11:30:00,48.34,48.35,48.18,48.19,191300.0,34.323,34.3301,34.2094,34.2165,191300.0
2014-01-27 12:00:00,48.19,48.19,47.99,48.06,303000.0,34.2165,34.2165,34.0745,34.1242,303000.0
2014-01-27 12:30:00,48.05,48.09,48.0,48.06,186700.0,34.1171,34.1455,34.0816,34.1242,186700.0
2014-01-27 13:00:00,48.05,48.17,48.03,48.15,97400.0,34.1171,34.2023,34.1029,34.1881,97400.0
2014-01-27 13:30:00,48.15,48.27,48.12,48.24,137500.0,34.1881,34.2733,34.1668,34.252,137500.0
2014-01-27 14:00:00,48.23,48.32,48.23,48.31,144700.0,34.2449,34.3088,34.2449,34.3017,144700.0
2014-01-27 14:30:00,48.32,48.41,48.32,48.41,76200.0,34.3088,34.3727,34.3088,34.3727,76200.0
2014-01-27 15:00:00,48.4,48.45,48.37,48.37,50200.0,34.3656,34.4011,34.3443,34.3443,50200.0
2014-01-27 15:30:00,48.38,48.41,48.26,48.27,123500.0,34.3514,34.3727,34.2662,34.2733,123500.0
2014-01-28 09:30:00,48.3,48.63,48.3,48.62,154400.0,34.2946,34.5289,34.2946,34.5218,154400.0
2014-01-28 10:00:00,48.63,48.66,48.57,48.61,73400.0,34.5289,34.5502,34.4863,34.5147,73400.0
2014-01-28 10:30:00,48.61,48.65,48.59,48.61,79400.0,34.5147,34.5431,34.5005,34.5147,79400.0
2014-01-28 11:00:00,48.62,48.66,48.55,48.55,83800.0,34.5218,34.5502,34.4721,34.4721,83800.0
2014-01-28 11:30:00,48.56,48.57,48.47,48.52,47800.0,34.4792,34.4863,34.4153,34.4508,47800.0
2014-01-28 12:00:00,48.53,48.6,48.52,48.6,43000.0,34.4579,34.5076,34.4508,34.5076,43000.0
2014-01-28 12:30:00,48.61,48.66,48.59,48.63,50700.0,34.5147,34.5502,34.5005,34.5289,50700.0
2014-01-28 13:00:00,48.63,48.67,48.61,48.65,61400.0,34.5289,34.5573,34.5147,34.5431,61400.0
2014-01-28 13:30:00,48.65,48.66,48.62,48.64,49000.0,34.5431,34.5502,34.5218,34.536,49000.0
2014-01-28 14:00:00,48.63,48.66,48.62,48.64,20900.0,34.5289,34.5502,34.5218,34.536,20900.0
2014-01-28 14:30:00,48.65,48.68,48.64,48.68,24400.0,34.5431,34.5644,34.536,34.5644,24400.0
2014-01-28 15:00:00,48.68,48.69,48.65,48.68,37100.0,34.5644,34.5715,34.5431,34.5644,37100.0
2014-01-28 15:30:00,48.69,48.73,48.66,48.68,136100.0,34.5715,34.5999,34.5502,34.5644,136100.0
2014-01-29 09:30:00,48.3,48.33,48.01,48.14,113100.0,34.2946,34.3159,34.0887,34.181,113100.0
2014-01-29 10:00:00,48.17,48.27,48.11,48.14,58500.0,34.2023,34.2733,34.1597,34.181,58500.0
2014-01-29 10:30:00,48.16,48.28,48.14,48.24,47100.0,34.1952,34.2804,34.181,34.252,47100.0
2014-01-29 11:00:00,48.27,48.41,48.27,48.41,103900.0,34.2733,34.3727,34.2733,34.3727,103900.0
2014-01-29 11:30:00,48.4,48.43,48.33,48.37,70700.0,34.3656,34.3869,34.3159,34.3443,70700.0
2014-01-29 12:00:00,48.38,48.39,48.29,48.29,50700.0,34.3514,34.3585,34.2875,34.2875,50700.0
2014-01-29 12:30:00,48.28,48.29,48.22,48.27,55300.0,34.2804,34.2875,34.2378,34.2733,55300.0
2014-01-29 13:00:00,48.27,48.27,48.2,48.23,51800.0,34.2733,34.2733,34.2236,34.2449,51800.0
2014-01-29 13:30:00,48.24,48.36,48.23,48.34,58300.0,34.252,34.3372,34.2449,34.323,58300.0
2014-01-29 14:00:00,48.33,48.34,48.04,48.21,72600.0,34.3159,34.323,34.11,34.2307,72600.0
2014-01-29 14:30:00,48.2,48.34,48.15,48.16,51700.0,34.2236,34.323,34.1881,34.1952,51700.0
2014-01-29 15:00:00,48.14,48.18,48.06,48.13,130800.0,34.181,34.2094,34.1242,34.1739,130800.0
2014-01-29 15:30:00,48.13,48.21,48.09,48.15,146600.0,34.1739,34.2307,34.1455,34.1881,146600.0
2014-01-30 09:30:00,48.58,48.58,48.26,48.28,162600.0,34.4934,34.4934,34.2662,34.2804,162600.0
2014-01-30 10:00:00,48.27,48.3,48.21,48.24,70900.0,34.2733,34.2946,34.2307,34.252,70900.0
2014-01-30 10:30:00,48.25,48.32,48.24,48.26,29800.0,34.2591,34.3088,34.252,34.2662,29800.0
2014-01-30 11:00:00,48.26,48.34,48.24,48.29,59200.0,34.2662,34.323,34.252,34.2875,59200.0
2014-01-30 11:30:00,48.3,48.47,48.3,48.43,23300.0,34.2946,34.4153,34.2946,34.3869,23300.0
2014-01-30 12:00:00,48.44,48.45,48.4,48.4,29300.0,34.394,34.4011,34.3656,34.3656,29300.0
2014-01-30 12:30:00,48.4,48.51,48.39,48.49,48700.0,34.3656,34.4437,34.3585,34.4295,48700.0
2014-01-30 13:00:00,48.48,48.49,48.42,48.43,17600.0,34.4224,34.4295,34.3798,34.3869,17600.0
2014-01-30 13:30:00,48.42,48.42,48.39,48.4,36000.0,34.3798,34.3798,34.3585,34.3656,36000.0
2014-01-30 14:00:00,48.4,48.4,48.33,48.38,36500.0,34.3656,34.3656,34.3159,34.3514,36500.0
2014-01-30 14:30:00,48.4,48.41,48.36,48.4,81900.0,34.3656,34.3727,34.3372,34.3656,81900.0
2014-01-30 15:00:00,48.4,48.46,48.4,48.44,53400.0,34.3656,34.4082,34.3656,34.394,53400.0
2014-01-30 15:30:00,48.44,48.44,48.38,48.39,42600.0,34.394,34.394,34.3514,34.3585,42600.0
2014-01-31 09:30:00,47.63,47.66,47.46,47.54,181300.0,33.8189,33.8402,33.6982,33.755,181300.0
2014-01-31 10:00:00,47.54,47.66,47.54,47.61,55500.0,33.755,33.8402,33.755,33.8047,55500.0
2014-01-31 10:30:00,47.62,47.73,47.59,47.71,45400.0,33.8118,33.8899,33.7905,33.8757,45400.0
2014-01-31 11:00:00,47.71,47.97,47.71,47.97,72200.0,33.8757,34.0603,33.8757,34.0603,72200.0
2014-01-31 11:30:00,47.96,47.99,47.88,47.93,394600.0,34.0532,34.0745,33.9964,34.0319,394600.0
2014-01-31 12:00:00,47.94,48.0,47.9,47.91,63500.0,34.039,34.0816,34.0106,34.0177,63500.0
2014-01-31 12:30:00,47.92,47.94,47.87,47.92,68200.0,34.0248,34.039,33.9893,34.0248,68200.0
2014-01-31 13:00:00,47.92,47.92,47.85,47.89,75100.0,34.0248,34.0248,33.9751,34.0035,75100.0
2014-01-31 13:30:00,47.89,48.03,47.88,48.02,59900.0,34.0035,34.1029,33.9964,34.0958,59900.0
2014-01-31 14:00:00,48.03,48.05,47.98,48.02,71800.0,34.1029,34.1171,34.0674,34.0958,71800.0
2014-01-31 14:30:00,48.03,48.07,47.98,47.98,97200.0,34.1029,34.1313,34.0674,34.0674,97200.0
2014-01-31 15:00:00,47.98,47.99,47.9,47.91,79600.0,34.0674,34.0745,34.0106,34.0177,79600.0
2014-01-31 15:30:00,47.91,47.93,47.81,47.82,147600.0,34.0177,34.0319,33.9467,33.9538,147600.0
2014-02-03 09:30:00,47.57,47.78,47.57,47.66,179800.0,33.7763,33.9254,33.7763,33.8402,179800.0
2014-02-03 10:00:00,47.66,47.67,47.38,47.46,123000.0,33.8402,33.8473,33.6414,33.6982,123000.0
2014-02-03 10:30:00,47.44,47.57,47.41,47.5,105500.0,33.684,33.7763,33.6627,33.7266,105500.0
2014-02-03 11:00:00,47.48,47.48,47.28,47.32,80100.0,33.7124,33.7124,33.5704,33.5988,80100.0
2014-02-03 11:30:00,47.31,47.35,47.17,47.17,459700.0,33.5917,33.6201,33.4923,33.4923,459700.0
2014-02-03 12:00:00,47.15,47.18,47.11,47.17,100000.0,33.4781,33.4994,33.4497,33.4923,100000.0
2014-02-03 12:30:00,47.17,47.22,47.17,47.18,102300.0,33.4923,33.5278,33.4923,33.4994,102300.0
2014-02-03 13:00:00,47.18,47.19,47.03,47.03,162300.0,33.4994,33.5065,33.3929,33.3929,162300.0
2014-02-03 13:30:00,47.04,47.09,46.98,47.06,233000.0,33.4,33.4355,33.3574,33.4142,233000.0
2014-02-03 14:00:00,47.05,47.12,47.03,47.08,98700.0,33.4071,33.4568,33.3929,33.4284,98700.0
2014-02-03 14:30:00,47.08,47.08,46.95,46.96,88100.0,33.4284,33.4284,33.3361,33.3432,88100.0
2014-02-03 15:00:00,46.96,47.02,46.94,47.0,261500.0,33.3432,33.3858,33.329,33.3716,261500.0
2014-02-03 15:30:00,47.0,47.02,46.88,46.91,202000.0,33.3716,33.3858,33.2864,33.3077,202000.0
2014-02-04 09:30:00,47.24,47.32,47.12,47.3,211700.0,33.542,33.5988,33.4568,33.5846,211700.0
2014-02-04 10:00:00,47.28,47.31,47.17,47.21,139300.0,33.5704,33.5917,33.4923,33.5207,139300.0
2014-02-04 10:30:00,47.22,47.28,47.17,47.17,47300.0,33.5278,33.5704,33.4923,33.4923,47300.0
2014-02-04 11:00:00,47.17,47.3,47.16,47.24,55500.0,33.4923,33.5846,33.4852,33.542,55500.0
2014-02-04 11:30:00,47.23,47.34,47.21,47.34,88300.0,33.5349,33.613,33.5207,33.613,88300.0
2014-02-04 12:00:00,47.35,47.38,47.31,47.33,78100.0,33.6201,33.6414,33.5917,33.6059,78100.0
2014-02-04 12:30:00,47.33,47.38,47.32,47.37,75700.0,33.6059,33.6414,33.5988,33.6343,75700.0
2014-02-04 13:00:00,47.37,47.41,47.34,47.38,36300.0,33.6343,33.6627,33.613,33.6414,36300.0
2014-02-04 13:30:00,47.38,47.41,47.33,47.33,145800.0,33.6414,33.6627,33.6059,33.6059,145800.0
2014-02-04 14:00:00,47.33,47.38,47.3,47.35,29400.0,33.6059,33.6414,33.5846,33.6201,29400.0
2014-02-04 14:30:00,47.35,47.38,47.34,47.37,23800.0,33.6201,33.6414,33.613,33.6343,23800.0
2014-02-04 15:00:00,47.38,47.4,47.26,47.28,65000.0,33.6414,33.6556,33.5562,33.5704,65000.0
2014-02-04 15:30:00,47.28,47.42,47.27,47.4,64200.0,33.5704,33.6698,33.5633,33.6556,64200.0
2014-02-05 09:30:00,47.33,47.4,47.21,47.23,72900.0,33.6059,33.6556,33.5207,33.5349,72900.0
2014-02-05 10:00:00,47.25,47.36,47.1,47.15,81800.0,33.5491,33.6272,33.4426,33.4781,81800.0
2014-02-05 10:30:00,47.16,47.27,47.13,47.23,103700.0,33.4852,33.5633,33.4639,33.5349,103700.0
2014-02-05 11:00:00,47.21,47.28,47.14,47.27,36900.0,33.5207,33.5704,33.471,33.5633,36900.0
2014-02-05 11:30:00,47.28,47.35,47.25,47.34,33900.0,33.5704,33.6201,33.5491,33.613,33900.0
2014-02-05 12:00:00,47.34,47.39,47.3,47.35,87200.0,33.613,33.6485,33.5846,33.6201,87200.0
2014-02-05 12:30:00,47.32,47.36,47.3,47.35,24700.0,33.5988,33.6272,33.5846,33.6201,24700.0
2014-02-05 13:00:00,47.36,47.47,47.34,47.41,153300.0,33.6272,33.7053,33.613,33.6627,153300.0
2014-02-05 13:30:00,47.42,47.47,47.42,47.45,36800.0,33.6698,33.7053,33.6698,33.6911,36800.0
2014-02-05 14:00:00,47.46,47.47,47.41,47.44,43700.0,33.6982,33.7053,33.6627,33.684,43700.0
2014-02-05 14:30:00,47.44,47.48,47.36,47.38,79500.0,33.684,33.7124,33.6272,33.6414,79500.0
2014-02-05 15:00:00,47.38,47.45,47.36,47.44,28000.0,33.6414,33.6911,33.6272,33.684,28000.0
2014-02-05 15:30:00,47.45,47.47,47.4,47.41,76500.0,33.6911,33.7053,33.6556,33.6627,76500.0
2014-02-06 09:30:00,47.69,48.02,47.69,48.02,136400.0,33.8615,34.0958,33.8615,34.0958,136400.0
2014-02-06 10:00:00,48.01,48.1,48.0,48.08,30600.0,34.0887,34.1526,34.0816,34.1384,30600.0
2014-02-06 10:30:00,48.09,48.21,48.09,48.15,35700.0,34.1455,34.2307,34.1455,34.1881,35700.0
2014-02-06 11:00:00,48.13,48.2,48.12,48.15,35400.0,34.1739,34.2236,34.1668,34.1881,35400.0
2014-02-06 11:30:00,48.15,48.22,48.15,48.15,82700.0,34.1881,34.2378,34.1881,34.1881,82700.0
2014-02-06 12:00:00,48.16,48.2,48.16,48.18,34600.0,34.1952,34.2236,34.1952,34.2094,34600.0
2014-02-06 12:30:00,48.18,48.2,48.16,48.17,35400.0,34.2094,34.2236,34.1952,34.2023,35400.0
2014-02-06 13:00:00,48.18,48.19,48.12,48.13,22900.0,34.2094,34.2165,34.1668,34.1739,22900.0
2014-02-06 13:30:00,48.14,48.18,48.13,48.17,31500.0,34.181,34.2094,34.1739,34.2023,31500.0
2014-02-06 14:00:00,48.16,48.28,48.16,48.26,23300.0,34.1952,34.2804,34.1952,34.2662,23300.0
2014-02-06 14:30:00,48.26,48.27,48.2,48.22,37400.0,34.2662,34.2733,34.2236,34.2378,37400.0
2014-02-06 15:00:00,48.22,48.23,48.2,48.21,48400.0,34.2378,34.2449,34.2236,34.2307,48400.0
2014-02-06 15:30:00,48.22,48.26,48.2,48.24,114200.0,34.2378,34.2662,34.2236,34.252,114200.0
2014-02-07 09:30:00,48.55,48.58,48.45,48.51,67200.0,34.4721,34.4934,34.4011,34.4437,67200.0
2014-02-07 10:00:00,48.52,48.56,48.38,48.4,40900.0,34.4508,34.4792,34.3514,34.3656,40900.0
2014-02-07 10:30:00,48.39,48.49,48.39,48.48,33400.0,34.3585,34.4295,34.3585,34.4224,33400.0
2014-02-07 11:00:00,48.48,48.55,48.46,48.54,77600.0,34.4224,34.4721,34.4082,34.465,77600.0
2014-02-07 11:30:00,48.57,48.65,48.54,48.65,39500.0,34.4863,34.5431,34.465,34.5431,39500.0
2014-02-07 12:00:00,48.65,48.65,48.61,48.65,38300.0,34.5431,34.5431,34.5147,34.5431,38300.0
2014-02-07 12:30:00,48.65,48.66,48.61,48.65,38900.0,34.5431,34.5502,34.5147,34.5431,38900.0
2014-02-07 13:00:00,48.65,48.71,48.64,48.69,20300.0,34.5431,34.5857,34.536,34.5715,20300.0
2014-02-07 13:30:00,48.7,48.78,48.69,48.78,39000.0,34.5786,34.6354,34.5715,34.6354,39000.0
2014-02-07 14:00:00,48.78,48.79,48.74,48.77,45400.0,34.6354,34.6425,34.607,34.6283,45400.0
2014-02-07 14:30:00,48.78,48.8,48.76,48.78,88100.0,34.6354,34.6496,34.6212,34.6354,88100.0
2014-02-07 15:00:00,48.78,48.81,48.78,48.8,45000.0,34.6354,34.6567,34.6354,34.6496,45000.0
2014-02-07 15:30:00,48.8,48.83,48.78,48.8,71200.0,34.6496,34.6709,34.6354,34.6496,71200.0
2014-02-10 09:30:00,48.39,48.74,48.39,48.61,68400.0,34.3585,34.607,34.3585,34.5147,68400.0
2014-02-10 10:00:00,48.61,48.62,48.57,48.61,54500.0,34.5147,34.5218,34.4863,34.5147,54500.0
2014-02-10 10:30:00,48.61,48.61,48.5,48.53,85600.0,34.5147,34.5147,34.4366,34.4579,85600.0
2014-02-10 11:00:00,48.53,48.57,48.5,48.57,27000.0,34.4579,34.4863,34.4366,34.4863,27000.0
2014-02-10 11:30:00,48.57,48.61,48.55,48.59,20600.0,34.4863,34.5147,34.4721,34.5005,20600.0
2014-02-10 12:00:00,48.59,48.59,48.55,48.57,29600.0,34.5005,34.5005,34.4721,34.4863,29600.0
2014-02-10 12:30:00,48.56,48.6,48.56,48.59,26400.0,34.4792,34.5076,34.4792,34.5005,26400.0
2014-02-10 13:00:00,48.59,48.6,48.56,48.58,42800.0,34.5005,34.5076,34.4792,34.4934,42800.0
2014-02-10 13:30:00,48.58,48.61,48.57,48.58,67900.0,34.4934,34.5147,34.4863,34.4934,67900.0
2014-02-10 14:00:00,48.59,48.62,48.58,48.6,59500.0,34.5005,34.5218,34.4934,34.5076,59500.0
2014-02-10 14:30:00,48.59,48.62,48.59,48.6,42400.0,34.5005,34.5218,34.5005,34.5076,42400.0
2014-02-10 15:00:00,48.61,48.61,48.54,48.54,50800.0,34.5147,34.5147,34.465,34.465,50800.0
2014-02-10 15:30:00,48.55,48.6,48.54,48.6,49700.0,34.4721,34.5076,34.465,34.5076,49700.0
2014-02-11 09:30:00,48.9,49.04,48.8,49.02,101500.0,34.7206,34.82,34.6496,34.8058,101500.0
2014-02-11 10:00:00,49.02,49.16,48.99,49.14,112900.0,34.8058,34.9052,34.7845,34.891,112900.0
2014-02-11 10:30:00,49.15,49.2,49.12,49.16,52300.0,34.8981,34.9336,34.8768,34.9052,52300.0
2014-02-11 11:00:00,49.18,49.31,49.15,49.31,77700.0,34.9194,35.0117,34.8981,35.0117,77700.0
2014-02-11 11:30:00,49.3,49.37,49.3,49.36,67700.0,35.0046,35.0543,35.0046,35.0472,67700.0
2014-02-11 12:00:00,49.35,49.37,49.29,49.32,77600.0,35.0401,35.0543,34.9975,35.0188,77600.0
2014-02-11 12:30:00,49.33,49.36,49.32,49.35,39700.0,35.0259,35.0472,35.0188,35.0401,39700.0
2014-02-11 13:00:00,49.36,49.42,49.36,49.41,53400.0,35.0472,35.0898,35.0472,35.0827,53400.0
2014-02-11 13:30:00,49.41,49.43,49.38,49.38,39300.0,35.0827,35.0969,35.0614,35.0614,39300.0
2014-02-11 14:00:00,49.4,49.4,49.35,49.39,97700.0,35.0756,35.0756,35.0401,35.0685,97700.0
2014-02-11 14:30:00,49.39,49.45,49.38,49.44,71100.0,35.0685,35.1111,35.0614,35.104,71100.0
2014-02-11 15:00:00,49.44,49.49,49.44,49.44,47700.0,35.104,35.1395,35.104,35.104,47700.0
2014-02-11 15:30:00,49.44,49.45,49.37,49.4,93700.0,35.104,35.1111,35.0543,35.0756,93700.0
2014-02-12 09:30:00,49.45,49.56,49.45,49.56,159200.0,35.1111,35.1892,35.1111,35.1892,159200.0
2014-02-12 10:00:00,49.56,49.56,49.46,49.49,64500.0,35.1892,35.1892,35.1182,35.1395,64500.0
2014-02-12 10:30:00,49.48,49.48,49.38,49.42,35600.0,35.1324,35.1324,35.0614,35.0898,35600.0
2014-02-12 11:00:00,49.43,49.47,49.38,49.39,41300.0,35.0969,35.1253,35.0614,35.0685,41300.0
2014-02-12 11:30:00,49.39,49.42,49.33,49.36,31700.0,35.0685,35.0898,35.0259,35.0472,31700.0
2014-02-12 12:00:00,49.37,49.41,49.37,49.38,23800.0,35.0543,35.0827,35.0543,35.0614,23800.0
2014-02-12 12:30:00,49.39,49.41,49.37,49.4,22600.0,35.0685,35.0827,35.0543,35.0756,22600.0
2014-02-12 13:00:00,49.4,49.51,49.4,49.48,39700.0,35.0756,35.1537,35.0756,35.1324,39700.0
2014-02-12 13:30:00,49.48,49.52,49.48,49.48,17600.0,35.1324,35.1608,35.1324,35.1324,17600.0
2014-02-12 14:00:00,49.49,49.52,49.45,49.46,138500.0,35.1395,35.1608,35.1111,35.1182,138500.0
2014-02-12 14:30:00,49.45,49.45,49.37,49.41,61100.0,35.1111,35.1111,35.0543,35.0827,61100.0
2014-02-12 15:00:00,49.42,49.46,49.4,49.43,21300.0,35.0898,35.1182,35.0756,35.0969,21300.0
2014-02-12 15:30:00,49.45,49.47,49.41,49.45,164200.0,35.1111,35.1253,35.0827,35.1111,164200.0
2014-02-13 09:30:00,49.18,49.18,48.91,49.09,60300.0,34.9194,34.9194,34.7277,34.8555,60300.0
2014-02-13 10:00:00,49.1,49.26,49.09,49.21,37000.0,34.8626,34.9762,34.8555,34.9407,37000.0
2014-02-13 10:30:00,49.2,49.32,49.19,49.28,31700.0,34.9336,35.0188,34.9265,34.9904,31700.0
2014-02-13 11:00:00,49.29,49.37,49.28,49.37,21700.0,34.9975,35.0543,34.9904,35.0543,21700.0
2014-02-13 11:30:00,49.37,49.4,49.36,49.37,16000.0,35.0543,35.0756,35.0472,35.0543,16000.0
2014-02-13 12:00:00,49.37,49.37,49.34,49.36,12700.0,35.0543,35.0543,35.033,35.0472,12700.0
2014-02-13 12:30:00,49.36,49.44,49.35,49.42,25400.0,35.0472,35.104,35.0401,35.0898,25400.0
2014-02-13 13:00:00,49.42,49.52,49.42,49.52,39300.0,35.0898,35.1608,35.0898,35.1608,39300.0
2014-02-13 13:30:00,49.53,49.59,49.52,49.59,34900.0,35.1679,35.2105,35.1608,35.2105,34900.0
2014-02-13 14:00:00,49.59,49.61,49.54,49.54,39400.0,35.2105,35.2248,35.175,35.175,39400.0
2014-02-13 14:30:00,49.55,49.6,49.54,49.59,19500.0,35.1821,35.2176,35.175,35.2105,19500.0
2014-02-13 15:00:00,49.59,49.6,49.56,49.58,25100.0,35.2105,35.2176,35.1892,35.2034,25100.0
2014-02-13 15:30:00,49.59,49.61,49.58,49.59,52400.0,35.2105,35.2248,35.2034,35.2105,52400.0
2014-02-14 09:30:00,49.65,49.66,49.56,49.66,154300.0,35.2532,35.2603,35.1892,35.2603,154300.0
2014-02-14 10:00:00,49.66,49.76,49.62,49.76,54100.0,35.2603,35.3313,35.2319,35.3313,54100.0
2014-02-14 10:30:00,49.76,49.79,49.7,49.71,64400.0,35.3313,35.3526,35.2887,35.2958,64400.0
2014-02-14 11:00:00,49.71,49.76,49.7,49.73,26500.0,35.2958,35.3313,35.2887,35.31,26500.0
2014-02-14 11:30:00,49.74,49.78,49.74,49.76,31300.0,35.3171,35.3455,35.3171,35.3313,31300.0
2014-02-14 12:00:00,49.76,49.76,49.74,49.76,22000.0,35.3313,35.3313,35.3171,35.3313,22000.0
2014-02-14 12:30:00,49.76,49.78,49.74,49.77,14700.0,35.3313,35.3455,35.3171,35.3384,14700.0
2014-02-14 13:00:00,49.77,49.8,49.75,49.8,46500.0,35.3384,35.3597,35.3242,35.3597,46500.0
2014-02-14 13:30:00,49.81,49.85,49.8,49.84,45800.0,35.3668,35.3952,35.3597,35.3881,45800.0
2014-02-14 14:00:00,49.84,49.88,49.83,49.86,35800.0,35.3881,35.4165,35.381,35.4023,35800.0
2014-02-14 14:30:00,49.87,49.91,49.85,49.9,26000.0,35.4094,35.4378,35.3952,35.4307,26000.0
2014-02-14 15:00:00,49.9,49.9,49.83,49.85,65300.0,35.4307,35.4307,35.381,35.3952,65300.0
2014-02-14 15:30:00,49.85,49.87,49.81,49.81,103000.0,35.3952,35.4094,35.3668,35.3668,103000.0
2014-02-18 09:30:00,50.04,50.14,50.04,50.07,173500.0,35.5301,35.6011,35.5301,35.5514,173500.0
2014-02-18 10:00:00,50.07,50.09,49.96,50.09,70500.0,35.5514,35.5656,35.4733,35.5656,70500.0
2014-02-18 10:30:00,50.08,50.12,50.07,50.08,29300.0,35.5585,35.5869,35.5514,35.5585,29300.0
2014-02-18 11:00:00,50.08,50.18,50.07,50.18,59800.0,35.5585,35.6295,35.5514,35.6295,59800.0
2014-02-18 11:30:00,50.18,50.2,50.13,50.13,26700.0,35.6295,35.6437,35.594,35.594,26700.0
2014-02-18 12:00:00,50.14,50.19,50.12,50.18,145100.0,35.6011,35.6366,35.5869,35.6295,145100.0
2014-02-18 12:30:00,50.18,50.2,50.15,50.17,80600.0,35.6295,35.6437,35.6082,35.6224,80600.0
2014-02-18 13:00:00,50.17,50.19,50.16,50.16,35100.0,35.6224,35.6366,35.6153,35.6153,35100.0
2014-02-18 13:30:00,50.17,50.17,50.12,50.14,20400.0,35.6224,35.6224,35.5869,35.6011,20400.0
2014-02-18 14:00:00,50.15,50.18,50.15,50.16,49300.0,35.6082,35.6295,35.6082,35.6153,49300.0
2014-02-18 14:30:00,50.15,50.18,50.14,50.16,69600.0,35.6082,35.6295,35.6011,35.6153,69600.0
2014-02-18 15:00:00,50.15,50.19,50.14,50.19,51500.0,35.6082,35.6366,35.6011,35.6366,51500.0
2014-02-18 15:30:00,50.19,50.19,50.11,50.11,118500.0,35.6366,35.6366,35.5798,35.5798,118500.0
2014-02-19 09:30:00,49.92,50.08,49.92,50.08,72500.0,35.4449,35.5585,35.4449,35.5585,72500.0
2014-02-19 10:00:00,50.09,50.2,50.06,50.18,62900.0,35.5656,35.6437,35.5443,35.6295,62900.0
2014-02-19 10:30:00,50.19,50.2,50.12,50.14,338000.0,35.6366,35.6437,35.5869,35.6011,338000.0
2014-02-19 11:00:00,50.13,50.15,50.1,50.13,56700.0,35.594,35.6082,35.5727,35.594,56700.0
2014-02-19 11:30:00,50.14,50.14,50.05,50.05,97900.0,35.6011,35.6011,35.5372,35.5372,97900.0
2014-02-19 12:00:00,50.05,50.05,49.92,49.93,25200.0,35.5372,35.5372,35.4449,35.452,25200.0
2014-02-19 12:30:00,49.94,49.96,49.89,49.92,494300.0,35.4591,35.4733,35.4236,35.4449,494300.0
2014-02-19 13:00:00,49.92,50.04,49.91,50.03,567300.0,35.4449,35.5301,35.4378,35.523,567300.0
2014-02-19 13:30:00,50.02,50.04,49.99,49.99,24800.0,35.5159,35.5301,35.4946,35.4946,24800.0
2014-02-19 14:00:00,50.0,50.06,49.88,49.96,35700.0,35.5017,35.5443,35.4165,35.4733,35700.0
2014-02-19 14:30:00,49.98,49.98,49.89,49.94,76600.0,35.4875,35.4875,35.4236,35.4591,76600.0
2014-02-19 15:00:00,49.93,49.94,49.77,49.77,64200.0,35.452,35.4591,35.3384,35.3384,64200.0
2014-02-19 15:30:00,49.78,49.81,49.71,49.75,64700.0,35.3455,35.3668,35.2958,35.3242,64700.0
2014-02-20 09:30:00,49.75,49.78,49.6,49.62,81500.0,35.3242,35.3455,35.2176,35.2319,81500.0
2014-02-20 10:00:00,49.63,49.74,49.6,49.71,50900.0,35.239,35.3171,35.2176,35.2958,50900.0
2014-02-20 10:30:00,49.71,49.89,49.71,49.86,62700.0,35.2958,35.4236,35.2958,35.4023,62700.0
2014-02-20 11:00:00,49.86,49.88,49.79,49.8,28100.0,35.4023,35.4165,35.3526,35.3597,28100.0
2014-02-20 11:30:00,49.81,49.89,49.8,49.83,49800.0,35.3668,35.4236,35.3597,35.381,49800.0
2014-02-20 12:00:00,49.83,49.91,49.83,49.91,21900.0,35.381,35.4378,35.381,35.4378,21900.0
2014-02-20 12:30:00,49.92,49.94,49.9,49.91,63600.0,35.4449,35.4591,35.4307,35.4378,63600.0
2014-02-20 13:00:00,49.91,49.94,49.91,49.94,26600.0,35.4378,35.4591,35.4378,35.4591,26600.0
2014-02-20 13:30:00,49.94,49.95,49.92,49.94,118600.0,35.4591,35.4662,35.4449,35.4591,118600.0
2014-02-20 14:00:00,49.94,49.97,49.88,49.94,96500.0,35.4591,35.4804,35.4165,35.4591,96500.0
2014-02-20 14:30:00,49.94,49.99,49.92,49.97,53400.0,35.4591,35.4946,35.4449,35.4804,53400.0
2014-02-20 15:00:00,49.98,50.0,49.96,49.98,96100.0,35.4875,35.5017,35.4733,35.4875,96100.0
2014-02-20 15:30:00,49.99,50.03,49.96,49.97,141300.0,35.4946,35.523,35.4733,35.4804,141300.0
2014-02-21 09:30:00,50.1,50.24,50.06,50.22,66100.0,35.5727,35.6721,35.5443,35.6579,66100.0
2014-02-21 10:00:00,50.23,50.29,50.17,50.18,74300.0,35.665,35.7076,35.6224,35.6295,74300.0
2014-02-21 10:30:00,50.18,50.27,50.18,50.21,53400.0,35.6295,35.6934,35.6295,35.6508,53400.0
2014-02-21 11:00:00,50.21,50.26,50.15,50.2,34300.0,35.6508,35.6863,35.6082,35.6437,34300.0
2014-02-21 11:30:00,50.2,50.22,50.17,50.18,22600.0,35.6437,35.6579,35.6224,35.6295,22600.0
2014-02-21 12:00:00,50.18,50.21,50.17,50.19,25500.0,35.6295,35.6508,35.6224,35.6366,25500.0
2014-02-21 12:30:00,50.18,50.18,50.11,50.15,26900.0,35.6295,35.6295,35.5798,35.6082,26900.0
2014-02-21 13:00:00,50.14,50.21,50.14,50.19,25000.0,35.6011,35.6508,35.6011,35.6366,25000.0
2014-02-21 13:30:00,50.2,50.2,50.14,50.18,33300.0,35.6437,35.6437,35.6011,35.6295,33300.0
2014-02-21 14:00:00,50.18,50.18,50.1,50.12,118900.0,35.6295,35.6295,35.5727,35.5869,118900.0
2014-02-21 14:30:00,50.11,50.14,50.06,50.13,122600.0,35.5798,35.6011,35.5443,35.594,122600.0
2014-02-21 15:00:00,50.13,50.17,50.11,50.16,55000.0,35.594,35.6224,35.5798,35.6153,55000.0
2014-02-21 15:30:00,50.16,50.16,50.05,50.08,141100.0,35.6153,35.6153,35.5372,35.5585,141100.0
2014-02-24 09:30:00,50.17,50.36,50.17,50.33,60800.0,35.6224,35.7573,35.6224,35.736,60800.0
2014-02-24 10:00:00,50.34,50.37,50.28,50.35,302800.0,35.7431,35.7644,35.7005,35.7502,302800.0
2014-02-24 10:30:00,50.35,50.41,50.35,50.41,49900.0,35.7502,35.7928,35.7502,35.7928,49900.0
2014-02-24 11:00:00,50.41,50.54,50.4,50.54,54300.0,35.7928,35.8851,35.7857,35.8851,54300.0
2014-02-24 11:30:00,50.55,50.63,50.54,50.62,51200.0,35.8922,35.949,35.8851,35.9419,51200.0
2014-02-24 12:00:00,50.62,50.67,50.62,50.65,77200.0,35.9419,35.9774,35.9419,35.9632,77200.0
2014-02-24 12:30:00,50.66,50.66,50.61,50.61,45500.0,35.9703,35.9703,35.9348,35.9348,45500.0
2014-02-24 13:00:00,50.62,50.62,50.6,50.61,33000.0,35.9419,35.9419,35.9277,35.9348,33000.0
2014-02-24 13:30:00,50.6,50.61,50.56,50.56,33700.0,35.9277,35.9348,35.8993,35.8993,33700.0
2014-02-24 14:00:00,50.56,50.61,50.56,50.59,77400.0,35.8993,35.9348,35.8993,35.9206,77400.0
2014-02-24 14:30:00,50.6,50.6,50.56,50.56,69000.0,35.9277,35.9277,35.8993,35.8993,69000.0
2014-02-24 15:00:00,50.55,50.55,50.48,50.48,45800.0,35.8922,35.8922,35.8425,35.8425,45800.0
2014-02-24 15:30:00,50.47,50.51,50.42,50.43,92300.0,35.8354,35.8638,35.7999,35.807,92300.0
2014-02-25 09:30:00,50.43,50.43,50.22,50.27,88800.0,35.807,35.807,35.6579,35.6934,88800.0
2014-02-25 10:00:00,50.25,50.29,50.18,50.21,51100.0,35.6792,35.7076,35.6295,35.6508,51100.0
2014-02-25 10:30:00,50.19,50.31,50.18,50.3,47900.0,35.6366,35.7218,35.6295,35.7147,47900.0
2014-02-25 11:00:00,50.31,50.49,50.3,50.49,61400.0,35.7218,35.8496,35.7147,35.8496,61400.0
2014-02-25 11:30:00,50.49,50.49,50.3,50.3,29200.0,35.8496,35.8496,35.7147,35.7147,29200.0
2014-02-25 12:00:00,50.31,50.35,50.29,50.32,22500.0,35.7218,35.7502,35.7076,35.7289,22500.0
2014-02-25 12:30:00,50.33,50.36,50.32,50.34,26600.0,35.736,35.7573,35.7289,35.7431,26600.0
2014-02-25 13:00:00,50.36,50.39,50.33,50.37,40800.0,35.7573,35.7786,35.736,35.7644,40800.0
2014-02-25 13:30:00,50.37,50.4,50.32,50.32,49400.0,35.7644,35.7857,35.7289,35.7289,49400.0
2014-02-25 14:00:00,50.31,50.33,50.23,50.28,130000.0,35.7218,35.736,35.665,35.7005,130000.0
2014-02-25 14:30:00,50.29,50.3,50.25,50.26,57500.0,35.7076,35.7147,35.6792,35.6863,57500.0
2014-02-25 15:00:00,50.27,50.28,50.18,50.19,57900.0,35.6934,35.7005,35.6295,35.6366,57900.0
2014-02-25 15:30:00,50.19,50.25,50.18,50.25,320700.0,35.6366,35.6792,35.6295,35.6792,320700.0
2014-02-26 09:30:00,50.21,50.26,50.05,50.06,90900.0,35.6508,35.6863,35.5372,35.5443,90900.0
2014-02-26 10:00:00,50.08,50.22,50.07,50.21,115400.0,35.5585,35.6579,35.5514,35.6508,115400.0
2014-02-26 10:30:00,50.22,50.26,50.14,50.16,39800.0,35.6579,35.6863,35.6011,35.6153,39800.0
2014-02-26 11:00:00,50.17,50.25,50.16,50.24,58400.0,35.6224,35.6792,35.6153,35.6721,58400.0
2014-02-26 11:30:00,50.25,50.25,50.11,50.16,14100.0,35.6792,35.6792,35.5798,35.6153,14100.0
2014-02-26 12:00:00,50.17,50.18,50.15,50.16,40300.0,35.6224,35.6295,35.6082,35.6153,40300.0
2014-02-26 12:30:00,50.16,50.19,50.15,50.15,89000.0,35.6153,35.6366,35.6082,35.6082,89000.0
2014-02-26 13:00:00,50.15,50.15,50.09,50.14,61100.0,35.6082,35.6082,35.5656,35.6011,61100.0
2014-02-26 13:30:00,50.14,50.17,50.1,50.1,26500.0,35.6011,35.6224,35.5727,35.5727,26500.0
2014-02-26 14:00:00,50.11,50.12,49.97,49.97,33100.0,35.5798,35.5869,35.4804,35.4804,33100.0
2014-02-26 14:30:00,49.97,50.04,49.94,50.03,59400.0,35.4804,35.5301,35.4591,35.523,59400.0
2014-02-26 15:00:00,50.04,50.05,49.97,50.03,49600.0,35.5301,35.5372,35.4804,35.523,49600.0
2014-02-26 15:30:00,50.04,50.1,50.03,50.09,58100.0,35.5301,35.5727,35.523,35.5656,58100.0
2014-02-27 09:30:00,50.17,50.17,49.98,50.05,129200.0,35.6224,35.6224,35.4875,35.5372,129200.0
2014-02-27 10:00:00,50.06,50.08,49.98,50.05,73300.0,35.5443,35.5585,35.4875,35.5372,73300.0
2014-02-27 10:30:00,50.05,50.14,50.04,50.14,42900.0,35.5372,35.6011,35.5301,35.6011,42900.0
2014-02-27 11:00:00,50.15,50.31,50.13,50.3,51100.0,35.6082,35.7218,35.594,35.7147,51100.0
2014-02-27 11:30:00,50.3,50.3,50.18,50.21,30000.0,35.7147,35.7147,35.6295,35.6508,30000.0
2014-02-27 12:00:00,50.22,50.25,50.16,50.22,24400.0,35.6579,35.6792,35.6153,35.6579,24400.0
2014-02-27 12:30:00,50.21,50.22,50.16,50.21,34600.0,35.6508,35.6579,35.6153,35.6508,34600.0
2014-02-27 13:00:00,50.22,50.3,50.21,50.3,80200.0,35.6579,35.7147,35.6508,35.7147,80200.0
2014-02-27 13:30:00,50.31,50.38,50.3,50.34,27300.0,35.7218,35.7715,35.7147,35.7431,27300.0
2014-02-27 14:00:00,50.34,50.37,50.29,50.29,85000.0,35.7431,35.7644,35.7076,35.7076,85000.0
2014-02-27 14:30:00,50.28,50.32,50.27,50.3,35400.0,35.7005,35.7289,35.6934,35.7147,35400.0
2014-02-27 15:00:00,50.29,50.35,50.27,50.33,117000.0,35.7076,35.7502,35.6934,35.736,117000.0
2014-02-27 15:30:00,50.33,50.37,50.26,50.36,81700.0,35.736,35.7644,35.6863,35.7573,81700.0
2014-02-28 09:30:00,50.5,50.57,50.44,50.55,66200.0,35.8567,35.9064,35.8141,35.8922,66200.0
2014-02-28 10:00:00,50.55,50.64,50.55,50.59,66700.0,35.8922,35.9561,35.8922,35.9206,66700.0
2014-02-28 10:30:00,50.6,50.63,50.56,50.58,40400.0,35.9277,35.949,35.8993,35.9135,40400.0
2014-02-28 11:00:00,50.58,50.58,50.49,50.54,51400.0,35.9135,35.9135,35.8496,35.8851,51400.0
2014-02-28 11:30:00,50.54,50.64,50.53,50.6,77700.0,35.8851,35.9561,35.878,35.9277,77700.0
2014-02-28 12:00:00,50.6,50.64,50.58,50.63,111700.0,35.9277,35.9561,35.9135,35.949,111700.0
2014-02-28 12:30:00,50.63,50.64,50.6,50.6,18100.0,35.949,35.9561,35.9277,35.9277,18100.0
2014-02-28 13:00:00,50.6,50.65,50.6,50.64,25600.0,35.9277,35.9632,35.9277,35.9561,25600.0
2014-02-28 13:30:00,50.65,50.65,50.59,50.62,100800.0,35.9632,35.9632,35.9206,35.9419,100800.0
2014-02-28 14:00:00,50.62,50.63,50.59,50.62,84800.0,35.9419,35.949,35.9206,35.9419,84800.0
2014-02-28 14:30:00,50.62,50.63,50.48,50.5,109900.0,35.9419,35.949,35.8425,35.8567,109900.0
2014-02-28 15:00:00,50.51,50.51,50.24,50.38,130000.0,35.8638,35.8638,35.6721,35.7715,130000.0
2014-02-28 15:30:00,50.38,50.47,50.38,50.44,138900.0,35.7715,35.8354,35.7715,35.8141,138900.0
2014-03-03 09:30:00,49.75,49.75,49.51,49.71,109600.0,35.3242,35.3242,35.1537,35.2958,109600.0
2014-03-03 10:00:00,49.71,49.73,49.54,49.63,131200.0,35.2958,35.31,35.175,35.239,131200.0
2014-03-03 10:30:00,49.63,49.68,49.57,49.68,72100.0,35.239,35.2745,35.1963,35.2745,72100.0
2014-03-03 11:00:00,49.67,49.67,49.51,49.51,53800.0,35.2674,35.2674,35.1537,35.1537,53800.0
2014-03-03 11:30:00,49.52,49.52,49.37,49.37,78500.0,35.1608,35.1608,35.0543,35.0543,78500.0
2014-03-03 12:00:00,49.37,49.49,49.3,49.44,61900.0,35.0543,35.1395,35.0046,35.104,61900.0
2014-03-03 12:30:00,49.45,49.49,49.38,49.39,52800.0,35.1111,35.1395,35.0614,35.0685,52800.0
2014-03-03 13:00:00,49.39,49.45,49.39,49.43,45500.0,35.0685,35.1111,35.0685,35.0969,45500.0
2014-03-03 13:30:00,49.43,49.5,49.39,49.48,44200.0,35.0969,35.1466,35.0685,35.1324,44200.0
2014-03-03 14:00:00,49.48,49.49,49.42,49.42,36100.0,35.1324,35.1395,35.0898,35.0898,36100.0
2014-03-03 14:30:00,49.42,49.53,49.4,49.49,87000.0,35.0898,35.1679,35.0756,35.1395,87000.0
2014-03-03 15:00:00,49.5,49.5,49.37,49.44,263800.0,35.1466,35.1466,35.0543,35.104,263800.0
2014-03-03 15:30:00,49.44,49.49,49.39,49.49,172800.0,35.104,35.1395,35.0685,35.1395,172800.0
2014-03-04 09:30:00,50.4,50.43,50.27,50.37,113000.0,35.7857,35.807,35.6934,35.7644,113000.0
2014-03-04 10:00:00,50.38,50.39,50.32,50.34,53800.0,35.7715,35.7786,35.7289,35.7431,53800.0
2014-03-04 10:30:00,50.35,50.39,50.34,50.37,36300.0,35.7502,35.7786,35.7431,35.7644,36300.0
2014-03-04 11:00:00,50.37,50.39,50.33,50.38,32500.0,35.7644,35.7786,35.736,35.7715,32500.0
2014-03-04 11:30:00,50.38,50.39,50.32,50.34,60700.0,35.7715,35.7786,35.7289,35.7431,60700.0
2014-03-04 12:00:00,50.34,50.39,50.33,50.37,37700.0,35.7431,35.7786,35.736,35.7644,37700.0
2014-03-04 12:30:00,50.37,50.39,50.33,50.35,46400.0,35.7644,35.7786,35.736,35.7502,46400.0
2014-03-04 13:00:00,50.35,50.37,50.34,50.35,25100.0,35.7502,35.7644,35.7431,35.7502,25100.0
2014-03-04 13:30:00,50.37,50.38,50.29,50.32,37300.0,35.7644,35.7715,35.7076,35.7289,37300.0
2014-03-04 14:00:00,50.31,50.35,50.28,50.33,60100.0,35.7218,35.7502,35.7005,35.736,60100.0
2014-03-04 14:30:00,50.32,50.39,50.3,50.37,30400.0,35.7289,35.7786,35.7147,35.7644,30400.0
2014-03-04 15:00:00,50.38,50.45,50.37,50.43,93700.0,35.7715,35.8212,35.7644,35.807,93700.0
2014-03-04 15:30:00,50.43,50.44,50.37,50.39,72400.0,35.807,35.8141,35.7644,35.7786,72400.0
2014-03-05 09:30:00,50.38,50.38,50.24,50.29,81400.0,35.7715,35.7715,35.6721,35.7076,81400.0
2014-03-05 10:00:00,50.31,50.39,50.28,50.36,50000.0,35.7218,35.7786,35.7005,35.7573,50000.0
2014-03-05 10:30:00,50.38,50.38,50.32,50.34,36700.0,35.7715,35.7715,35.7289,35.7431,36700.0
2014-03-05 11:00:00,50.35,50.39,50.29,50.3,35700.0,35.7502,35.7786,35.7076,35.7147,35700.0
2014-03-05 11:30:00,50.26,50.31,50.26,50.3,26800.0,35.6863,35.7218,35.6863,35.7147,26800.0
2014-03-05 12:00:00,50.29,50.31,50.23,50.28,44000.0,35.7076,35.7218,35.665,35.7005,44000.0
2014-03-05 12:30:00,50.27,50.33,50.27,50.32,15800.0,35.6934,35.736,35.6934,35.7289,15800.0
2014-03-05 13:00:00,50.31,50.37,50.31,50.34,25500.0,35.7218,35.7644,35.7218,35.7431,25500.0
2014-03-05 13:30:00,50.33,50.34,50.28,50.3,37300.0,35.736,35.7431,35.7005,35.7147,37300.0
2014-03-05 14:00:00,50.29,50.34,50.29,50.3,81100.0,35.7076,35.7431,35.7076,35.7147,81100.0
2014-03-05 14:30:00,50.31,50.33,50.29,50.29,39800.0,35.7218,35.736,35.7076,35.7076,39800.0
2014-03-05 15:00:00,50.3,50.3,50.26,50.28,118700.0,35.7147,35.7147,35.6863,35.7005,118700.0
2014-03-05 15:30:00,50.29,50.34,50.27,50.33,183700.0,35.7076,35.7431,35.6934,35.736,183700.0
2014-03-06 09:30:00,50.78,50.9,50.78,50.9,113400.0,36.0555,36.1407,36.0555,36.1407,113400.0
2014-03-06 10:00:00,50.9,50.91,50.84,50.91,127100.0,36.1407,36.1478,36.0981,36.1478,127100.0
2014-03-06 10:30:00,50.92,50.93,50.87,50.92,139900.0,36.1549,36.162,36.1194,36.1549,139900.0
2014-03-06 11:00:00,50.92,50.96,50.91,50.91,78100.0,36.1549,36.1833,36.1478,36.1478,78100.0
2014-03-06 11:30:00,50.92,50.95,50.92,50.93,32800.0,36.1549,36.1762,36.1549,36.162,32800.0
2014-03-06 12:00:00,50.93,50.99,50.93,50.97,27600.0,36.162,36.2046,36.162,36.1904,27600.0
2014-03-06 12:30:00,50.97,50.97,50.94,50.97,15500.0,36.1904,36.1904,36.1691,36.1904,15500.0
2014-03-06 13:00:00,50.97,50.98,50.93,50.93,21400.0,36.1904,36.1975,36.162,36.162,21400.0
2014-03-06 13:30:00,50.93,50.94,50.82,50.83,58800.0,36.162,36.1691,36.0839,36.091,58800.0
2014-03-06 14:00:00,50.81,50.89,50.81,50.88,28200.0,36.0768,36.1336,36.0768,36.1265,28200.0
2014-03-06 14:30:00,50.89,50.9,50.87,50.89,37700.0,36.1336,36.1407,36.1194,36.1336,37700.0
2014-03-06 15:00:00,50.9,50.9,50.85,50.89,98800.0,36.1407,36.1407,36.1052,36.1336,98800.0
2014-03-06 15:30:00,50.89,50.92,50.87,50.89,42400.0,36.1336,36.1549,36.1194,36.1336,42400.0
2014-03-07 09:30:00,50.8,50.8,50.51,50.6,152700.0,36.0697,36.0697,35.8638,35.9277,152700.0
2014-03-07 10:00:00,50.59,50.64,50.53,50.58,74000.0,35.9206,35.9561,35.878,35.9135,74000.0
2014-03-07 10:30:00,50.57,50.61,50.44,50.44,42200.0,35.9064,35.9348,35.8141,35.8141,42200.0
2014-03-07 11:00:00,50.44,50.44,50.32,50.39,70800.0,35.8141,35.8141,35.7289,35.7786,70800.0
2014-03-07 11:30:00,50.38,50.48,50.34,50.48,25000.0,35.7715,35.8425,35.7431,35.8425,25000.0
2014-03-07 12:00:00,50.46,50.51,50.42,50.5,32000.0,35.8283,35.8638,35.7999,35.8567,32000.0
2014-03-07 12:30:00,50.5,50.51,50.45,50.45,62100.0,35.8567,35.8638,35.8212,35.8212,62100.0
2014-03-07 13:00:00,50.44,50.44,50.39,50.39,25500.0,35.8141,35.8141,35.7786,35.7786,25500.0
2014-03-07 13:30:00,50.4,50.42,50.36,50.41,45700.0,35.7857,35.7999,35.7573,35.7928,45700.0
2014-03-07 14:00:00,50.4,50.41,50.33,50.36,43800.0,35.7857,35.7928,35.736,35.7573,43800.0
2014-03-07 14:30:00,50.36,50.45,50.35,50.43,45400.0,35.7573,35.8212,35.7502,35.807,45400.0
2014-03-07 15:00:00,50.43,50.46,50.41,50.45,39500.0,35.807,35.8283,35.7928,35.8212,39500.0
2014-03-07 15:30:00,50.46,50.54,50.42,50.54,384800.0,35.8283,35.8851,35.7999,35.8851,384800.0
2014-03-10 09:30:00,50.3,50.3,50.15,50.18,84000.0,35.7147,35.7147,35.6082,35.6295,84000.0
2014-03-10 10:00:00,50.2,50.2,50.01,50.03,39500.0,35.6437,35.6437,35.5088,35.523,39500.0
2014-03-10 10:30:00,50.03,50.03,49.91,49.95,121800.0,35.523,35.523,35.4378,35.4662,121800.0
2014-03-10 11:00:00,49.95,50.09,49.92,50.07,78300.0,35.4662,35.5656,35.4449,35.5514,78300.0
2014-03-10 11:30:00,50.07,50.09,50.02,50.02,32200.0,35.5514,35.5656,35.5159,35.5159,32200.0
2014-03-10 12:00:00,50.03,50.09,50.01,50.05,60800.0,35.523,35.5656,35.5088,35.5372,60800.0
2014-03-10 12:30:00,50.06,50.13,50.05,50.12,52900.0,35.5443,35.594,35.5372,35.5869,52900.0
2014-03-10 13:00:00,50.11,50.13,50.09,50.09,29700.0,35.5798,35.594,35.5656,35.5656,29700.0
2014-03-10 13:30:00,50.1,50.11,50.04,50.07,36700.0,35.5727,35.5798,35.5301,35.5514,36700.0
2014-03-10 14:00:00,50.06,50.09,50.06,50.08,36800.0,35.5443,35.5656,35.5443,35.5585,36800.0
2014-03-10 14:30:00,50.08,50.14,50.08,50.12,53700.0,35.5585,35.6011,35.5585,35.5869,53700.0
2014-03-10 15:00:00,50.12,50.15,50.1,50.15,52900.0,35.5869,35.6082,35.5727,35.6082,52900.0
2014-03-10 15:30:00,50.15,50.23,50.14,50.22,70000.0,35.6082,35.665,35.6011,35.6579,70000.0
2014-03-11 09:30:00,50.11,50.18,50.06,50.1,73400.0,35.5798,35.6295,35.5443,35.5727,73400.0
2014-03-11 10:00:00,50.11,50.2,50.05,50.2,38800.0,35.5798,35.6437,35.5372,35.6437,38800.0
2014-03-11 10:30:00,50.2,50.33,50.2,50.31,46500.0,35.6437,35.736,35.6437,35.7218,46500.0
2014-03-11 11:00:00,50.32,50.33,50.23,50.23,39700.0,35.7289,35.736,35.665,35.665,39700.0
2014-03-11 11:30:00,50.22,50.25,50.14,50.14,30300.0,35.6579,35.6792,35.6011,35.6011,30300.0
2014-03-11 12:00:00,50.14,50.14,49.95,50.03,67200.0,35.6011,35.6011,35.4662,35.523,67200.0
2014-03-11 12:30:00,50.02,50.07,50.0,50.04,24300.0,35.5159,35.5514,35.5017,35.5301,24300.0
2014-03-11 13:00:00,50.03,50.03,49.9,49.9,53400.0,35.523,35.523,35.4307,35.4307,53400.0
2014-03-11 13:30:00,49.89,49.98,49.88,49.97,26400.0,35.4236,35.4875,35.4165,35.4804,26400.0
2014-03-11 14:00:00,49.99,50.0,49.89,49.93,34900.0,35.4946,35.5017,35.4236,35.452,34900.0
2014-03-11 14:30:00,49.92,49.92,49.85,49.88,28700.0,35.4449,35.4449,35.3952,35.4165,28700.0
2014-03-11 15:00:00,49.87,49.88,49.8,49.87,74400.0,35.4094,35.4165,35.3597,35.4094,74400.0
2014-03-11 15:30:00,49.86,49.91,49.83,49.86,88900.0,35.4023,35.4378,35.381,35.4023,88900.0
2014-03-12 09:30:00,49.5,49.52,49.36,49.47,89600.0,35.1466,35.1608,35.0472,35.1253,89600.0
2014-03-12 10:00:00,49.44,49.54,49.44,49.49,29200.0,35.104,35.175,35.104,35.1395,29200.0
2014-03-12 10:30:00,49.5,49.61,49.47,49.61,33800.0,35.1466,35.2248,35.1253,35.2248,33800.0
2014-03-12 11:00:00,49.61,49.77,49.59,49.73,37100.0,35.2248,35.3384,35.2105,35.31,37100.0
2014-03-12 11:30:00,49.75,49.75,49.62,49.64,20300.0,35.3242,35.3242,35.2319,35.2461,20300.0
2014-03-12 12:00:00,49.62,49.69,49.62,49.63,24800.0,35.2319,35.2816,35.2319,35.239,24800.0
2014-03-12 12:30:00,49.64,49.7,49.61,49.7,37200.0,35.2461,35.2887,35.2248,35.2887,37200.0
2014-03-12 13:00:00,49.7,49.7,49.6,49.63,31700.0,35.2887,35.2887,35.2176,35.239,31700.0
2014-03-12 13:30:00,49.63,49.66,49.61,49.64,25300.0,35.239,35.2603,35.2248,35.2461,25300.0
2014-03-12 14:00:00,49.64,49.7,49.63,49.68,36900.0,35.2461,35.2887,35.239,35.2745,36900.0
2014-03-12 14:30:00,49.69,49.69,49.64,49.65,60600.0,35.2816,35.2816,35.2461,35.2532,60600.0
2014-03-12 15:00:00,49.65,49.68,49.64,49.65,23000.0,35.2532,35.2745,35.2461,35.2532,23000.0
2014-03-12 15:30:00,49.65,49.76,49.64,49.74,52800.0,35.2532,35.3313,35.2461,35.3171,52800.0
2014-03-13 09:30:00,49.92,49.92,49.81,49.82,158000.0,35.4449,35.4449,35.3668,35.3739,158000.0
2014-03-13 10:00:00,49.82,49.84,49.78,49.81,28700.0,35.3739,35.3881,35.3455,35.3668,28700.0
2014-03-13 10:30:00,49.8,49.82,49.58,49.58,29100.0,35.3597,35.3739,35.2034,35.2034,29100.0
2014-03-13 11:00:00,49.56,49.61,49.45,49.45,43900.0,35.1892,35.2248,35.1111,35.1111,43900.0
2014-03-13 11:30:00,49.47,49.54,49.45,49.46,21200.0,35.1253,35.175,35.1111,35.1182,21200.0
2014-03-13 12:00:00,49.45,49.47,49.23,49.23,41800.0,35.1111,35.1253,34.9549,34.9549,41800.0
2014-03-13 12:30:00,49.24,49.24,49.06,49.06,113800.0,34.962,34.962,34.8342,34.8342,113800.0
2014-03-13 13:00:00,49.05,49.11,48.89,49.11,73200.0,34.8271,34.8697,34.7135,34.8697,73200.0
2014-03-13 13:30:00,49.1,49.11,48.94,48.96,68300.0,34.8626,34.8697,34.749,34.7632,68300.0
2014-03-13 14:00:00,48.97,48.99,48.88,48.92,65900.0,34.7703,34.7845,34.7064,34.7348,65900.0
2014-03-13 14:30:00,48.93,49.0,48.9,48.91,85400.0,34.7419,34.7916,34.7206,34.7277,85400.0
2014-03-13 15:00:00,48.92,48.96,48.83,48.87,81700.0,34.7348,34.7632,34.6709,34.6993,81700.0
2014-03-13 15:30:00,48.89,48.97,48.87,48.93,133400.0,34.7135,34.7703,34.6993,34.7419,133400.0
2014-03-14 09:30:00,48.8,49.0,48.75,48.88,128100.0,34.6496,34.7916,34.6141,34.7064,128100.0
2014-03-14 10:00:00,48.91,49.09,48.91,48.98,103100.0,34.7277,34.8555,34.7277,34.7774,103100.0
2014-03-14 10:30:00,48.97,48.98,48.84,48.85,92300.0,34.7703,34.7774,34.678,34.6851,92300.0
2014-03-14 11:00:00,48.86,48.86,48.75,48.78,90500.0,34.6922,34.6922,34.6141,34.6354,90500.0
2014-03-14 11:30:00,48.78,49.1,48.78,49.06,97800.0,34.6354,34.8626,34.6354,34.8342,97800.0
2014-03-14 12:00:00,49.06,49.08,48.96,48.96,58700.0,34.8342,34.8484,34.7632,34.7632,58700.0
2014-03-14 12:30:00,48.97,49.05,48.93,49.02,46000.0,34.7703,34.8271,34.7419,34.8058,46000.0
2014-03-14 13:00:00,49.04,49.04,48.95,48.99,48800.0,34.82,34.82,34.7561,34.7845,48800.0
2014-03-14 13:30:00,48.97,48.99,48.91,48.93,40800.0,34.7703,34.7845,34.7277,34.7419,40800.0
2014-03-14 14:00:00,48.93,48.96,48.92,48.94,80400.0,34.7419,34.7632,34.7348,34.749,80400.0
2014-03-14 14:30:00,48.93,48.94,48.83,48.83,41400.0,34.7419,34.749,34.6709,34.6709,41400.0
2014-03-14 15:00:00,48.82,48.93,48.82,48.91,153000.0,34.6638,34.7419,34.6638,34.7277,153000.0
2014-03-14 15:30:00,48.91,48.93,48.86,48.89,112200.0,34.7277,34.7419,34.6922,34.7135,112200.0
2014-03-17 09:30:00,49.25,49.46,49.25,49.43,143900.0,34.9691,35.1182,34.9691,35.0969,143900.0
2014-03-17 10:00:00,49.43,49.51,49.41,49.41,29200.0,35.0969,35.1537,35.0827,35.0827,29200.0
2014-03-17 10:30:00,49.42,49.44,49.35,49.36,38600.0,35.0898,35.104,35.0401,35.0472,38600.0
2014-03-17 11:00:00,49.37,49.43,49.35,49.38,49800.0,35.0543,35.0969,35.0401,35.0614,49800.0
2014-03-17 11:30:00,49.36,49.42,49.32,49.42,56900.0,35.0472,35.0898,35.0188,35.0898,56900.0
2014-03-17 12:00:00,49.42,49.46,49.39,49.42,36600.0,35.0898,35.1182,35.0685,35.0898,36600.0
2014-03-17 12:30:00,49.43,49.43,49.37,49.4,55200.0,35.0969,35.0969,35.0543,35.0756,55200.0
2014-03-17 13:00:00,49.4,49.41,49.36,49.37,34600.0,35.0756,35.0827,35.0472,35.0543,34600.0
2014-03-17 13:30:00,49.37,49.42,49.37,49.39,21100.0,35.0543,35.0898,35.0543,35.0685,21100.0
2014-03-17 14:00:00,49.39,49.44,49.35,49.44,85600.0,35.0685,35.104,35.0401,35.104,85600.0
2014-03-17 14:30:00,49.44,49.45,49.4,49.44,64200.0,35.104,35.1111,35.0756,35.104,64200.0
2014-03-17 15:00:00,49.42,49.46,49.42,49.42,71700.0,35.0898,35.1182,35.0898,35.0898,71700.0
2014-03-17 15:30:00,49.43,49.44,49.37,49.41,57300.0,35.0969,35.104,35.0543,35.0827,57300.0
2014-03-18 09:30:00,49.55,49.61,49.44,49.59,250700.0,35.1821,35.2248,35.104,35.2105,250700.0
2014-03-18 10:00:00,49.6,49.78,49.58,49.78,71800.0,35.2176,35.3455,35.2034,35.3455,71800.0
2014-03-18 10:30:00,49.78,49.81,49.61,49.62,81500.0,35.3455,35.3668,35.2248,35.2319,81500.0
2014-03-18 11:00:00,49.62,49.75,49.62,49.72,140900.0,35.2319,35.3242,35.2319,35.3029,140900.0
2014-03-18 11:30:00,49.73,49.76,49.63,49.7,78600.0,35.31,35.3313,35.239,35.2887,78600.0
2014-03-18 12:00:00,49.7,49.73,49.64,49.65,61300.0,35.2887,35.31,35.2461,35.2532,61300.0
2014-03-18 12:30:00,49.64,49.67,49.62,49.67,67600.0,35.2461,35.2674,35.2319,35.2674,67600.0
2014-03-18 13:00:00,49.66,49.73,49.66,49.73,67600.0,35.2603,35.31,35.2603,35.31,67600.0
2014-03-18 13:30:00,49.73,49.79,49.71,49.75,75800.0,35.31,35.3526,35.2958,35.3242,75800.0
2014-03-18 14:00:00,49.75,49.76,49.73,49.76,59300.0,35.3242,35.3313,35.31,35.3313,59300.0
2014-03-18 14:30:00,49.76,49.79,49.75,49.79,80700.0,35.3313,35.3526,35.3242,35.3526,80700.0
2014-03-18 15:00:00,49.79,49.79,49.75,49.77,80100.0,35.3526,35.3526,35.3242,35.3384,80100.0
2014-03-18 15:30:00,49.78,49.79,49.74,49.76,107100.0,35.3455,35.3526,35.3171,35.3313,107100.0
2014-03-19 09:30:00,49.73,49.73,49.55,49.66,103200.0,35.31,35.31,35.1821,35.2603,103200.0
2014-03-19 10:00:00,49.67,49.68,49.57,49.6,40600.0,35.2674,35.2745,35.1963,35.2176,40600.0
2014-03-19 10:30:00,49.6,49.6,49.55,49.58,22900.0,35.2176,35.2176,35.1821,35.2034,22900.0
2014-03-19 11:00:00,49.58,49.61,49.57,49.58,56500.0,35.2034,35.2248,35.1963,35.2034,56500.0
2014-03-19 11:30:00,49.57,49.57,49.5,49.5,65900.0,35.1963,35.1963,35.1466,35.1466,65900.0
2014-03-19 12:00:00,49.5,49.57,49.5,49.54,16400.0,35.1466,35.1963,35.1466,35.175,16400.0
2014-03-19 12:30:00,49.53,49.58,49.51,49.58,32600.0,35.1679,35.2034,35.1537,35.2034,32600.0
2014-03-19 13:00:00,49.6,49.62,49.58,49.62,31800.0,35.2176,35.2319,35.2034,35.2319,31800.0
2014-03-19 13:30:00,49.61,49.67,49.61,49.65,37900.0,35.2248,35.2674,35.2248,35.2532,37900.0
2014-03-19 14:00:00,49.64,49.64,49.26,49.36,92700.0,35.2461,35.2461,34.9762,35.0472,92700.0
2014-03-19 14:30:00,49.36,49.37,49.21,49.22,98000.0,35.0472,35.0543,34.9407,34.9478,98000.0
2014-03-19 15:00:00,49.22,49.24,48.83,49.03,110200.0,34.9478,34.962,34.6709,34.8129,110200.0
2014-03-19 15:30:00,49.05,49.19,49.04,49.11,84500.0,34.8271,34.9265,34.82,34.8697,84500.0
2014-03-20 09:30:00,48.71,48.75,48.62,48.7,107700.0,34.5857,34.6141,34.5218,34.5786,107700.0
2014-03-20 10:00:00,48.7,48.96,48.65,48.89,95900.0,34.5786,34.7632,34.5431,34.7135,95900.0
2014-03-20 10:30:00,48.91,48.95,48.82,48.83,97900.0,34.7277,34.7561,34.6638,34.6709,97900.0
2014-03-20 11:00:00,48.84,48.86,48.79,48.85,223000.0,34.678,34.6922,34.6425,34.6851,223000.0
2014-03-20 11:30:00,48.87,48.94,48.84,48.93,33700.0,34.6993,34.749,34.678,34.7419,33700.0
2014-03-20 12:00:00,48.95,49.08,48.9,49.08,57200.0,34.7561,34.8484,34.7206,34.8484,57200.0
2014-03-20 12:30:00,49.08,49.11,49.07,49.09,32300.0,34.8484,34.8697,34.8413,34.8555,32300.0
2014-03-20 13:00:00,49.1,49.12,49.04,49.04,42300.0,34.8626,34.8768,34.82,34.82,42300.0
2014-03-20 13:30:00,49.04,49.08,49.03,49.08,37800.0,34.82,34.8484,34.8129,34.8484,37800.0
2014-03-20 14:00:00,49.08,49.09,49.06,49.08,47000.0,34.8484,34.8555,34.8342,34.8484,47000.0
2014-03-20 14:30:00,49.08,49.08,49.04,49.05,45800.0,34.8484,34.8484,34.82,34.8271,45800.0
2014-03-20 15:00:00,49.03,49.04,48.98,48.98,72100.0,34.8129,34.82,34.7774,34.7774,72100.0
2014-03-20 15:30:00,48.98,49.02,48.98,49.01,118300.0,34.7774,34.8058,34.7774,34.7987,118300.0
2014-03-21 09:30:00,49.23,49.35,49.21,49.28,223000.0,34.9549,35.0401,34.9407,34.9904,223000.0
2014-03-21 10:00:00,49.29,49.32,49.24,49.27,118800.0,34.9975,35.0188,34.962,34.9833,118800.0
2014-03-21 10:30:00,49.26,49.37,49.24,49.36,55600.0,34.9762,35.0543,34.962,35.0472,55600.0
2014-03-21 11:00:00,49.37,49.41,49.35,49.39,50200.0,35.0543,35.0827,35.0401,35.0685,50200.0
2014-03-21 11:30:00,49.4,49.43,49.36,49.37,61200.0,35.0756,35.0969,35.0472,35.0543,61200.0
2014-03-21 12:00:00,49.37,49.38,49.33,49.33,64400.0,35.0543,35.0614,35.0259,35.0259,64400.0
2014-03-21 12:30:00,49.33,49.33,49.24,49.25,112400.0,35.0259,35.0259,34.962,34.9691,112400.0
2014-03-21 13:00:00,49.25,49.28,49.13,49.15,77600.0,34.9691,34.9904,34.8839,34.8981,77600.0
2014-03-21 13:30:00,49.15,49.18,49.08,49.09,66300.0,34.8981,34.9194,34.8484,34.8555,66300.0
2014-03-21 14:00:00,49.09,49.12,48.98,48.98,125700.0,34.8555,34.8768,34.7774,34.7774,125700.0
2014-03-21 14:30:00,48.97,49.08,48.93,49.05,103300.0,34.7703,34.8484,34.7419,34.8271,103300.0
2014-03-21 15:00:00,49.04,49.06,48.97,49.04,87000.0,34.82,34.8342,34.7703,34.82,87000.0
2014-03-21 15:30:00,49.05,49.05,48.91,48.95,171800.0,34.8271,34.8271,34.7277,34.7561,171800.0
2014-03-24 09:30:00,49.19,49.33,49.16,49.19,131900.0,34.9265,35.0259,34.9052,34.9265,131900.0
2014-03-24 10:00:00,49.17,49.17,48.98,49.0,42400.0,34.9123,34.9123,34.7774,34.7916,42400.0
2014-03-24 10:30:00,48.98,48.98,48.9,48.93,38500.0,34.7774,34.7774,34.7206,34.7419,38500.0
2014-03-24 11:00:00,48.89,48.96,48.83,48.95,88600.0,34.7135,34.7632,34.6709,34.7561,88600.0
2014-03-24 11:30:00,48.93,48.98,48.88,48.95,32300.0,34.7419,34.7774,34.7064,34.7561,32300.0
2014-03-24 12:00:00,48.92,48.96,48.86,48.87,44500.0,34.7348,34.7632,34.6922,34.6993,44500.0
2014-03-24 12:30:00,48.88,48.91,48.84,48.89,26700.0,34.7064,34.7277,34.678,34.7135,26700.0
2014-03-24 13:00:00,48.88,48.99,48.88,48.97,40500.0,34.7064,34.7845,34.7064,34.7703,40500.0
2014-03-24 13:30:00,48.99,49.17,48.99,49.17,40600.0,34.7845,34.9123,34.7845,34.9123,40600.0
2014-03-24 14:00:00,49.17,49.19,49.06,49.12,39500.0,34.9123,34.9265,34.8342,34.8768,39500.0
2014-03-24 14:30:00,49.12,49.16,49.09,49.11,52900.0,34.8768,34.9052,34.8555,34.8697,52900.0
2014-03-24 15:00:00,49.13,49.19,49.05,49.19,335100.0,34.8839,34.9265,34.8271,34.9265,335100.0
2014-03-24 15:30:00,49.19,49.23,49.09,49.1,92300.0,34.9265,34.9549,34.8555,34.8626,92300.0
2014-03-25 09:30:00,49.13,49.15,49.08,49.13,88000.0,35.1631,35.1774,35.1273,35.1631,88000.0
2014-03-25 10:00:00,49.14,49.2,49.07,49.11,196100.0,35.1703,35.2132,35.1202,35.1488,196100.0
2014-03-25 10:30:00,49.12,49.12,49.01,49.04,53500.0,35.156,35.156,35.0772,35.0987,53500.0
2014-03-25 11:00:00,49.03,49.14,49.02,49.09,70300.0,35.0915,35.1703,35.0844,35.1345,70300.0
2014-03-25 11:30:00,49.09,49.1,48.99,49.04,29400.0,35.1345,35.1416,35.0629,35.0987,29400.0
2014-03-25 12:00:00,49.03,49.08,48.98,49.03,28800.0,35.0915,35.1273,35.0558,35.0915,28800.0
2014-03-25 12:30:00,49.03,49.21,49.03,49.2,64900.0,35.0915,35.2204,35.0915,35.2132,64900.0
2014-03-25 13:00:00,49.19,49.32,49.19,49.31,39200.0,35.2061,35.2991,35.2061,35.2919,39200.0
2014-03-25 13:30:00,49.35,49.35,49.27,49.27,28600.0,35.3206,35.3206,35.2633,35.2633,28600.0
2014-03-25 14:00:00,49.27,49.31,49.23,49.24,30700.0,35.2633,35.2919,35.2347,35.2418,30700.0
2014-03-25 14:30:00,49.24,49.26,49.21,49.24,29300.0,35.2418,35.2562,35.2204,35.2418,29300.0
2014-03-25 15:00:00,49.24,49.3,49.23,49.25,39200.0,35.2418,35.2848,35.2347,35.249,39200.0
2014-03-25 15:30:00,49.27,49.29,49.21,49.23,148100.0,35.2633,35.2776,35.2204,35.2347,148100.0
2014-03-26 09:30:00,49.71,49.71,49.55,49.59,57800.0,35.5782,35.5782,35.4637,35.4923,57800.0
2014-03-26 10:00:00,49.59,49.63,49.54,49.57,30000.0,35.4923,35.521,35.4566,35.478,30000.0
2014-03-26 10:30:00,49.57,49.62,49.56,49.56,55500.0,35.478,35.5138,35.4709,35.4709,55500.0
2014-03-26 11:00:00,49.56,49.64,49.56,49.6,71900.0,35.4709,35.5281,35.4709,35.4995,71900.0
2014-03-26 11:30:00,49.59,49.59,49.48,49.53,27900.0,35.4923,35.4923,35.4136,35.4494,27900.0
2014-03-26 12:00:00,49.51,49.55,49.47,49.51,38500.0,35.4351,35.4637,35.4065,35.4351,38500.0
2014-03-26 12:30:00,49.49,49.56,49.48,49.55,114300.0,35.4208,35.4709,35.4136,35.4637,114300.0
2014-03-26 13:00:00,49.55,49.55,49.39,49.39,60500.0,35.4637,35.4637,35.3492,35.3492,60500.0
2014-03-26 13:30:00,49.39,49.41,49.33,49.37,66300.0,35.3492,35.3635,35.3063,35.3349,66300.0
2014-03-26 14:00:00,49.35,49.38,49.27,49.32,89800.0,35.3206,35.342,35.2633,35.2991,89800.0
2014-03-26 14:30:00,49.32,49.41,49.28,49.39,37000.0,35.2991,35.3635,35.2705,35.3492,37000.0
2014-03-26 15:00:00,49.42,49.42,49.32,49.33,46300.0,35.3707,35.3707,35.2991,35.3063,46300.0
2014-03-26 15:30:00,49.33,49.37,49.26,49.26,200200.0,35.3063,35.3349,35.2562,35.2562,200200.0
2014-03-27 09:30:00,49.3,49.52,49.29,49.52,93800.0,35.2848,35.4422,35.2776,35.4422,93800.0
2014-03-27 10:00:00,49.52,49.66,49.5,49.62,94100.0,35.4422,35.5424,35.4279,35.5138,94100.0
2014-03-27 10:30:00,49.63,49.65,49.59,49.63,91900.0,35.521,35.5353,35.4923,35.521,91900.0
2014-03-27 11:00:00,49.63,49.65,49.58,49.62,63800.0,35.521,35.5353,35.4852,35.5138,63800.0
2014-03-27 11:30:00,49.62,49.62,49.48,49.52,48100.0,35.5138,35.5138,35.4136,35.4422,48100.0
2014-03-27 12:00:00,49.53,49.57,49.47,49.57,50000.0,35.4494,35.478,35.4065,35.478,50000.0
2014-03-27 12:30:00,49.59,49.62,49.54,49.57,32900.0,35.4923,35.5138,35.4566,35.478,32900.0
2014-03-27 13:00:00,49.56,49.62,49.53,49.58,38500.0,35.4709,35.5138,35.4494,35.4852,38500.0
2014-03-27 13:30:00,49.6,49.6,49.51,49.56,33600.0,35.4995,35.4995,35.4351,35.4709,33600.0
2014-03-27 14:00:00,49.57,49.61,49.53,49.61,64600.0,35.478,35.5067,35.4494,35.5067,64600.0
2014-03-27 14:30:00,49.6,49.61,49.54,49.58,98600.0,35.4995,35.5067,35.4566,35.4852,98600.0
2014-03-27 15:00:00,49.58,49.62,49.55,49.62,47100.0,35.4852,35.5138,35.4637,35.5138,47100.0
2014-03-27 15:30:00,49.62,49.65,49.6,49.62,99100.0,35.5138,35.5353,35.4995,35.5138,99100.0
2014-03-28 09:30:00,49.95,50.08,49.95,50.05,136100.0,35.75,35.843,35.75,35.8216,136100.0
2014-03-28 10:00:00,50.07,50.13,50.04,50.05,49200.0,35.8359,35.8788,35.8144,35.8216,49200.0
2014-03-28 10:30:00,50.05,50.13,50.04,50.11,72100.0,35.8216,35.8788,35.8144,35.8645,72100.0
2014-03-28 11:00:00,50.11,50.11,50.06,50.08,67700.0,35.8645,35.8645,35.8287,35.843,67700.0
2014-03-28 11:30:00,50.07,50.09,50.0,50.07,145700.0,35.8359,35.8502,35.7858,35.8359,145700.0
2014-03-28 12:00:00,50.07,50.1,50.05,50.08,43800.0,35.8359,35.8574,35.8216,35.843,43800.0
2014-03-28 12:30:00,50.08,50.11,50.07,50.07,59800.0,35.843,35.8645,35.8359,35.8359,59800.0
2014-03-28 13:00:00,50.07,50.08,49.99,50.01,46700.0,35.8359,35.843,35.7786,35.7929,46700.0
2014-03-28 13:30:00,50.02,50.04,50.0,50.02,32400.0,35.8001,35.8144,35.7858,35.8001,32400.0
2014-03-28 14:00:00,50.02,50.02,49.92,49.98,61400.0,35.8001,35.8001,35.7285,35.7715,61400.0
2014-03-28 14:30:00,49.98,49.98,49.91,49.97,65300.0,35.7715,35.7715,35.7214,35.7643,65300.0
2014-03-28 15:00:00,49.97,49.98,49.92,49.94,95400.0,35.7643,35.7715,35.7285,35.7428,95400.0
2014-03-28 15:30:00,49.94,49.97,49.92,49.94,89000.0,35.7428,35.7643,35.7285,35.7428,89000.0
2014-03-31 09:30:00,50.44,50.44,50.29,50.39,208800.0,36.1007,36.1007,35.9933,36.0649,208800.0
2014-03-31 10:00:00,50.4,50.44,50.37,50.41,165300.0,36.0721,36.1007,36.0506,36.0792,165300.0
2014-03-31 10:30:00,50.41,50.43,50.36,50.37,40400.0,36.0792,36.0935,36.0434,36.0506,40400.0
2014-03-31 11:00:00,50.38,50.38,50.25,50.31,49700.0,36.0578,36.0578,35.9647,36.0077,49700.0
2014-03-31 11:30:00,50.31,50.34,50.27,50.3,57600.0,36.0077,36.0291,35.979,36.0005,57600.0
2014-03-31 12:00:00,50.3,50.4,50.3,50.37,85600.0,36.0005,36.0721,36.0005,36.0506,85600.0
2014-03-31 12:30:00,50.38,50.4,50.35,50.38,37500.0,36.0578,36.0721,36.0363,36.0578,37500.0
2014-03-31 13:00:00,50.38,50.39,50.34,50.35,58300.0,36.0578,36.0649,36.0291,36.0363,58300.0
2014-03-31 13:30:00,50.36,50.37,50.26,50.27,61500.0,36.0434,36.0506,35.9719,35.979,61500.0
2014-03-31 14:00:00,50.28,50.32,50.28,50.29,54600.0,35.9862,36.0148,35.9862,35.9933,54600.0
2014-03-31 14:30:00,50.29,50.33,50.28,50.31,29100.0,35.9933,36.022,35.9862,36.0077,29100.0
2014-03-31 15:00:00,50.3,50.32,50.28,50.31,40600.0,36.0005,36.0148,35.9862,36.0077,40600.0
2014-03-31 15:30:00,50.32,50.32,50.26,50.29,138700.0,36.0148,36.0148,35.9719,35.9933,138700.0
2014-04-01 09:30:00,50.62,50.63,50.54,50.62,195700.0,36.2295,36.2367,36.1723,36.2295,195700.0
2014-04-01 10:00:00,50.62,50.65,50.55,50.59,153300.0,36.2295,36.251,36.1794,36.2081,153300.0
2014-04-01 10:30:00,50.59,50.61,50.51,50.54,55200.0,36.2081,36.2224,36.1508,36.1723,55200.0
2014-04-01 11:00:00,50.53,50.57,50.52,50.54,19800.0,36.1651,36.1937,36.158,36.1723,19800.0
2014-04-01 11:30:00,50.56,50.6,50.55,50.56,193100.0,36.1866,36.2152,36.1794,36.1866,193100.0
2014-04-01 12:00:00,50.56,50.58,50.52,50.58,28700.0,36.1866,36.2009,36.158,36.2009,28700.0
2014-04-01 12:30:00,50.58,50.59,50.57,50.57,22700.0,36.2009,36.2081,36.1937,36.1937,22700.0
2014-04-01 13:00:00,50.56,50.57,50.53,50.56,38700.0,36.1866,36.1937,36.1651,36.1866,38700.0
2014-04-01 13:30:00,50.56,50.61,50.55,50.61,84300.0,36.1866,36.2224,36.1794,36.2224,84300.0
2014-04-01 14:00:00,50.6,50.63,50.6,50.61,76500.0,36.2152,36.2367,36.2152,36.2224,76500.0
2014-04-01 14:30:00,50.62,50.62,50.6,50.62,52700.0,36.2295,36.2295,36.2152,36.2295,52700.0
2014-04-01 15:00:00,50.61,50.64,50.6,50.64,20500.0,36.2224,36.2438,36.2152,36.2438,20500.0
2014-04-01 15:30:00,50.63,50.67,50.62,50.67,64300.0,36.2367,36.2653,36.2295,36.2653,64300.0
2014-04-02 09:30:00,50.64,50.67,50.58,50.63,89800.0,36.2438,36.2653,36.2009,36.2367,89800.0
2014-04-02 10:00:00,50.63,50.66,50.63,50.66,42200.0,36.2367,36.2582,36.2367,36.2582,42200.0
2014-04-02 10:30:00,50.66,50.68,50.65,50.68,19500.0,36.2582,36.2725,36.251,36.2725,19500.0
2014-04-02 11:00:00,50.68,50.69,50.65,50.66,38100.0,36.2725,36.2796,36.251,36.2582,38100.0
2014-04-02 11:30:00,50.66,50.68,50.63,50.68,38900.0,36.2582,36.2725,36.2367,36.2725,38900.0
2014-04-02 12:00:00,50.69,50.73,50.66,50.71,33400.0,36.2796,36.3083,36.2582,36.294,33400.0
2014-04-02 12:30:00,50.71,50.73,50.71,50.73,25200.0,36.294,36.3083,36.294,36.3083,25200.0
2014-04-02 13:00:00,50.72,50.73,50.68,50.69,26600.0,36.3011,36.3083,36.2725,36.2796,26600.0
2014-04-02 13:30:00,50.7,50.7,50.64,50.66,21800.0,36.2868,36.2868,36.2438,36.2582,21800.0
2014-04-02 14:00:00,50.66,50.7,50.66,50.68,81100.0,36.2582,36.2868,36.2582,36.2725,81100.0
2014-04-02 14:30:00,50.67,50.71,50.65,50.71,84600.0,36.2653,36.294,36.251,36.294,84600.0
2014-04-02 15:00:00,50.72,50.77,50.7,50.77,56200.0,36.3011,36.3369,36.2868,36.3369,56200.0
2014-04-02 15:30:00,50.77,50.77,50.73,50.77,111200.0,36.3369,36.3369,36.3083,36.3369,111200.0
2014-04-03 09:30:00,50.69,50.7,50.57,50.6,63800.0,36.2796,36.2868,36.1937,36.2152,63800.0
2014-04-03 10:00:00,50.62,50.64,50.53,50.53,47300.0,36.2295,36.2438,36.1651,36.1651,47300.0
2014-04-03 10:30:00,50.53,50.53,50.45,50.52,101900.0,36.1651,36.1651,36.1079,36.158,101900.0
2014-04-03 11:00:00,50.52,50.53,50.48,50.49,41600.0,36.158,36.1651,36.1293,36.1365,41600.0
2014-04-03 11:30:00,50.49,50.51,50.47,50.49,23600.0,36.1365,36.1508,36.1222,36.1365,23600.0
2014-04-03 12:00:00,50.49,50.51,50.47,50.5,24800.0,36.1365,36.1508,36.1222,36.1436,24800.0
2014-04-03 12:30:00,50.5,50.5,50.46,50.47,35200.0,36.1436,36.1436,36.115,36.1222,35200.0
2014-04-03 13:00:00,50.48,50.53,50.47,50.53,29800.0,36.1293,36.1651,36.1222,36.1651,29800.0
2014-04-03 13:30:00,50.52,50.53,50.5,50.5,30300.0,36.158,36.1651,36.1436,36.1436,30300.0
2014-04-03 14:00:00,50.51,50.51,50.46,50.47,67600.0,36.1508,36.1508,36.115,36.1222,67600.0
2014-04-03 14:30:00,50.46,50.48,50.41,50.48,93200.0,36.115,36.1293,36.0792,36.1293,93200.0
2014-04-03 15:00:00,50.49,50.54,50.47,50.53,46600.0,36.1365,36.1723,36.1222,36.1651,46600.0
2014-04-03 15:30:00,50.55,50.61,50.54,50.57,62900.0,36.1794,36.2224,36.1723,36.1937,62900.0
2014-04-04 09:30:00,50.84,50.96,50.74,50.82,182000.0,36.387,36.4729,36.3154,36.3727,182000.0
2014-04-04 10:00:00,50.82,50.96,50.82,50.9,62300.0,36.3727,36.4729,36.3727,36.4299,62300.0
2014-04-04 10:30:00,50.92,50.96,50.89,50.9,37300.0,36.4443,36.4729,36.4228,36.4299,37300.0
2014-04-04 11:00:00,50.9,50.91,50.8,50.81,43900.0,36.4299,36.4371,36.3584,36.3655,43900.0
2014-04-04 11:30:00,50.84,50.87,50.7,50.77,27600.0,36.387,36.4085,36.2868,36.3369,27600.0
2014-04-04 12:00:00,50.76,50.76,50.63,50.68,47200.0,36.3297,36.3297,36.2367,36.2725,47200.0
2014-04-04 12:30:00,50.7,50.72,50.6,50.61,48900.0,36.2868,36.3011,36.2152,36.2224,48900.0
2014-04-04 13:00:00,50.64,50.68,50.58,50.62,34400.0,36.2438,36.2725,36.2009,36.2295,34400.0
2014-04-04 13:30:00,50.62,50.62,50.55,50.56,65800.0,36.2295,36.2295,36.1794,36.1866,65800.0
2014-04-04 14:00:00,50.59,50.59,50.5,50.51,60000.0,36.2081,36.2081,36.1436,36.1508,60000.0
2014-04-04 14:30:00,50.5,50.51,50.37,50.45,117200.0,36.1436,36.1508,36.0506,36.1079,117200.0
2014-04-04 15:00:00,50.45,50.52,50.38,50.5,71700.0,36.1079,36.158,36.0578,36.1436,71700.0
2014-04-04 15:30:00,50.49,50.51,50.43,50.43,69200.0,36.1365,36.1508,36.0935,36.0935,69200.0
2014-04-07 09:30:00,50.44,50.44,50.3,50.41,117500.0,36.1007,36.1007,36.0005,36.0792,117500.0
2014-04-07 10:00:00,50.45,50.5,50.4,50.4,94400.0,36.1079,36.1436,36.0721,36.0721,94400.0
2014-04-07 10:30:00,50.4,50.45,50.35,50.37,94800.0,36.0721,36.1079,36.0363,36.0506,94800.0
2014-04-07 11:00:00,50.36,50.42,50.34,50.38,64400.0,36.0434,36.0864,36.0291,36.0578,64400.0
2014-04-07 11:30:00,50.38,50.44,50.28,50.28,32100.0,36.0578,36.1007,35.9862,35.9862,32100.0
2014-04-07 12:00:00,50.27,50.29,50.18,50.21,89000.0,35.979,35.9933,35.9146,35.9361,89000.0
2014-04-07 12:30:00,50.21,50.27,50.2,50.26,41500.0,35.9361,35.979,35.9289,35.9719,41500.0
2014-04-07 13:00:00,50.26,50.27,50.18,50.23,28800.0,35.9719,35.979,35.9146,35.9504,28800.0
2014-04-07 13:30:00,50.22,50.24,50.18,50.18,24000.0,35.9432,35.9576,35.9146,35.9146,24000.0
2014-04-07 14:00:00,50.19,50.21,50.14,50.16,27200.0,35.9218,35.9361,35.886,35.9003,27200.0
2014-04-07 14:30:00,50.16,50.3,50.15,50.29,58500.0,35.9003,36.0005,35.8931,35.9933,58500.0
2014-04-07 15:00:00,50.28,50.37,50.26,50.36,54900.0,35.9862,36.0506,35.9719,36.0434,54900.0
2014-04-07 15:30:00,50.36,50.36,50.26,50.27,77300.0,36.0434,36.0434,35.9719,35.979,77300.0
2014-04-08 09:30:00,50.19,50.41,50.19,50.33,95500.0,35.9218,36.0792,35.9218,36.022,95500.0
2014-04-08 10:00:00,50.32,50.39,50.24,50.24,40800.0,36.0148,36.0649,35.9576,35.9576,40800.0
2014-04-08 10:30:00,50.22,50.43,50.22,50.41,71100.0,35.9432,36.0935,35.9432,36.0792,71100.0
2014-04-08 11:00:00,50.42,50.54,50.41,50.49,87800.0,36.0864,36.1723,36.0792,36.1365,87800.0
2014-04-08 11:30:00,50.5,50.51,50.44,50.51,37500.0,36.1436,36.1508,36.1007,36.1508,37500.0
2014-04-08 12:00:00,50.5,50.54,50.47,50.51,49600.0,36.1436,36.1723,36.1222,36.1508,49600.0
2014-04-08 12:30:00,50.51,50.52,50.44,50.44,50000.0,36.1508,36.158,36.1007,36.1007,50000.0
2014-04-08 13:00:00,50.44,50.55,50.44,50.53,36300.0,36.1007,36.1794,36.1007,36.1651,36300.0
2014-04-08 13:30:00,50.53,50.53,50.47,50.49,13100.0,36.1651,36.1651,36.1222,36.1365,13100.0
2014-04-08 14:00:00,50.49,50.49,50.39,50.4,47700.0,36.1365,36.1365,36.0649,36.0721,47700.0
2014-04-08 14:30:00,50.41,50.42,50.37,50.42,55500.0,36.0792,36.0864,36.0506,36.0864,55500.0
2014-04-08 15:00:00,50.41,50.45,50.36,50.44,44900.0,36.0792,36.1079,36.0434,36.1007,44900.0
2014-04-08 15:30:00,50.44,50.47,50.43,50.45,517000.0,36.1007,36.1222,36.0935,36.1079,517000.0
2014-04-09 09:30:00,50.75,50.75,50.57,50.6,134800.0,36.3226,36.3226,36.1937,36.2152,134800.0
2014-04-09 10:00:00,50.61,50.62,50.53,50.6,74300.0,36.2224,36.2295,36.1651,36.2152,74300.0
2014-04-09 10:30:00,50.6,50.65,50.6,50.64,52000.0,36.2152,36.251,36.2152,36.2438,52000.0
2014-04-09 11:00:00,50.63,50.68,50.61,50.67,34400.0,36.2367,36.2725,36.2224,36.2653,34400.0
2014-04-09 11:30:00,50.67,50.72,50.66,50.7,96900.0,36.2653,36.3011,36.2582,36.2868,96900.0
2014-04-09 12:00:00,50.7,50.71,50.66,50.71,21700.0,36.2868,36.294,36.2582,36.294,21700.0
2014-04-09 12:30:00,50.71,50.72,50.68,50.7,25400.0,36.294,36.3011,36.2725,36.2868,25400.0
2014-04-09 13:00:00,50.7,50.71,50.66,50.66,34300.0,36.2868,36.294,36.2582,36.2582,34300.0
2014-04-09 13:30:00,50.66,50.67,50.63,50.63,29800.0,36.2582,36.2653,36.2367,36.2367,29800.0
2014-04-09 14:00:00,50.63,51.03,50.63,51.01,61200.0,36.2367,36.523,36.2367,36.5087,61200.0
2014-04-09 14:30:00,51.01,51.04,50.9,50.9,56200.0,36.5087,36.5301,36.4299,36.4299,56200.0
2014-04-09 15:00:00,50.9,50.98,50.9,50.94,26000.0,36.4299,36.4872,36.4299,36.4586,26000.0
2014-04-09 15:30:00,50.95,51.03,50.94,51.02,104700.0,36.4657,36.523,36.4586,36.5158,104700.0
2014-04-10 09:30:00,50.86,50.87,50.74,50.78,65400.0,36.4013,36.4085,36.3154,36.3441,65400.0
2014-04-10 10:00:00,50.79,50.84,50.73,50.79,322700.0,36.3512,36.387,36.3083,36.3512,322700.0
2014-04-10 10:30:00,50.79,50.79,50.65,50.65,131700.0,36.3512,36.3512,36.251,36.251,131700.0
2014-04-10 11:00:00,50.63,50.66,50.57,50.59,87900.0,36.2367,36.2582,36.1937,36.2081,87900.0
2014-04-10 11:30:00,50.6,50.69,50.6,50.66,60800.0,36.2152,36.2796,36.2152,36.2582,60800.0
2014-04-10 12:00:00,50.65,50.68,50.48,50.5,33400.0,36.251,36.2725,36.1293,36.1436,33400.0
2014-04-10 12:30:00,50.5,50.51,50.44,50.44,33700.0,36.1436,36.1508,36.1007,36.1007,33700.0
2014-04-10 13:00:00,50.43,50.48,50.33,50.37,44300.0,36.0935,36.1293,36.022,36.0506,44300.0
2014-04-10 13:30:00,50.37,50.45,50.36,50.44,35800.0,36.0506,36.1079,36.0434,36.1007,35800.0
2014-04-10 14:00:00,50.44,50.46,50.38,50.38,31600.0,36.1007,36.115,36.0578,36.0578,31600.0
2014-04-10 14:30:00,50.36,50.39,50.29,50.32,75400.0,36.0434,36.0649,35.9933,36.0148,75400.0
2014-04-10 15:00:00,50.32,50.32,50.14,50.18,200500.0,36.0148,36.0148,35.886,35.9146,200500.0
2014-04-10 15:30:00,50.16,50.27,50.16,50.16,73900.0,35.9003,35.979,35.9003,35.9003,73900.0
2014-04-11 09:30:00,49.98,50.04,49.84,50.0,211500.0,35.7715,35.8144,35.6713,35.7858,211500.0
2014-04-11 10:00:00,50.01,50.03,49.91,50.01,86900.0,35.7929,35.8073,35.7214,35.7929,86900.0
2014-04-11 10:30:00,49.99,50.22,49.97,50.18,55900.0,35.7786,35.9432,35.7643,35.9146,55900.0
2014-04-11 11:00:00,50.18,50.24,50.12,50.14,34800.0,35.9146,35.9576,35.8717,35.886,34800.0
2014-04-11 11:30:00,50.14,50.17,50.07,50.09,56900.0,35.886,35.9075,35.8359,35.8502,56900.0
2014-04-11 12:00:00,50.1,50.16,50.07,50.11,29400.0,35.8574,35.9003,35.8359,35.8645,29400.0
2014-04-11 12:30:00,50.11,50.15,50.09,50.11,38600.0,35.8645,35.8931,35.8502,35.8645,38600.0
2014-04-11 13:00:00,50.12,50.12,50.01,50.02,47400.0,35.8717,35.8717,35.7929,35.8001,47400.0
2014-04-11 13:30:00,50.01,50.07,49.97,50.03,31800.0,35.7929,35.8359,35.7643,35.8073,31800.0
2014-04-11 14:00:00,50.02,50.08,49.99,49.99,45000.0,35.8001,35.843,35.7786,35.7786,45000.0
2014-04-11 14:30:00,49.97,50.0,49.92,49.98,90400.0,35.7643,35.7858,35.7285,35.7715,90400.0
2014-04-11 15:00:00,49.97,50.05,49.91,50.03,250500.0,35.7643,35.8216,35.7214,35.8073,250500.0
2014-04-11 15:30:00,50.02,50.04,49.94,49.95,298500.0,35.8001,35.8144,35.7428,35.75,298500.0
2014-04-14 09:30:00,50.25,50.25,50.02,50.04,55100.0,35.9647,35.9647,35.8001,35.8144,55100.0
2014-04-14 10:00:00,50.06,50.15,50.04,50.09,46900.0,35.8287,35.8931,35.8144,35.8502,46900.0
2014-04-14 10:30:00,50.1,50.21,50.1,50.21,45500.0,35.8574,35.9361,35.8574,35.9361,45500.0
2014-04-14 11:00:00,50.21,50.22,50.13,50.2,62000.0,35.9361,35.9432,35.8788,35.9289,62000.0
2014-04-14 11:30:00,50.2,50.27,50.2,50.23,80900.0,35.9289,35.979,35.9289,35.9504,80900.0
2014-04-14 12:00:00,50.22,50.27,50.21,50.27,55500.0,35.9432,35.979,35.9361,35.979,55500.0
2014-04-14 12:30:00,50.27,50.3,50.25,50.26,41400.0,35.979,36.0005,35.9647,35.9719,41400.0
2014-04-14 13:00:00,50.26,50.27,50.16,50.17,30100.0,35.9719,35.979,35.9003,35.9075,30100.0
2014-04-14 13:30:00,50.16,50.23,50.15,50.15,38300.0,35.9003,35.9504,35.8931,35.8931,38300.0
2014-04-14 14:00:00,50.14,50.18,50.09,50.1,33200.0,35.886,35.9146,35.8502,35.8574,33200.0
2014-04-14 14:30:00,50.08,50.13,50.07,50.09,33700.0,35.843,35.8788,35.8359,35.8502,33700.0
2014-04-14 15:00:00,50.08,50.08,49.94,50.03,169200.0,35.843,35.843,35.7428,35.8073,169200.0
2014-04-14 15:30:00,50.04,50.2,50.01,50.17,281500.0,35.8144,35.9289,35.7929,35.9075,281500.0
2014-04-15 09:30:00,50.05,50.08,49.95,50.03,187500.0,35.8216,35.843,35.75,35.8073,187500.0
2014-04-15 10:00:00,50.03,50.06,49.79,49.8,81700.0,35.8073,35.8287,35.6355,35.6426,81700.0
2014-04-15 10:30:00,49.79,49.87,49.72,49.74,130900.0,35.6355,35.6927,35.5854,35.5997,130900.0
2014-04-15 11:00:00,49.73,49.73,49.59,49.59,83800.0,35.5925,35.5925,35.4923,35.4923,83800.0
2014-04-15 11:30:00,49.62,49.67,49.46,49.49,62300.0,35.5138,35.5496,35.3993,35.4208,62300.0
2014-04-15 12:00:00,49.48,49.5,49.43,49.5,78300.0,35.4136,35.4279,35.3778,35.4279,78300.0
2014-04-15 12:30:00,49.49,49.5,49.41,49.41,64400.0,35.4208,35.4279,35.3635,35.3635,64400.0
2014-04-15 13:00:00,49.41,49.53,49.38,49.53,52800.0,35.3635,35.4494,35.342,35.4494,52800.0
2014-04-15 13:30:00,49.53,49.65,49.51,49.64,71100.0,35.4494,35.5353,35.4351,35.5281,71100.0
2014-04-15 14:00:00,49.65,49.73,49.63,49.69,76600.0,35.5353,35.5925,35.521,35.5639,76600.0
2014-04-15 14:30:00,49.68,49.85,49.68,49.81,62500.0,35.5568,35.6784,35.5568,35.6498,62500.0
2014-04-15 15:00:00,49.8,49.92,49.76,49.89,89900.0,35.6426,35.7285,35.614,35.7071,89900.0
2014-04-15 15:30:00,49.91,49.94,49.84,49.91,131600.0,35.7214,35.7428,35.6713,35.7214,131600.0
2014-04-16 09:30:00,50.21,50.29,50.15,50.19,123000.0,35.9361,35.9933,35.8931,35.9218,123000.0
2014-04-16 10:00:00,50.19,50.22,50.14,50.17,149600.0,35.9218,35.9432,35.886,35.9075,149600.0
2014-04-16 10:30:00,50.18,50.26,50.17,50.17,21000.0,35.9146,35.9719,35.9075,35.9075,21000.0
2014-04-16 11:00:00,50.17,50.32,50.15,50.31,33500.0,35.9075,36.0148,35.8931,36.0077,33500.0
2014-04-16 11:30:00,50.32,50.34,50.27,50.34,78000.0,36.0148,36.0291,35.979,36.0291,78000.0
2014-04-16 12:00:00,50.35,50.43,50.34,50.39,54500.0,36.0363,36.0935,36.0291,36.0649,54500.0
2014-04-16 12:30:00,50.39,50.39,50.33,50.33,18600.0,36.0649,36.0649,36.022,36.022,18600.0
2014-04-16 13:00:00,50.32,50.37,50.28,50.35,24900.0,36.0148,36.0506,35.9862,36.0363,24900.0
2014-04-16 13:30:00,50.35,50.35,50.29,50.35,60600.0,36.0363,36.0363,35.9933,36.0363,60600.0
2014-04-16 14:00:00,50.35,50.37,50.3,50.35,72600.0,36.0363,36.0506,36.0005,36.0363,72600.0
2014-04-16 14:30:00,50.35,50.43,50.34,50.42,93700.0,36.0363,36.0935,36.0291,36.0864,93700.0
2014-04-16 15:00:00,50.43,50.44,50.39,50.44,46300.0,36.0935,36.1007,36.0649,36.1007,46300.0
2014-04-16 15:30:00,50.44,50.47,50.41,50.47,54000.0,36.1007,36.1222,36.0792,36.1222,54000.0
2014-04-17 09:30:00,50.52,50.54,50.45,50.48,99800.0,36.158,36.1723,36.1079,36.1293,99800.0
2014-04-17 10:00:00,50.48,50.54,50.42,50.54,76000.0,36.1293,36.1723,36.0864,36.1723,76000.0
2014-04-17 10:30:00,50.54,50.58,50.53,50.56,46600.0,36.1723,36.2009,36.1651,36.1866,46600.0
2014-04-17 11:00:00,50.55,50.59,50.54,50.57,81900.0,36.1794,36.2081,36.1723,36.1937,81900.0
2014-04-17 11:30:00,50.6,50.6,50.54,50.55,18500.0,36.2152,36.2152,36.1723,36.1794,18500.0
2014-04-17 12:00:00,50.55,50.57,50.49,50.54,14100.0,36.1794,36.1937,36.1365,36.1723,14100.0
2014-04-17 12:30:00,50.54,50.6,50.51,50.6,17600.0,36.1723,36.2152,36.1508,36.2152,17600.0
2014-04-17 13:00:00,50.61,50.7,50.6,50.66,99500.0,36.2224,36.2868,36.2152,36.2582,99500.0
2014-04-17 13:30:00,50.67,50.75,50.67,50.71,28700.0,36.2653,36.3226,36.2653,36.294,28700.0
2014-04-17 14:00:00,50.71,50.76,50.7,50.76,66900.0,36.294,36.3297,36.2868,36.3297,66900.0
2014-04-17 14:30:00,50.76,50.76,50.71,50.72,61400.0,36.3297,36.3297,36.294,36.3011,61400.0
2014-04-17 15:00:00,50.73,50.79,50.73,50.78,36000.0,36.3083,36.3512,36.3083,36.3441,36000.0
2014-04-17 15:30:00,50.78,50.78,50.7,50.71,59000.0,36.3441,36.3441,36.2868,36.294,59000.0
2014-04-21 09:30:00,50.75,50.75,50.56,50.65,71900.0,36.3226,36.3226,36.1866,36.251,71900.0
2014-04-21 10:00:00,50.66,50.7,50.63,50.63,41800.0,36.2582,36.2868,36.2367,36.2367,41800.0
2014-04-21 10:30:00,50.63,50.64,50.56,50.62,51200.0,36.2367,36.2438,36.1866,36.2295,51200.0
2014-04-21 11:00:00,50.62,50.7,50.6,50.65,79300.0,36.2295,36.2868,36.2152,36.251,79300.0
2014-04-21 11:30:00,50.66,50.68,50.64,50.65,34500.0,36.2582,36.2725,36.2438,36.251,34500.0
2014-04-21 12:00:00,50.65,50.68,50.63,50.66,22100.0,36.251,36.2725,36.2367,36.2582,22100.0
2014-04-21 12:30:00,50.65,50.67,50.64,50.64,29300.0,36.251,36.2653,36.2438,36.2438,29300.0
2014-04-21 13:00:00,50.64,50.67,50.64,50.66,33500.0,36.2438,36.2653,36.2438,36.2582,33500.0
2014-04-21 13:30:00,50.66,50.66,50.64,50.66,41500.0,36.2582,36.2582,36.2438,36.2582,41500.0
2014-04-21 14:00:00,50.66,50.66,50.65,50.66,36700.0,36.2582,36.2582,36.251,36.2582,36700.0
2014-04-21 14:30:00,50.66,50.74,50.66,50.73,76900.0,36.2582,36.3154,36.2582,36.3083,76900.0
2014-04-21 15:00:00,50.73,50.73,50.68,50.7,25600.0,36.3083,36.3083,36.2725,36.2868,25600.0
2014-04-21 15:30:00,50.7,50.72,50.67,50.72,91800.0,36.2868,36.3011,36.2653,36.3011,91800.0
2014-04-22 09:30:00,50.85,50.85,50.77,50.84,102300.0,36.3942,36.3942,36.3369,36.387,102300.0
2014-04-22 10:00:00,50.84,50.91,50.83,50.85,85200.0,36.387,36.4371,36.3798,36.3942,85200.0
2014-04-22 10:30:00,50.85,50.85,50.78,50.83,60400.0,36.3942,36.3942,36.3441,36.3798,60400.0
2014-04-22 11:00:00,50.83,50.85,50.81,50.84,75400.0,36.3798,36.3942,36.3655,36.387,75400.0
2014-04-22 11:30:00,50.85,50.85,50.81,50.84,60900.0,36.3942,36.3942,36.3655,36.387,60900.0
2014-04-22 12:00:00,50.85,50.89,50.83,50.86,311400.0,36.3942,36.4228,36.3798,36.4013,311400.0
2014-04-22 12:30:00,50.86,50.87,50.84,50.86,111800.0,36.4013,36.4085,36.387,36.4013,111800.0
2014-04-22 13:00:00,50.86,50.87,50.83,50.86,66300.0,36.4013,36.4085,36.3798,36.4013,66300.0
2014-04-22 13:30:00,50.85,50.87,50.84,50.86,59000.0,36.3942,36.4085,36.387,36.4013,59000.0
2014-04-22 14:00:00,50.86,50.86,50.83,50.85,21800.0,36.4013,36.4013,36.3798,36.3942,21800.0
2014-04-22 14:30:00,50.85,50.88,50.84,50.87,47800.0,36.3942,36.4156,36.387,36.4085,47800.0
2014-04-22 15:00:00,50.86,50.87,50.83,50.84,117800.0,36.4013,36.4085,36.3798,36.387,117800.0
2014-04-22 15:30:00,50.85,50.87,50.82,50.86,52000.0,36.3942,36.4085,36.3727,36.4013,52000.0
2014-04-23 09:30:00,50.79,50.79,50.68,50.68,138200.0,36.3512,36.3512,36.2725,36.2725,138200.0
2014-04-23 10:00:00,50.69,50.73,50.64,50.72,104400.0,36.2796,36.3083,36.2438,36.3011,104400.0
2014-04-23 10:30:00,50.7,50.73,50.68,50.73,52400.0,36.2868,36.3083,36.2725,36.3083,52400.0
2014-04-23 11:00:00,50.73,50.73,50.64,50.67,23700.0,36.3083,36.3083,36.2438,36.2653,23700.0
2014-04-23 11:30:00,50.68,50.73,50.68,50.72,27900.0,36.2725,36.3083,36.2725,36.3011,27900.0
2014-04-23 12:00:00,50.73,50.74,50.69,50.69,85900.0,36.3083,36.3154,36.2796,36.2796,85900.0
2014-04-23 12:30:00,50.71,50.74,50.71,50.73,10000.0,36.294,36.3154,36.294,36.3083,10000.0
2014-04-23 13:00:00,50.74,50.74,50.71,50.73,20800.0,36.3154,36.3154,36.294,36.3083,20800.0
2014-04-23 13:30:00,50.73,50.73,50.69,50.71,41100.0,36.3083,36.3083,36.2796,36.294,41100.0
2014-04-23 14:00:00,50.7,50.7,50.68,50.69,41900.0,36.2868,36.2868,36.2725,36.2796,41900.0
2014-04-23 14:30:00,50.7,50.71,50.67,50.71,30000.0,36.2868,36.294,36.2653,36.294,30000.0
2014-04-23 15:00:00,50.71,50.75,50.7,50.73,69600.0,36.294,36.3226,36.2868,36.3083,69600.0
2014-04-23 15:30:00,50.73,50.74,50.71,50.71,70700.0,36.3083,36.3154,36.294,36.294,70700.0
2014-04-24 09:30:00,50.78,50.78,50.44,50.52,92500.0,36.3441,36.3441,36.1007,36.158,92500.0
2014-04-24 10:00:00,50.5,50.59,50.43,50.57,129900.0,36.1436,36.2081,36.0935,36.1937,129900.0
2014-04-24 10:30:00,50.58,50.62,50.55,50.6,53100.0,36.2009,36.2295,36.1794,36.2152,53100.0
2014-04-24 11:00:00,50.6,50.76,50.59,50.71,50300.0,36.2152,36.3297,36.2081,36.294,50300.0
2014-04-24 11:30:00,50.74,50.78,50.73,50.75,17000.0,36.3154,36.3441,36.3083,36.3226,17000.0
2014-04-24 12:00:00,50.78,50.78,50.72,50.73,10000.0,36.3441,36.3441,36.3011,36.3083,10000.0
2014-04-24 12:30:00,50.73,50.75,50.71,50.75,10100.0,36.3083,36.3226,36.294,36.3226,10100.0
2014-04-24 13:00:00,50.75,50.76,50.74,50.75,17100.0,36.3226,36.3297,36.3154,36.3226,17100.0
2014-04-24 13:30:00,50.74,50.74,50.63,50.63,32600.0,36.3154,36.3154,36.2367,36.2367,32600.0
2014-04-24 14:00:00,50.63,50.68,50.63,50.67,29000.0,36.2367,36.2725,36.2367,36.2653,29000.0
2014-04-24 14:30:00,50.67,50.71,50.66,50.68,40700.0,36.2653,36.294,36.2582,36.2725,40700.0
2014-04-24 15:00:00,50.68,50.73,50.68,50.72,22000.0,36.2725,36.3083,36.2725,36.3011,22000.0
2014-04-24 15:30:00,50.72,50.73,50.69,50.71,53400.0,36.3011,36.3083,36.2796,36.294,53400.0
2014-04-25 09:30:00,50.57,50.6,50.42,50.46,88000.0,36.1937,36.2152,36.0864,36.115,88000.0
2014-04-25 10:00:00,50.46,50.51,50.42,50.43,81000.0,36.115,36.1508,36.0864,36.0935,81000.0
2014-04-25 10:30:00,50.43,50.44,50.32,50.34,52200.0,36.0935,36.1007,36.0148,36.0291,52200.0
2014-04-25 11:00:00,50.33,50.37,50.25,50.37,60500.0,36.022,36.0506,35.9647,36.0506,60500.0
2014-04-25 11:30:00,50.39,50.46,50.37,50.42,22900.0,36.0649,36.115,36.0506,36.0864,22900.0
2014-04-25 12:00:00,50.43,50.44,50.4,50.43,38700.0,36.0935,36.1007,36.0721,36.0935,38700.0
2014-04-25 12:30:00,50.43,50.43,50.39,50.39,33300.0,36.0935,36.0935,36.0649,36.0649,33300.0
2014-04-25 13:00:00,50.4,50.41,50.37,50.41,36200.0,36.0721,36.0792,36.0506,36.0792,36200.0
2014-04-25 13:30:00,50.4,50.41,50.38,50.38,19700.0,36.0721,36.0792,36.0578,36.0578,19700.0
2014-04-25 14:00:00,50.38,50.38,50.34,50.35,34100.0,36.0578,36.0578,36.0291,36.0363,34100.0
2014-04-25 14:30:00,50.35,50.39,50.33,50.36,73500.0,36.0363,36.0649,36.022,36.0434,73500.0
2014-04-25 15:00:00,50.36,50.39,50.33,50.39,35100.0,36.0434,36.0649,36.022,36.0649,35100.0
2014-04-25 15:30:00,50.39,50.42,50.39,50.41,43500.0,36.0649,36.0864,36.0649,36.0792,43500.0
2014-04-28 09:30:00,50.59,50.59,50.46,50.55,44700.0,36.2081,36.2081,36.115,36.1794,44700.0
2014-04-28 10:00:00,50.57,50.66,50.53,50.62,151500.0,36.1937,36.2582,36.1651,36.2295,151500.0
2014-04-28 10:30:00,50.63,50.66,50.57,50.59,51400.0,36.2367,36.2582,36.1937,36.2081,51400.0
2014-04-28 11:00:00,50.57,50.61,50.48,50.49,78400.0,36.1937,36.2224,36.1293,36.1365,78400.0
2014-04-28 11:30:00,50.49,50.56,50.44,50.46,30200.0,36.1365,36.1866,36.1007,36.115,30200.0
2014-04-28 12:00:00,50.44,50.51,50.44,50.5,26600.0,36.1007,36.1508,36.1007,36.1436,26600.0
2014-04-28 12:30:00,50.51,50.51,50.47,50.47,18700.0,36.1508,36.1508,36.1222,36.1222,18700.0
2014-04-28 13:00:00,50.46,50.46,50.26,50.29,121600.0,36.115,36.115,35.9719,35.9933,121600.0
2014-04-28 13:30:00,50.29,50.37,50.23,50.33,37600.0,35.9933,36.0506,35.9504,36.022,37600.0
2014-04-28 14:00:00,50.33,50.46,50.29,50.46,61000.0,36.022,36.115,35.9933,36.115,61000.0
2014-04-28 14:30:00,50.47,50.53,50.43,50.47,36100.0,36.1222,36.1651,36.0935,36.1222,36100.0
2014-04-28 15:00:00,50.47,50.65,50.47,50.64,51600.0,36.1222,36.251,36.1222,36.2438,51600.0
2014-04-28 15:30:00,50.63,50.67,50.58,50.58,74900.0,36.2367,36.2653,36.2009,36.2009,74900.0
2014-04-29 09:30:00,50.83,51.0,50.82,50.95,89700.0,36.3798,36.5015,36.3727,36.4657,89700.0
2014-04-29 10:00:00,50.95,50.97,50.82,50.83,78900.0,36.4657,36.48,36.3727,36.3798,78900.0
2014-04-29 10:30:00,50.82,50.93,50.82,50.91,32300.0,36.3727,36.4514,36.3727,36.4371,32300.0
2014-04-29 11:00:00,50.92,50.95,50.85,50.93,107100.0,36.4443,36.4657,36.3942,36.4514,107100.0
2014-04-29 11:30:00,50.93,50.97,50.91,50.91,22000.0,36.4514,36.48,36.4371,36.4371,22000.0
2014-04-29 12:00:00,50.92,50.98,50.92,50.98,32900.0,36.4443,36.4872,36.4443,36.4872,32900.0
2014-04-29 12:30:00,50.98,51.03,50.98,51.01,32700.0,36.4872,36.523,36.4872,36.5087,32700.0
2014-04-29 13:00:00,51.0,51.01,50.97,51.01,61400.0,36.5015,36.5087,36.48,36.5087,61400.0
2014-04-29 13:30:00,51.01,51.01,50.98,51.01,17400.0,36.5087,36.5087,36.4872,36.5087,17400.0
2014-04-29 14:00:00,51.0,51.02,50.98,50.99,163400.0,36.5015,36.5158,36.4872,36.4944,163400.0
2014-04-29 14:30:00,50.99,51.0,50.98,50.98,35100.0,36.4944,36.5015,36.4872,36.4872,35100.0
2014-04-29 15:00:00,50.99,50.99,50.95,50.95,53100.0,36.4944,36.4944,36.4657,36.4657,53100.0
2014-04-29 15:30:00,50.96,50.96,50.9,50.9,48400.0,36.4729,36.4729,36.4299,36.4299,48400.0
2014-04-30 09:30:00,50.86,50.88,50.79,50.82,71700.0,36.4013,36.4156,36.3512,36.3727,71700.0
2014-04-30 10:00:00,50.81,50.85,50.78,50.84,24400.0,36.3655,36.3942,36.3441,36.387,24400.0
2014-04-30 10:30:00,50.88,50.92,50.86,50.91,23000.0,36.4156,36.4443,36.4013,36.4371,23000.0
2014-04-30 11:00:00,50.9,50.94,50.87,50.92,51500.0,36.4299,36.4586,36.4085,36.4443,51500.0
2014-04-30 11:30:00,50.92,50.95,50.92,50.93,28400.0,36.4443,36.4657,36.4443,36.4514,28400.0
2014-04-30 12:00:00,50.94,50.95,50.93,50.94,11300.0,36.4586,36.4657,36.4514,36.4586,11300.0
2014-04-30 12:30:00,50.94,50.95,50.93,50.95,6700.0,36.4586,36.4657,36.4514,36.4657,6700.0
2014-04-30 13:00:00,50.95,50.96,50.93,50.95,19700.0,36.4657,36.4729,36.4514,36.4657,19700.0
2014-04-30 13:30:00,50.96,50.96,50.91,50.92,26000.0,36.4729,36.4729,36.4371,36.4443,26000.0
2014-04-30 14:00:00,50.92,51.01,50.9,50.95,65300.0,36.4443,36.5087,36.4299,36.4657,65300.0
2014-04-30 14:30:00,50.96,51.07,50.95,51.05,72700.0,36.4729,36.5516,36.4657,36.5373,72700.0
2014-04-30 15:00:00,51.05,51.07,50.96,51.0,38500.0,36.5373,36.5516,36.4729,36.5015,38500.0
2014-04-30 15:30:00,51.01,51.05,50.98,51.05,99400.0,36.5087,36.5373,36.4872,36.5373,99400.0
2014-05-01 09:30:00,51.16,51.16,51.06,51.08,137400.0,36.616,36.616,36.5445,36.5588,137400.0
2014-05-01 10:00:00,51.08,51.13,51.04,51.09,78600.0,36.5588,36.5946,36.5301,36.5659,78600.0
2014-05-01 10:30:00,51.09,51.15,51.09,51.14,15700.0,36.5659,36.6089,36.5659,36.6017,15700.0
2014-05-01 11:00:00,51.15,51.16,51.12,51.16,59400.0,36.6089,36.616,36.5874,36.616,59400.0
2014-05-01 11:30:00,51.17,51.23,51.16,51.16,24700.0,36.6232,36.6661,36.616,36.616,24700.0
2014-05-01 12:00:00,51.16,51.22,51.16,51.21,90200.0,36.616,36.659,36.616,36.6518,90200.0
2014-05-01 12:30:00,51.21,51.21,51.17,51.18,40600.0,36.6518,36.6518,36.6232,36.6303,40600.0
2014-05-01 13:00:00,51.18,51.2,51.14,51.16,17500.0,36.6303,36.6447,36.6017,36.616,17500.0
2014-05-01 13:30:00,51.15,51.17,51.08,51.1,57200.0,36.6089,36.6232,36.5588,36.5731,57200.0
2014-05-01 14:00:00,51.1,51.17,51.1,51.17,23400.0,36.5731,36.6232,36.5731,36.6232,23400.0
2014-05-01 14:30:00,51.17,51.17,51.09,51.14,39000.0,36.6232,36.6232,36.5659,36.6017,39000.0
2014-05-01 15:00:00,51.15,51.2,51.13,51.15,53800.0,36.6089,36.6447,36.5946,36.6089,53800.0
2014-05-01 15:30:00,51.14,51.17,51.1,51.16,67900.0,36.6017,36.6232,36.5731,36.616,67900.0
2014-05-02 09:30:00,51.03,51.14,51.02,51.11,58600.0,36.523,36.6017,36.5158,36.5802,58600.0
2014-05-02 10:00:00,51.12,51.24,51.12,51.23,44300.0,36.5874,36.6733,36.5874,36.6661,44300.0
2014-05-02 10:30:00,51.24,51.29,51.13,51.14,73800.0,36.6733,36.7091,36.5946,36.6017,73800.0
2014-05-02 11:00:00,51.13,51.18,51.05,51.05,50700.0,36.5946,36.6303,36.5373,36.5373,50700.0
2014-05-02 11:30:00,51.06,51.16,51.06,51.15,91600.0,36.5445,36.616,36.5445,36.6089,91600.0
2014-05-02 12:00:00,51.15,51.15,51.11,51.11,59200.0,36.6089,36.6089,36.5802,36.5802,59200.0
2014-05-02 12:30:00,51.11,51.13,51.1,51.11,50800.0,36.5802,36.5946,36.5731,36.5802,50800.0
2014-05-02 13:00:00,51.12,51.13,51.09,51.09,28500.0,36.5874,36.5946,36.5659,36.5659,28500.0
2014-05-02 13:30:00,51.08,51.13,51.07,51.1,42600.0,36.5588,36.5946,36.5516,36.5731,42600.0
2014-05-02 14:00:00,51.1,51.14,51.08,51.11,49900.0,36.5731,36.6017,36.5588,36.5802,49900.0
2014-05-02 14:30:00,51.12,51.15,51.1,51.14,71000.0,36.5874,36.6089,36.5731,36.6017,71000.0
2014-05-02 15:00:00,51.14,51.17,51.13,51.14,25800.0,36.6017,36.6232,36.5946,36.6017,25800.0
2014-05-02 15:30:00,51.13,51.17,51.1,51.16,49900.0,36.5946,36.6232,36.5731,36.616,49900.0
2014-05-05 09:30:00,50.82,50.9,50.71,50.82,121600.0,36.3727,36.4299,36.294,36.3727,121600.0
2014-05-05 10:00:00,50.83,50.97,50.83,50.92,88000.0,36.3798,36.48,36.3798,36.4443,88000.0
2014-05-05 10:30:00,50.92,51.03,50.91,50.99,17500.0,36.4443,36.523,36.4371,36.4944,17500.0
2014-05-05 11:00:00,50.99,51.03,50.97,50.98,27700.0,36.4944,36.523,36.48,36.4872,27700.0
2014-05-05 11:30:00,51.01,51.03,50.98,51.0,15000.0,36.5087,36.523,36.4872,36.5015,15000.0
2014-05-05 12:00:00,51.0,51.01,50.97,50.99,10000.0,36.5015,36.5087,36.48,36.4944,10000.0
2014-05-05 12:30:00,50.98,50.98,50.95,50.95,31400.0,36.4872,36.4872,36.4657,36.4657,31400.0
2014-05-05 13:00:00,50.95,50.98,50.94,50.96,23900.0,36.4657,36.4872,36.4586,36.4729,23900.0
2014-05-05 13:30:00,50.96,50.98,50.95,50.98,10000.0,36.4729,36.4872,36.4657,36.4872,10000.0
2014-05-05 14:00:00,50.98,51.01,50.97,51.01,34300.0,36.4872,36.5087,36.48,36.5087,34300.0
2014-05-05 14:30:00,51.0,51.07,50.99,51.05,23500.0,36.5015,36.5516,36.4944,36.5373,23500.0
2014-05-05 15:00:00,51.05,51.06,51.04,51.04,31200.0,36.5373,36.5445,36.5301,36.5301,31200.0
2014-05-05 15:30:00,51.05,51.07,51.05,51.07,78900.0,36.5373,36.5516,36.5373,36.5516,78900.0
2014-05-06 09:30:00,51.07,51.11,51.02,51.07,119000.0,36.5516,36.5802,36.5158,36.5516,119000.0
2014-05-06 10:00:00,51.09,51.15,51.05,51.15,60500.0,36.5659,36.6089,36.5373,36.6089,60500.0
2014-05-06 10:30:00,51.16,51.19,51.08,51.08,157300.0,36.616,36.6375,36.5588,36.5588,157300.0
2014-05-06 11:00:00,51.07,51.15,51.05,51.12,45500.0,36.5516,36.6089,36.5373,36.5874,45500.0
2014-05-06 11:30:00,51.12,51.22,51.12,51.21,83100.0,36.5874,36.659,36.5874,36.6518,83100.0
2014-05-06 12:00:00,51.21,51.21,51.15,51.18,24500.0,36.6518,36.6518,36.6089,36.6303,24500.0
2014-05-06 12:30:00,51.18,51.2,51.17,51.2,20500.0,36.6303,36.6447,36.6232,36.6447,20500.0
2014-05-06 13:00:00,51.19,51.2,51.13,51.15,20400.0,36.6375,36.6447,36.5946,36.6089,20400.0
2014-05-06 13:30:00,51.14,51.15,51.07,51.07,100100.0,36.6017,36.6089,36.5516,36.5516,100100.0
2014-05-06 14:00:00,51.07,51.12,51.05,51.08,36800.0,36.5516,36.5874,36.5373,36.5588,36800.0
2014-05-06 14:30:00,51.07,51.12,51.06,51.1,149500.0,36.5516,36.5874,36.5445,36.5731,149500.0
2014-05-06 15:00:00,51.1,51.13,51.05,51.11,34600.0,36.5731,36.5946,36.5373,36.5802,34600.0
2014-05-06 15:30:00,51.11,51.12,51.05,51.06,98700.0,36.5802,36.5874,36.5373,36.5445,98700.0
2014-05-07 09:30:00,51.0,51.12,51.0,51.04,66000.0,36.5015,36.5874,36.5015,36.5301,66000.0
2014-05-07 10:00:00,51.07,51.08,50.86,50.93,86200.0,36.5516,36.5588,36.4013,36.4514,86200.0
2014-05-07 10:30:00,50.92,51.06,50.92,51.0,77500.0,36.4443,36.5445,36.4443,36.5015,77500.0
2014-05-07 11:00:00,51.01,51.06,50.98,51.05,18600.0,36.5087,36.5445,36.4872,36.5373,18600.0
2014-05-07 11:30:00,51.05,51.15,51.04,51.11,56100.0,36.5373,36.6089,36.5301,36.5802,56100.0
2014-05-07 12:00:00,51.1,51.13,51.08,51.1,24400.0,36.5731,36.5946,36.5588,36.5731,24400.0
2014-05-07 12:30:00,51.09,51.13,51.07,51.08,144900.0,36.5659,36.5946,36.5516,36.5588,144900.0
2014-05-07 13:00:00,51.07,51.14,51.07,51.1,23100.0,36.5516,36.6017,36.5516,36.5731,23100.0
2014-05-07 13:30:00,51.12,51.15,51.08,51.09,80100.0,36.5874,36.6089,36.5588,36.5659,80100.0
2014-05-07 14:00:00,51.06,51.17,51.06,51.17,34900.0,36.5445,36.6232,36.5445,36.6232,34900.0
2014-05-07 14:30:00,51.16,51.19,51.13,51.15,75400.0,36.616,36.6375,36.5946,36.6089,75400.0
2014-05-07 15:00:00,51.15,51.15,51.1,51.13,48600.0,36.6089,36.6089,36.5731,36.5946,48600.0
2014-05-07 15:30:00,51.14,51.19,51.13,51.16,100300.0,36.6017,36.6375,36.5946,36.616,100300.0
2014-05-08 09:30:00,51.15,51.36,51.15,51.35,56000.0,36.6089,36.7592,36.6089,36.752,56000.0
2014-05-08 10:00:00,51.38,51.38,51.32,51.33,25600.0,36.7735,36.7735,36.7305,36.7377,25600.0
2014-05-08 10:30:00,51.32,51.33,51.27,51.3,45400.0,36.7305,36.7377,36.6948,36.7162,45400.0
2014-05-08 11:00:00,51.29,51.36,51.29,51.35,25700.0,36.7091,36.7592,36.7091,36.752,25700.0
2014-05-08 11:30:00,51.37,51.42,51.35,51.4,46700.0,36.7663,36.8021,36.752,36.7878,46700.0
2014-05-08 12:00:00,51.4,51.41,51.38,51.4,21800.0,36.7878,36.795,36.7735,36.7878,21800.0
2014-05-08 12:30:00,51.41,51.41,51.35,51.36,23500.0,36.795,36.795,36.752,36.7592,23500.0
2014-05-08 13:00:00,51.36,51.38,51.28,51.33,113600.0,36.7592,36.7735,36.7019,36.7377,113600.0
2014-05-08 13:30:00,51.32,51.35,51.3,51.32,20600.0,36.7305,36.752,36.7162,36.7305,20600.0
2014-05-08 14:00:00,51.32,51.32,51.23,51.28,23800.0,36.7305,36.7305,36.6661,36.7019,23800.0
2014-05-08 14:30:00,51.27,51.28,51.16,51.18,111900.0,36.6948,36.7019,36.616,36.6303,111900.0
2014-05-08 15:00:00,51.16,51.22,51.11,51.22,187700.0,36.616,36.659,36.5802,36.659,187700.0
2014-05-08 15:30:00,51.21,51.23,51.16,51.16,131500.0,36.6518,36.6661,36.616,36.616,131500.0
2014-05-09 09:30:00,51.09,51.16,50.96,51.02,64300.0,36.5659,36.616,36.4729,36.5158,64300.0
2014-05-09 10:00:00,50.99,51.06,50.95,51.04,31500.0,36.4944,36.5445,36.4657,36.5301,31500.0
2014-05-09 10:30:00,51.04,51.04,50.97,50.98,69600.0,36.5301,36.5301,36.48,36.4872,69600.0
2014-05-09 11:00:00,50.98,51.05,50.97,51.05,27400.0,36.4872,36.5373,36.48,36.5373,27400.0
2014-05-09 11:30:00,51.06,51.11,51.05,51.07,29600.0,36.5445,36.5802,36.5373,36.5516,29600.0
2014-05-09 12:00:00,51.07,51.08,51.03,51.06,36300.0,36.5516,36.5588,36.523,36.5445,36300.0
2014-05-09 12:30:00,51.07,51.19,51.07,51.16,32500.0,36.5516,36.6375,36.5516,36.616,32500.0
2014-05-09 13:00:00,51.16,51.17,51.11,51.13,29100.0,36.616,36.6232,36.5802,36.5946,29100.0
2014-05-09 13:30:00,51.13,51.14,51.09,51.1,131000.0,36.5946,36.6017,36.5659,36.5731,131000.0
2014-05-09 14:00:00,51.1,51.1,51.01,51.02,15100.0,36.5731,36.5731,36.5087,36.5158,15100.0
2014-05-09 14:30:00,51.02,51.08,51.02,51.06,61100.0,36.5158,36.5588,36.5158,36.5445,61100.0
2014-05-09 15:00:00,51.07,51.09,51.05,51.08,42000.0,36.5516,36.5659,36.5373,36.5588,42000.0
2014-05-09 15:30:00,51.07,51.14,51.07,51.1,122900.0,36.5516,36.6017,36.5516,36.5731,122900.0
2014-05-12 09:30:00,51.29,51.43,51.29,51.4,131000.0,36.7091,36.8093,36.7091,36.7878,131000.0
2014-05-12 10:00:00,51.41,51.42,51.38,51.38,90100.0,36.795,36.8021,36.7735,36.7735,90100.0
2014-05-12 10:30:00,51.39,51.42,51.35,51.35,22200.0,36.7806,36.8021,36.752,36.752,22200.0
2014-05-12 11:00:00,51.35,51.37,51.34,51.37,16200.0,36.752,36.7663,36.7449,36.7663,16200.0
2014-05-12 11:30:00,51.38,51.41,51.38,51.41,30000.0,36.7735,36.795,36.7735,36.795,30000.0
2014-05-12 12:00:00,51.41,51.43,51.4,51.42,16400.0,36.795,36.8093,36.7878,36.8021,16400.0
2014-05-12 12:30:00,51.42,51.42,51.39,51.4,5100.0,36.8021,36.8021,36.7806,36.7878,5100.0
2014-05-12 13:00:00,51.39,51.42,51.39,51.41,22400.0,36.7806,36.8021,36.7806,36.795,22400.0
2014-05-12 13:30:00,51.41,51.45,51.41,51.44,57300.0,36.795,36.8236,36.795,36.8164,57300.0
2014-05-12 14:00:00,51.44,51.45,51.42,51.45,19600.0,36.8164,36.8236,36.8021,36.8236,19600.0
2014-05-12 14:30:00,51.45,51.47,51.45,51.47,31000.0,36.8236,36.8379,36.8236,36.8379,31000.0
2014-05-12 15:00:00,51.47,51.48,51.46,51.47,56700.0,36.8379,36.8451,36.8307,36.8379,56700.0
2014-05-12 15:30:00,51.47,51.54,51.46,51.54,88100.0,36.8379,36.888,36.8307,36.888,88100.0
2014-05-13 09:30:00,51.53,51.59,51.49,51.5,95100.0,36.8808,36.9238,36.8522,36.8594,95100.0
2014-05-13 10:00:00,51.51,51.53,51.48,51.52,56400.0,36.8665,36.8808,36.8451,36.8737,56400.0
2014-05-13 10:30:00,51.52,51.55,51.5,51.51,70900.0,36.8737,36.8952,36.8594,36.8665,70900.0
2014-05-13 11:00:00,51.51,51.52,51.48,51.49,38200.0,36.8665,36.8737,36.8451,36.8522,38200.0
2014-05-13 11:30:00,51.5,51.56,51.5,51.54,174700.0,36.8594,36.9023,36.8594,36.888,174700.0
2014-05-13 12:00:00,51.54,51.56,51.53,51.55,49800.0,36.888,36.9023,36.8808,36.8952,49800.0
2014-05-13 12:30:00,51.54,51.58,51.54,51.57,63600.0,36.888,36.9166,36.888,36.9095,63600.0
2014-05-13 13:00:00,51.57,51.58,51.52,51.54,76300.0,36.9095,36.9166,36.8737,36.888,76300.0
2014-05-13 13:30:00,51.54,51.55,51.52,51.53,64800.0,36.888,36.8952,36.8737,36.8808,64800.0
2014-05-13 14:00:00,51.54,51.58,51.53,51.57,41300.0,36.888,36.9166,36.8808,36.9095,41300.0
2014-05-13 14:30:00,51.58,51.61,51.58,51.59,67900.0,36.9166,36.9381,36.9166,36.9238,67900.0
2014-05-13 15:00:00,51.6,51.6,51.57,51.58,78900.0,36.9309,36.9309,36.9095,36.9166,78900.0
2014-05-13 15:30:00,51.59,51.59,51.55,51.56,84900.0,36.9238,36.9238,36.8952,36.9023,84900.0
2014-05-14 09:30:00,51.65,51.66,51.59,51.66,100700.0,36.9667,36.9739,36.9238,36.9739,100700.0
2014-05-14 10:00:00,51.66,51.68,51.64,51.67,44300.0,36.9739,36.9882,36.9596,36.981,44300.0
2014-05-14 10:30:00,51.66,51.69,51.65,51.66,41300.0,36.9739,36.9954,36.9667,36.9739,41300.0
2014-05-14 11:00:00,51.66,51.68,51.65,51.68,17000.0,36.9739,36.9882,36.9667,36.9882,17000.0
2014-05-14 11:30:00,51.7,51.73,51.67,51.72,90200.0,37.0025,37.024,36.981,37.0168,90200.0
2014-05-14 12:00:00,51.72,51.74,51.72,51.73,12100.0,37.0168,37.0311,37.0168,37.024,12100.0
2014-05-14 12:30:00,51.71,51.74,51.71,51.72,14800.0,37.0097,37.0311,37.0097,37.0168,14800.0
2014-05-14 13:00:00,51.72,51.75,51.72,51.74,11600.0,37.0168,37.0383,37.0168,37.0311,11600.0
2014-05-14 13:30:00,51.74,51.74,51.71,51.73,25300.0,37.0311,37.0311,37.0097,37.024,25300.0
2014-05-14 14:00:00,51.73,51.73,51.71,51.71,46800.0,37.024,37.024,37.0097,37.0097,46800.0
2014-05-14 14:30:00,51.72,51.72,51.64,51.65,37000.0,37.0168,37.0168,36.9596,36.9667,37000.0
2014-05-14 15:00:00,51.65,51.65,51.6,51.62,37400.0,36.9667,36.9667,36.9309,36.9453,37400.0
2014-05-14 15:30:00,51.61,51.62,51.56,51.61,34700.0,36.9381,36.9453,36.9023,36.9381,34700.0
2014-05-15 09:30:00,51.59,51.59,51.35,51.38,807500.0,36.9238,36.9238,36.752,36.7735,807500.0
2014-05-15 10:00:00,51.36,51.39,51.22,51.3,144800.0,36.7592,36.7806,36.659,36.7162,144800.0
2014-05-15 10:30:00,51.3,51.36,51.26,51.32,28500.0,36.7162,36.7592,36.6876,36.7305,28500.0
2014-05-15 11:00:00,51.32,51.32,51.22,51.23,37100.0,36.7305,36.7305,36.659,36.6661,37100.0
2014-05-15 11:30:00,51.23,51.3,51.18,51.2,181000.0,36.6661,36.7162,36.6303,36.6447,181000.0
2014-05-15 12:00:00,51.2,51.23,51.18,51.2,85000.0,36.6447,36.6661,36.6303,36.6447,85000.0
2014-05-15 12:30:00,51.2,51.3,51.2,51.28,25900.0,36.6447,36.7162,36.6447,36.7019,25900.0
2014-05-15 13:00:00,51.29,51.29,51.24,51.26,37100.0,36.7091,36.7091,36.6733,36.6876,37100.0
2014-05-15 13:30:00,51.27,51.28,51.23,51.28,25500.0,36.6948,36.7019,36.6661,36.7019,25500.0
2014-05-15 14:00:00,51.28,51.35,51.25,51.3,42400.0,36.7019,36.752,36.6804,36.7162,42400.0
2014-05-15 14:30:00,51.3,51.39,51.3,51.36,18600.0,36.7162,36.7806,36.7162,36.7592,18600.0
2014-05-15 15:00:00,51.37,51.37,51.31,51.32,23500.0,36.7663,36.7663,36.7234,36.7305,23500.0
2014-05-15 15:30:00,51.33,51.4,51.32,51.36,47900.0,36.7377,36.7878,36.7305,36.7592,47900.0
2014-05-16 09:30:00,51.48,51.48,51.35,51.41,205900.0,36.8451,36.8451,36.752,36.795,205900.0
2014-05-16 10:00:00,51.42,51.43,51.32,51.35,65000.0,36.8021,36.8093,36.7305,36.752,65000.0
2014-05-16 10:30:00,51.35,51.45,51.35,51.41,41100.0,36.752,36.8236,36.752,36.795,41100.0
2014-05-16 11:00:00,51.41,51.46,51.37,51.44,36800.0,36.795,36.8307,36.7663,36.8164,36800.0
2014-05-16 11:30:00,51.45,51.49,51.42,51.44,19600.0,36.8236,36.8522,36.8021,36.8164,19600.0
2014-05-16 12:00:00,51.45,51.48,51.44,51.44,12800.0,36.8236,36.8451,36.8164,36.8164,12800.0
2014-05-16 12:30:00,51.45,51.45,51.42,51.43,19800.0,36.8236,36.8236,36.8021,36.8093,19800.0
2014-05-16 13:00:00,51.42,51.43,51.39,51.4,45700.0,36.8021,36.8093,36.7806,36.7878,45700.0
2014-05-16 13:30:00,51.41,51.43,51.38,51.38,32400.0,36.795,36.8093,36.7735,36.7735,32400.0
2014-05-16 14:00:00,51.38,51.39,51.37,51.39,17600.0,36.7735,36.7806,36.7663,36.7806,17600.0
2014-05-16 14:30:00,51.39,51.49,51.37,51.49,65000.0,36.7806,36.8522,36.7663,36.8522,65000.0
2014-05-16 15:00:00,51.48,51.53,51.48,51.5,24900.0,36.8451,36.8808,36.8451,36.8594,24900.0
2014-05-16 15:30:00,51.5,51.54,51.5,51.52,45800.0,36.8594,36.888,36.8594,36.8737,45800.0
2014-05-19 09:30:00,51.39,51.4,51.29,51.36,101700.0,36.7806,36.7878,36.7091,36.7592,101700.0
2014-05-19 10:00:00,51.36,51.4,51.31,51.39,75200.0,36.7592,36.7878,36.7234,36.7806,75200.0
2014-05-19 10:30:00,51.4,51.4,51.36,51.37,57900.0,36.7878,36.7878,36.7592,36.7663,57900.0
2014-05-19 11:00:00,51.37,51.48,51.37,51.44,46300.0,36.7663,36.8451,36.7663,36.8164,46300.0
2014-05-19 11:30:00,51.44,51.46,51.43,51.46,21000.0,36.8164,36.8307,36.8093,36.8307,21000.0
2014-05-19 12:00:00,51.46,51.48,51.43,51.43,94100.0,36.8307,36.8451,36.8093,36.8093,94100.0
2014-05-19 12:30:00,51.43,51.43,51.38,51.41,38200.0,36.8093,36.8093,36.7735,36.795,38200.0
2014-05-19 13:00:00,51.4,51.43,51.4,51.41,121600.0,36.7878,36.8093,36.7878,36.795,121600.0
2014-05-19 13:30:00,51.41,51.45,51.4,51.45,151700.0,36.795,36.8236,36.7878,36.8236,151700.0
2014-05-19 14:00:00,51.44,51.49,51.44,51.47,29400.0,36.8164,36.8522,36.8164,36.8379,29400.0
2014-05-19 14:30:00,51.47,51.47,51.43,51.44,52800.0,36.8379,36.8379,36.8093,36.8164,52800.0
2014-05-19 15:00:00,51.44,51.46,51.42,51.45,177600.0,36.8164,36.8307,36.8021,36.8236,177600.0
2014-05-19 15:30:00,51.46,51.5,51.46,51.48,108700.0,36.8307,36.8594,36.8307,36.8451,108700.0
2014-05-20 09:30:00,51.31,51.31,51.18,51.19,163800.0,36.7234,36.7234,36.6303,36.6375,163800.0
2014-05-20 10:00:00,51.19,51.29,51.19,51.22,285600.0,36.6375,36.7091,36.6375,36.659,285600.0
2014-05-20 10:30:00,51.22,51.32,51.22,51.32,54200.0,36.659,36.7305,36.659,36.7305,54200.0
2014-05-20 11:00:00,51.34,51.34,51.29,51.29,71400.0,36.7449,36.7449,36.7091,36.7091,71400.0
2014-05-20 11:30:00,51.29,51.34,51.29,51.3,39600.0,36.7091,36.7449,36.7091,36.7162,39600.0
2014-05-20 12:00:00,51.3,51.3,51.19,51.21,66300.0,36.7162,36.7162,36.6375,36.6518,66300.0
2014-05-20 12:30:00,51.21,51.22,51.17,51.19,183900.0,36.6518,36.659,36.6232,36.6375,183900.0
2014-05-20 13:00:00,51.2,51.2,51.09,51.13,86200.0,36.6447,36.6447,36.5659,36.5946,86200.0
2014-05-20 13:30:00,51.12,51.13,51.04,51.05,46300.0,36.5874,36.5946,36.5301,36.5373,46300.0
2014-05-20 14:00:00,51.06,51.12,51.06,51.1,224900.0,36.5445,36.5874,36.5445,36.5731,224900.0
2014-05-20 14:30:00,51.1,51.1,51.06,51.06,106100.0,36.5731,36.5731,36.5445,36.5445,106100.0
2014-05-20 15:00:00,51.06,51.13,51.06,51.12,37200.0,36.5445,36.5946,36.5445,36.5874,37200.0
2014-05-20 15:30:00,51.11,51.18,51.11,51.13,50300.0,36.5802,36.6303,36.5802,36.5946,50300.0
2014-05-21 09:30:00,51.37,51.4,51.34,51.37,101600.0,36.7663,36.7878,36.7449,36.7663,101600.0
2014-05-21 10:00:00,51.38,51.43,51.38,51.41,12700.0,36.7735,36.8093,36.7735,36.795,12700.0
2014-05-21 10:30:00,51.41,51.46,51.41,51.43,19100.0,36.795,36.8307,36.795,36.8093,19100.0
2014-05-21 11:00:00,51.42,51.46,51.37,51.38,30300.0,36.8021,36.8307,36.7663,36.7735,30300.0
2014-05-21 11:30:00,51.39,51.41,51.37,51.37,28900.0,36.7806,36.795,36.7663,36.7663,28900.0
2014-05-21 12:00:00,51.38,51.4,51.37,51.4,25500.0,36.7735,36.7878,36.7663,36.7878,25500.0
2014-05-21 12:30:00,51.4,51.41,51.39,51.4,29700.0,36.7878,36.795,36.7806,36.7878,29700.0
2014-05-21 13:00:00,51.4,51.43,51.38,51.38,75600.0,36.7878,36.8093,36.7735,36.7735,75600.0
2014-05-21 13:30:00,51.39,51.41,51.38,51.4,45400.0,36.7806,36.795,36.7735,36.7878,45400.0
2014-05-21 14:00:00,51.4,51.46,51.37,51.43,76900.0,36.7878,36.8307,36.7663,36.8093,76900.0
2014-05-21 14:30:00,51.43,51.49,51.43,51.46,73400.0,36.8093,36.8522,36.8093,36.8307,73400.0
2014-05-21 15:00:00,51.46,51.5,51.45,51.47,67200.0,36.8307,36.8594,36.8236,36.8379,67200.0
2014-05-21 15:30:00,51.48,51.48,51.46,51.48,111100.0,36.8451,36.8451,36.8307,36.8451,111100.0
2014-05-22 09:30:00,51.6,51.66,51.52,51.61,167200.0,36.9309,36.9739,36.8737,36.9381,167200.0
2014-05-22 10:00:00,51.61,51.66,51.6,51.61,95800.0,36.9381,36.9739,36.9309,36.9381,95800.0
2014-05-22 10:30:00,51.63,51.67,51.63,51.66,32600.0,36.9524,36.981,36.9524,36.9739,32600.0
2014-05-22 11:00:00,51.66,51.69,51.64,51.69,17300.0,36.9739,36.9954,36.9596,36.9954,17300.0
2014-05-22 11:30:00,51.69,51.7,51.63,51.66,33000.0,36.9954,37.0025,36.9524,36.9739,33000.0
2014-05-22 12:00:00,51.65,51.68,51.65,51.67,26300.0,36.9667,36.9882,36.9667,36.981,26300.0
2014-05-22 12:30:00,51.68,51.68,51.65,51.65,19700.0,36.9882,36.9882,36.9667,36.9667,19700.0
2014-05-22 13:00:00,51.66,51.67,51.65,51.67,22100.0,36.9739,36.981,36.9667,36.981,22100.0
2014-05-22 13:30:00,51.67,51.7,51.67,51.69,51600.0,36.981,37.0025,36.981,36.9954,51600.0
2014-05-22 14:00:00,51.69,51.7,51.68,51.69,24000.0,36.9954,37.0025,36.9882,36.9954,24000.0
2014-05-22 14:30:00,51.7,51.72,51.7,51.72,25800.0,37.0025,37.0168,37.0025,37.0168,25800.0
2014-05-22 15:00:00,51.72,51.72,51.68,51.69,23300.0,37.0168,37.0168,36.9882,36.9954,23300.0
2014-05-22 15:30:00,51.69,51.69,51.67,51.69,45900.0,36.9954,36.9954,36.981,36.9954,45900.0
2014-05-23 09:30:00,51.73,51.74,51.7,51.71,55500.0,37.024,37.0311,37.0025,37.0097,55500.0
2014-05-23 10:00:00,51.73,51.77,51.72,51.77,35600.0,37.024,37.0526,37.0168,37.0526,35600.0
2014-05-23 10:30:00,51.77,51.8,51.76,51.8,21600.0,37.0526,37.0741,37.0455,37.0741,21600.0
2014-05-23 11:00:00,51.8,51.86,51.8,51.84,31400.0,37.0741,37.117,37.0741,37.1027,31400.0
2014-05-23 11:30:00,51.82,51.83,51.8,51.8,32600.0,37.0884,37.0956,37.0741,37.0741,32600.0
2014-05-23 12:00:00,51.81,51.83,51.8,51.82,42800.0,37.0812,37.0956,37.0741,37.0884,42800.0
2014-05-23 12:30:00,51.82,51.85,51.82,51.84,22500.0,37.0884,37.1099,37.0884,37.1027,22500.0
2014-05-23 13:00:00,51.84,51.85,51.83,51.83,51000.0,37.1027,37.1099,37.0956,37.0956,51000.0
2014-05-23 13:30:00,51.83,51.85,51.82,51.84,23600.0,37.0956,37.1099,37.0884,37.1027,23600.0
2014-05-23 14:00:00,51.84,51.84,51.81,51.82,55500.0,37.1027,37.1027,37.0812,37.0884,55500.0
2014-05-23 14:30:00,51.83,51.84,51.82,51.82,257600.0,37.0956,37.1027,37.0884,37.0884,257600.0
2014-05-23 15:00:00,51.83,51.85,51.82,51.85,36400.0,37.0956,37.1099,37.0884,37.1099,36400.0
2014-05-23 15:30:00,51.85,51.86,51.81,51.81,61200.0,37.1099,37.117,37.0812,37.0812,61200.0
2014-05-27 09:30:00,52.0,52.06,51.96,52.03,85400.0,37.2172,37.2602,37.1886,37.2387,85400.0
2014-05-27 10:00:00,52.02,52.07,52.01,52.06,33700.0,37.2315,37.2673,37.2244,37.2602,33700.0
2014-05-27 10:30:00,52.06,52.06,51.97,51.98,69300.0,37.2602,37.2602,37.1958,37.2029,69300.0
2014-05-27 11:00:00,51.98,51.99,51.93,51.93,58600.0,37.2029,37.2101,37.1671,37.1671,58600.0
2014-05-27 11:30:00,51.94,51.94,51.9,51.9,39600.0,37.1743,37.1743,37.1457,37.1457,39600.0
2014-05-27 12:00:00,51.9,51.91,51.87,51.88,36600.0,37.1457,37.1528,37.1242,37.1313,36600.0
2014-05-27 12:30:00,51.88,51.88,51.83,51.84,56100.0,37.1313,37.1313,37.0956,37.1027,56100.0
2014-05-27 13:00:00,51.84,51.87,51.82,51.86,90600.0,37.1027,37.1242,37.0884,37.117,90600.0
2014-05-27 13:30:00,51.87,51.89,51.85,51.89,49400.0,37.1242,37.1385,37.1099,37.1385,49400.0
2014-05-27 14:00:00,51.89,51.94,51.88,51.94,48100.0,37.1385,37.1743,37.1313,37.1743,48100.0
2014-05-27 14:30:00,51.94,51.97,51.93,51.96,73000.0,37.1743,37.1958,37.1671,37.1886,73000.0
2014-05-27 15:00:00,51.96,51.99,51.96,51.99,46500.0,37.1886,37.2101,37.1886,37.2101,46500.0
2014-05-27 15:30:00,51.99,52.02,51.98,52.01,115100.0,37.2101,37.2315,37.2029,37.2244,115100.0
2014-05-28 09:30:00,51.95,51.95,51.84,51.87,69800.0,37.1814,37.1814,37.1027,37.1242,69800.0
2014-05-28 10:00:00,51.87,51.87,51.78,51.81,41100.0,37.1242,37.1242,37.0598,37.0812,41100.0
2014-05-28 10:30:00,51.82,51.83,51.78,51.82,30300.0,37.0884,37.0956,37.0598,37.0884,30300.0
2014-05-28 11:00:00,51.84,51.87,51.83,51.87,28800.0,37.1027,37.1242,37.0956,37.1242,28800.0
2014-05-28 11:30:00,51.87,51.92,51.86,51.87,35400.0,37.1242,37.16,37.117,37.1242,35400.0
2014-05-28 12:00:00,51.88,51.91,51.83,51.85,33500.0,37.1313,37.1528,37.0956,37.1099,33500.0
2014-05-28 12:30:00,51.85,51.87,51.83,51.87,29800.0,37.1099,37.1242,37.0956,37.1242,29800.0
2014-05-28 13:00:00,51.87,51.89,51.86,51.88,46900.0,37.1242,37.1385,37.117,37.1313,46900.0
2014-05-28 13:30:00,51.89,51.92,51.88,51.91,28000.0,37.1385,37.16,37.1313,37.1528,28000.0
2014-05-28 14:00:00,51.91,51.92,51.88,51.89,41600.0,37.1528,37.16,37.1313,37.1385,41600.0
2014-05-28 14:30:00,51.89,51.91,51.87,51.91,19200.0,37.1385,37.1528,37.1242,37.1528,19200.0
2014-05-28 15:00:00,51.91,51.93,51.9,51.91,29100.0,37.1528,37.1671,37.1457,37.1528,29100.0
2014-05-28 15:30:00,51.92,51.93,51.86,51.86,110500.0,37.16,37.1671,37.117,37.117,110500.0
2014-05-29 09:30:00,52.09,52.13,52.01,52.04,165200.0,37.2816,37.3103,37.2244,37.2459,165200.0
2014-05-29 10:00:00,52.04,52.04,51.98,52.0,79900.0,37.2459,37.2459,37.2029,37.2172,79900.0
2014-05-29 10:30:00,52.01,52.05,52.0,52.05,43100.0,37.2244,37.253,37.2172,37.253,43100.0
2014-05-29 11:00:00,52.05,52.08,52.04,52.06,34500.0,37.253,37.2745,37.2459,37.2602,34500.0
2014-05-29 11:30:00,52.07,52.08,52.04,52.05,42300.0,37.2673,37.2745,37.2459,37.253,42300.0
2014-05-29 12:00:00,52.05,52.08,52.04,52.06,84400.0,37.253,37.2745,37.2459,37.2602,84400.0
2014-05-29 12:30:00,52.06,52.07,52.05,52.06,28900.0,37.2602,37.2673,37.253,37.2602,28900.0
2014-05-29 13:00:00,52.07,52.07,52.04,52.05,62300.0,37.2673,37.2673,37.2459,37.253,62300.0
2014-05-29 13:30:00,52.04,52.05,52.03,52.03,20600.0,37.2459,37.253,37.2387,37.2387,20600.0
2014-05-29 14:00:00,52.04,52.06,52.02,52.06,21000.0,37.2459,37.2602,37.2315,37.2602,21000.0
2014-05-29 14:30:00,52.06,52.11,52.05,52.1,24700.0,37.2602,37.296,37.253,37.2888,24700.0
2014-05-29 15:00:00,52.1,52.12,52.1,52.11,35200.0,37.2888,37.3031,37.2888,37.296,35200.0
2014-05-29 15:30:00,52.12,52.14,52.1,52.12,54600.0,37.3031,37.3174,37.2888,37.3031,54600.0
2014-05-30 09:30:00,52.05,52.05,51.97,51.98,99000.0,37.253,37.253,37.1958,37.2029,99000.0
2014-05-30 10:00:00,51.98,52.04,51.98,52.02,126500.0,37.2029,37.2459,37.2029,37.2315,126500.0
2014-05-30 10:30:00,52.02,52.06,52.0,52.05,61600.0,37.2315,37.2602,37.2172,37.253,61600.0
2014-05-30 11:00:00,52.06,52.07,51.97,51.98,69600.0,37.2602,37.2673,37.1958,37.2029,69600.0
2014-05-30 11:30:00,51.98,52.03,51.98,52.03,24700.0,37.2029,37.2387,37.2029,37.2387,24700.0
2014-05-30 12:00:00,52.02,52.04,51.99,52.02,25700.0,37.2315,37.2459,37.2101,37.2315,25700.0
2014-05-30 12:30:00,52.01,52.01,51.97,51.98,45200.0,37.2244,37.2244,37.1958,37.2029,45200.0
2014-05-30 13:00:00,51.98,52.01,51.97,51.99,20900.0,37.2029,37.2244,37.1958,37.2101,20900.0
2014-05-30 13:30:00,51.98,51.99,51.97,51.99,11100.0,37.2029,37.2101,37.1958,37.2101,11100.0
2014-05-30 14:00:00,51.99,52.03,51.98,52.02,21900.0,37.2101,37.2387,37.2029,37.2315,21900.0
2014-05-30 14:30:00,52.03,52.06,52.02,52.02,84100.0,37.2387,37.2602,37.2315,37.2315,84100.0
2014-05-30 15:00:00,52.02,52.03,51.99,52.0,43000.0,37.2315,37.2387,37.2101,37.2172,43000.0
2014-05-30 15:30:00,52.0,52.05,51.99,52.03,82900.0,37.2172,37.253,37.2101,37.2387,82900.0
2014-06-02 09:30:00,52.2,52.25,52.15,52.16,153400.0,37.3604,37.3962,37.3246,37.3317,153400.0
2014-06-02 10:00:00,52.15,52.16,52.07,52.1,251500.0,37.3246,37.3317,37.2673,37.2888,251500.0
2014-06-02 10:30:00,52.09,52.09,52.05,52.09,224400.0,37.2816,37.2816,37.253,37.2816,224400.0
2014-06-02 11:00:00,52.11,52.18,52.1,52.18,191300.0,37.296,37.3461,37.2888,37.3461,191300.0
2014-06-02 11:30:00,52.17,52.18,52.14,52.16,47400.0,37.3389,37.3461,37.3174,37.3317,47400.0
2014-06-02 12:00:00,52.16,52.16,52.1,52.11,36100.0,37.3317,37.3317,37.2888,37.296,36100.0
2014-06-02 12:30:00,52.11,52.12,52.1,52.12,17400.0,37.296,37.3031,37.2888,37.3031,17400.0
2014-06-02 13:00:00,52.11,52.12,52.09,52.12,26600.0,37.296,37.3031,37.2816,37.3031,26600.0
2014-06-02 13:30:00,52.12,52.16,52.12,52.16,15200.0,37.3031,37.3317,37.3031,37.3317,15200.0
2014-06-02 14:00:00,52.16,52.18,52.15,52.17,15500.0,37.3317,37.3461,37.3246,37.3389,15500.0
2014-06-02 14:30:00,52.18,52.19,52.18,52.19,66500.0,37.3461,37.3532,37.3461,37.3532,66500.0
2014-06-02 15:00:00,52.18,52.19,52.16,52.17,51200.0,37.3461,37.3532,37.3317,37.3389,51200.0
2014-06-02 15:30:00,52.17,52.19,52.16,52.19,44800.0,37.3389,37.3532,37.3317,37.3532,44800.0
2014-06-03 09:30:00,52.07,52.09,52.01,52.09,101400.0,37.2673,37.2816,37.2244,37.2816,101400.0
2014-06-03 10:00:00,52.09,52.11,52.07,52.07,23600.0,37.2816,37.296,37.2673,37.2673,23600.0
2014-06-03 10:30:00,52.08,52.1,52.05,52.06,29600.0,37.2745,37.2888,37.253,37.2602,29600.0
2014-06-03 11:00:00,52.05,52.1,52.05,52.1,77300.0,37.253,37.2888,37.253,37.2888,77300.0
2014-06-03 11:30:00,52.1,52.13,52.07,52.09,98300.0,37.2888,37.3103,37.2673,37.2816,98300.0
2014-06-03 12:00:00,52.09,52.13,52.09,52.13,18800.0,37.2816,37.3103,37.2816,37.3103,18800.0
2014-06-03 12:30:00,52.13,52.13,52.11,52.12,23300.0,37.3103,37.3103,37.296,37.3031,23300.0
2014-06-03 13:00:00,52.12,52.14,52.1,52.12,13400.0,37.3031,37.3174,37.2888,37.3031,13400.0
2014-06-03 13:30:00,52.12,52.13,52.11,52.13,38500.0,37.3031,37.3103,37.296,37.3103,38500.0
2014-06-03 14:00:00,52.13,52.15,52.12,52.15,47200.0,37.3103,37.3246,37.3031,37.3246,47200.0
2014-06-03 14:30:00,52.15,52.16,52.14,52.14,50300.0,37.3246,37.3317,37.3174,37.3174,50300.0
2014-06-03 15:00:00,52.14,52.15,52.12,52.15,31700.0,37.3174,37.3246,37.3031,37.3246,31700.0
2014-06-03 15:30:00,52.16,52.16,52.15,52.16,172300.0,37.3317,37.3317,37.3246,37.3317,172300.0
2014-06-04 09:30:00,52.03,52.05,51.94,51.99,114900.0,37.2387,37.253,37.1743,37.2101,114900.0
2014-06-04 10:00:00,52.0,52.01,51.96,51.97,31500.0,37.2172,37.2244,37.1886,37.1958,31500.0
2014-06-04 10:30:00,51.96,52.06,51.96,52.06,18200.0,37.1886,37.2602,37.1886,37.2602,18200.0
2014-06-04 11:00:00,52.06,52.07,52.03,52.06,20800.0,37.2602,37.2673,37.2387,37.2602,20800.0
2014-06-04 11:30:00,52.06,52.07,52.04,52.05,23200.0,37.2602,37.2673,37.2459,37.253,23200.0
2014-06-04 12:00:00,52.05,52.07,52.05,52.07,4100.0,37.253,37.2673,37.253,37.2673,4100.0
2014-06-04 12:30:00,52.06,52.11,52.06,52.11,11000.0,37.2602,37.296,37.2602,37.296,11000.0
2014-06-04 13:00:00,52.11,52.12,52.1,52.11,91100.0,37.296,37.3031,37.2888,37.296,91100.0
2014-06-04 13:30:00,52.1,52.13,52.1,52.13,21200.0,37.2888,37.3103,37.2888,37.3103,21200.0
2014-06-04 14:00:00,52.14,52.14,52.11,52.13,88000.0,37.3174,37.3174,37.296,37.3103,88000.0
2014-06-04 14:30:00,52.12,52.14,52.11,52.13,51300.0,37.3031,37.3174,37.296,37.3103,51300.0
2014-06-04 15:00:00,52.13,52.14,52.12,52.13,47300.0,37.3103,37.3174,37.3031,37.3103,47300.0
2014-06-04 15:30:00,52.13,52.14,52.12,52.12,141100.0,37.3103,37.3174,37.3031,37.3031,141100.0
2014-06-05 09:30:00,52.31,52.35,52.22,52.24,162200.0,37.4391,37.4677,37.3747,37.389,162200.0
2014-06-05 10:00:00,52.23,52.23,52.11,52.22,32100.0,37.3818,37.3818,37.296,37.3747,32100.0
2014-06-05 10:30:00,52.24,52.28,52.2,52.25,21000.0,37.389,37.4176,37.3604,37.3962,21000.0
2014-06-05 11:00:00,52.23,52.32,52.23,52.29,16300.0,37.3818,37.4463,37.3818,37.4248,16300.0
2014-06-05 11:30:00,52.3,52.37,52.27,52.37,26500.0,37.4319,37.482,37.4105,37.482,26500.0
2014-06-05 12:00:00,52.39,52.44,52.39,52.44,27200.0,37.4964,37.5321,37.4964,37.5321,27200.0
2014-06-05 12:30:00,52.45,52.47,52.42,52.42,30400.0,37.5393,37.5536,37.5178,37.5178,30400.0
2014-06-05 13:00:00,52.42,52.44,52.41,52.42,113600.0,37.5178,37.5321,37.5107,37.5178,113600.0
2014-06-05 13:30:00,52.42,52.46,52.4,52.46,49700.0,37.5178,37.5465,37.5035,37.5465,49700.0
2014-06-05 14:00:00,52.46,52.48,52.43,52.47,40200.0,37.5465,37.5608,37.525,37.5536,40200.0
2014-06-05 14:30:00,52.48,52.48,52.43,52.44,22100.0,37.5608,37.5608,37.525,37.5321,22100.0
2014-06-05 15:00:00,52.43,52.46,52.43,52.44,50800.0,37.525,37.5465,37.525,37.5321,50800.0
2014-06-05 15:30:00,52.43,52.47,52.43,52.45,73300.0,37.525,37.5536,37.525,37.5393,73300.0
2014-06-06 09:30:00,52.58,52.61,52.56,52.61,130900.0,37.6323,37.6538,37.618,37.6538,130900.0
2014-06-06 10:00:00,52.61,52.63,52.59,52.62,63200.0,37.6538,37.6681,37.6395,37.661,63200.0
2014-06-06 10:30:00,52.63,52.66,52.63,52.66,55300.0,37.6681,37.6896,37.6681,37.6896,55300.0
2014-06-06 11:00:00,52.65,52.69,52.65,52.66,43700.0,37.6824,37.7111,37.6824,37.6896,43700.0
2014-06-06 11:30:00,52.67,52.7,52.67,52.68,13600.0,37.6968,37.7182,37.6968,37.7039,13600.0
2014-06-06 12:00:00,52.67,52.68,52.66,52.67,18800.0,37.6968,37.7039,37.6896,37.6968,18800.0
2014-06-06 12:30:00,52.67,52.74,52.67,52.73,82700.0,37.6968,37.7469,37.6968,37.7397,82700.0
2014-06-06 13:00:00,52.72,52.73,52.71,52.73,42900.0,37.7325,37.7397,37.7254,37.7397,42900.0
2014-06-06 13:30:00,52.72,52.73,52.7,52.71,20700.0,37.7325,37.7397,37.7182,37.7254,20700.0
2014-06-06 14:00:00,52.7,52.73,52.7,52.72,23200.0,37.7182,37.7397,37.7182,37.7325,23200.0
2014-06-06 14:30:00,52.73,52.74,52.72,52.74,21100.0,37.7397,37.7469,37.7325,37.7469,21100.0
2014-06-06 15:00:00,52.73,52.76,52.73,52.76,49300.0,37.7397,37.7612,37.7397,37.7612,49300.0
2014-06-06 15:30:00,52.75,52.76,52.73,52.75,55900.0,37.754,37.7612,37.7397,37.754,55900.0
2014-06-09 09:30:00,52.65,52.67,52.61,52.65,70300.0,37.6824,37.6968,37.6538,37.6824,70300.0
2014-06-09 10:00:00,52.66,52.66,52.62,52.65,30500.0,37.6896,37.6896,37.661,37.6824,30500.0
2014-06-09 10:30:00,52.64,52.7,52.64,52.7,25000.0,37.6753,37.7182,37.6753,37.7182,25000.0
2014-06-09 11:00:00,52.7,52.77,52.68,52.77,29600.0,37.7182,37.7683,37.7039,37.7683,29600.0
2014-06-09 11:30:00,52.76,52.81,52.76,52.8,33000.0,37.7612,37.797,37.7612,37.7898,33000.0
2014-06-09 12:00:00,52.79,52.8,52.78,52.79,43100.0,37.7826,37.7898,37.7755,37.7826,43100.0
2014-06-09 12:30:00,52.78,52.82,52.78,52.8,32000.0,37.7755,37.8041,37.7755,37.7898,32000.0
2014-06-09 13:00:00,52.8,52.81,52.78,52.78,18900.0,37.7898,37.797,37.7755,37.7755,18900.0
2014-06-09 13:30:00,52.78,52.8,52.78,52.79,46800.0,37.7755,37.7898,37.7755,37.7826,46800.0
2014-06-09 14:00:00,52.79,52.79,52.74,52.74,45500.0,37.7826,37.7826,37.7469,37.7469,45500.0
2014-06-09 14:30:00,52.74,52.78,52.72,52.78,33400.0,37.7469,37.7755,37.7325,37.7755,33400.0
2014-06-09 15:00:00,52.78,52.82,52.78,52.8,28700.0,37.7755,37.8041,37.7755,37.7898,28700.0
2014-06-09 15:30:00,52.81,52.81,52.79,52.8,82300.0,37.797,37.797,37.7826,37.7898,82300.0
2014-06-10 09:30:00,52.66,52.68,52.61,52.63,77300.0,37.6896,37.7039,37.6538,37.6681,77300.0
2014-06-10 10:00:00,52.65,52.65,52.58,52.64,139100.0,37.6824,37.6824,37.6323,37.6753,139100.0
2014-06-10 10:30:00,52.64,52.65,52.6,52.65,44100.0,37.6753,37.6824,37.6467,37.6824,44100.0
2014-06-10 11:00:00,52.65,52.68,52.64,52.67,85800.0,37.6824,37.7039,37.6753,37.6968,85800.0
2014-06-10 11:30:00,52.68,52.72,52.67,52.71,28100.0,37.7039,37.7325,37.6968,37.7254,28100.0
2014-06-10 12:00:00,52.71,52.71,52.67,52.71,32300.0,37.7254,37.7254,37.6968,37.7254,32300.0
2014-06-10 12:30:00,52.71,52.72,52.69,52.71,15700.0,37.7254,37.7325,37.7111,37.7254,15700.0
2014-06-10 13:00:00,52.72,52.72,52.68,52.69,17000.0,37.7325,37.7325,37.7039,37.7111,17000.0
2014-06-10 13:30:00,52.69,52.72,52.68,52.71,23100.0,37.7111,37.7325,37.7039,37.7254,23100.0
2014-06-10 14:00:00,52.72,52.73,52.71,52.73,40900.0,37.7325,37.7397,37.7254,37.7397,40900.0
2014-06-10 14:30:00,52.73,52.74,52.72,52.74,32600.0,37.7397,37.7469,37.7325,37.7469,32600.0
2014-06-10 15:00:00,52.74,52.77,52.73,52.75,32200.0,37.7469,37.7683,37.7397,37.754,32200.0
2014-06-10 15:30:00,52.76,52.77,52.75,52.76,29000.0,37.7612,37.7683,37.754,37.7612,29000.0
2014-06-11 09:30:00,52.59,52.62,52.57,52.6,75100.0,37.6395,37.661,37.6252,37.6467,75100.0
2014-06-11 10:00:00,52.61,52.64,52.56,52.57,33700.0,37.6538,37.6753,37.618,37.6252,33700.0
2014-06-11 10:30:00,52.57,52.59,52.55,52.57,75300.0,37.6252,37.6395,37.6109,37.6252,75300.0
2014-06-11 11:00:00,52.57,52.61,52.56,52.58,94200.0,37.6252,37.6538,37.618,37.6323,94200.0
2014-06-11 11:30:00,52.59,52.62,52.55,52.62,79000.0,37.6395,37.661,37.6109,37.661,79000.0
2014-06-11 12:00:00,52.62,52.63,52.61,52.62,53000.0,37.661,37.6681,37.6538,37.661,53000.0
2014-06-11 12:30:00,52.62,52.62,52.59,52.6,67400.0,37.661,37.661,37.6395,37.6467,67400.0
2014-06-11 13:00:00,52.59,52.6,52.57,52.57,77100.0,37.6395,37.6467,37.6252,37.6252,77100.0
2014-06-11 13:30:00,52.58,52.58,52.54,52.54,62600.0,37.6323,37.6323,37.6037,37.6037,62600.0
2014-06-11 14:00:00,52.54,52.54,52.49,52.51,93700.0,37.6037,37.6037,37.5679,37.5822,93700.0
2014-06-11 14:30:00,52.52,52.54,52.51,52.52,73000.0,37.5894,37.6037,37.5822,37.5894,73000.0
2014-06-11 15:00:00,52.51,52.54,52.51,52.54,127500.0,37.5822,37.6037,37.5822,37.6037,127500.0
2014-06-11 15:30:00,52.54,52.58,52.54,52.55,144200.0,37.6037,37.6323,37.6037,37.6109,144200.0
2014-06-12 09:30:00,52.74,52.74,52.67,52.72,40700.0,37.7469,37.7469,37.6968,37.7325,40700.0
2014-06-12 10:00:00,52.72,52.74,52.66,52.66,71400.0,37.7325,37.7469,37.6896,37.6896,71400.0
2014-06-12 10:30:00,52.66,52.68,52.64,52.67,116400.0,37.6896,37.7039,37.6753,37.6968,116400.0
2014-06-12 11:00:00,52.68,52.76,52.66,52.76,72000.0,37.7039,37.7612,37.6896,37.7612,72000.0
2014-06-12 11:30:00,52.75,52.75,52.67,52.68,52300.0,37.754,37.754,37.6968,37.7039,52300.0
2014-06-12 12:00:00,52.67,52.68,52.66,52.66,60100.0,37.6968,37.7039,37.6896,37.6896,60100.0
2014-06-12 12:30:00,52.66,52.69,52.63,52.65,62100.0,37.6896,37.7111,37.6681,37.6824,62100.0
2014-06-12 13:00:00,52.65,52.66,52.63,52.64,65000.0,37.6824,37.6896,37.6681,37.6753,65000.0
2014-06-12 13:30:00,52.64,52.64,52.53,52.54,52300.0,37.6753,37.6753,37.5966,37.6037,52300.0
2014-06-12 14:00:00,52.54,52.55,52.52,52.54,103300.0,37.6037,37.6109,37.5894,37.6037,103300.0
2014-06-12 14:30:00,52.53,52.54,52.51,52.52,70500.0,37.5966,37.6037,37.5822,37.5894,70500.0
2014-06-12 15:00:00,52.52,52.53,52.48,52.5,108300.0,37.5894,37.5966,37.5608,37.5751,108300.0
2014-06-12 15:30:00,52.51,52.55,52.46,52.55,128600.0,37.5822,37.6109,37.5465,37.6109,128600.0
2014-06-13 09:30:00,52.51,52.57,52.5,52.54,55500.0,37.5822,37.6252,37.5751,37.6037,55500.0
2014-06-13 10:00:00,52.54,52.6,52.5,52.57,60900.0,37.6037,37.6467,37.5751,37.6252,60900.0
2014-06-13 10:30:00,52.58,52.63,52.56,52.6,44400.0,37.6323,37.6681,37.618,37.6467,44400.0
2014-06-13 11:00:00,52.62,52.66,52.58,52.58,26700.0,37.661,37.6896,37.6323,37.6323,26700.0
2014-06-13 11:30:00,52.6,52.6,52.56,52.58,153400.0,37.6467,37.6467,37.618,37.6323,153400.0
2014-06-13 12:00:00,52.57,52.61,52.57,52.58,20300.0,37.6252,37.6538,37.6252,37.6323,20300.0
2014-06-13 12:30:00,52.58,52.58,52.51,52.54,27600.0,37.6323,37.6323,37.5822,37.6037,27600.0
2014-06-13 13:00:00,52.54,52.57,52.52,52.53,18100.0,37.6037,37.6252,37.5894,37.5966,18100.0
2014-06-13 13:30:00,52.54,52.57,52.52,52.56,20100.0,37.6037,37.6252,37.5894,37.618,20100.0
2014-06-13 14:00:00,52.56,52.57,52.55,52.56,16800.0,37.618,37.6252,37.6109,37.618,16800.0
2014-06-13 14:30:00,52.57,52.58,52.55,52.57,19400.0,37.6252,37.6323,37.6109,37.6252,19400.0
2014-06-13 15:00:00,52.57,52.63,52.57,52.57,37700.0,37.6252,37.6681,37.6252,37.6252,37700.0
2014-06-13 15:30:00,52.56,52.6,52.54,52.59,47900.0,37.618,37.6467,37.6037,37.6395,47900.0
2014-06-16 09:30:00,52.53,52.57,52.5,52.54,40000.0,37.5966,37.6252,37.5751,37.6037,40000.0
2014-06-16 10:00:00,52.54,52.63,52.54,52.62,67100.0,37.6037,37.6681,37.6037,37.661,67100.0
2014-06-16 10:30:00,52.61,52.65,52.59,52.59,38500.0,37.6538,37.6824,37.6395,37.6395,38500.0
2014-06-16 11:00:00,52.59,52.59,52.52,52.53,35000.0,37.6395,37.6395,37.5894,37.5966,35000.0
2014-06-16 11:30:00,52.52,52.52,52.47,52.51,29000.0,37.5894,37.5894,37.5536,37.5822,29000.0
2014-06-16 12:00:00,52.5,52.55,52.48,52.55,74300.0,37.5751,37.6109,37.5608,37.6109,74300.0
2014-06-16 12:30:00,52.54,52.55,52.52,52.53,16000.0,37.6037,37.6109,37.5894,37.5966,16000.0
2014-06-16 13:00:00,52.53,52.59,52.53,52.58,30600.0,37.5966,37.6395,37.5966,37.6323,30600.0
2014-06-16 13:30:00,52.57,52.6,52.54,52.55,28300.0,37.6252,37.6467,37.6037,37.6109,28300.0
2014-06-16 14:00:00,52.55,52.58,52.55,52.57,39800.0,37.6109,37.6323,37.6109,37.6252,39800.0
2014-06-16 14:30:00,52.56,52.58,52.55,52.55,23900.0,37.618,37.6323,37.6109,37.6109,23900.0
2014-06-16 15:00:00,52.54,52.56,52.52,52.56,31600.0,37.6037,37.618,37.5894,37.618,31600.0
2014-06-16 15:30:00,52.56,52.59,52.55,52.59,75100.0,37.618,37.6395,37.6109,37.6395,75100.0
2014-06-17 09:30:00,52.41,52.47,52.35,52.46,73300.0,37.5107,37.5536,37.4677,37.5465,73300.0
2014-06-17 10:00:00,52.46,52.51,52.46,52.47,40500.0,37.5465,37.5822,37.5465,37.5536,40500.0
2014-06-17 10:30:00,52.47,52.47,52.39,52.44,44200.0,37.5536,37.5536,37.4964,37.5321,44200.0
2014-06-17 11:00:00,52.45,52.46,52.41,52.45,33400.0,37.5393,37.5465,37.5107,37.5393,33400.0
2014-06-17 11:30:00,52.46,52.5,52.45,52.5,40300.0,37.5465,37.5751,37.5393,37.5751,40300.0
2014-06-17 12:00:00,52.5,52.51,52.48,52.49,47100.0,37.5751,37.5822,37.5608,37.5679,47100.0
2014-06-17 12:30:00,52.48,52.51,52.48,52.48,22200.0,37.5608,37.5822,37.5608,37.5608,22200.0
2014-06-17 13:00:00,52.49,52.49,52.45,52.45,38600.0,37.5679,37.5679,37.5393,37.5393,38600.0
2014-06-17 13:30:00,52.46,52.48,52.46,52.47,32700.0,37.5465,37.5608,37.5465,37.5536,32700.0
2014-06-17 14:00:00,52.47,52.49,52.44,52.48,111200.0,37.5536,37.5679,37.5321,37.5608,111200.0
2014-06-17 14:30:00,52.48,52.49,52.46,52.47,178600.0,37.5608,37.5679,37.5465,37.5536,178600.0
2014-06-17 15:00:00,52.46,52.47,52.45,52.47,33400.0,37.5465,37.5536,37.5393,37.5536,33400.0
2014-06-17 15:30:00,52.47,52.47,52.46,52.46,189500.0,37.5536,37.5536,37.5465,37.5465,189500.0
2014-06-18 09:30:00,52.46,52.62,52.46,52.62,136000.0,37.5465,37.661,37.5465,37.661,136000.0
2014-06-18 10:00:00,52.61,52.63,52.55,52.56,319400.0,37.6538,37.6681,37.6109,37.618,319400.0
2014-06-18 10:30:00,52.55,52.57,52.52,52.52,68100.0,37.6109,37.6252,37.5894,37.5894,68100.0
2014-06-18 11:00:00,52.51,52.54,52.5,52.52,42600.0,37.5822,37.6037,37.5751,37.5894,42600.0
2014-06-18 11:30:00,52.52,52.53,52.51,52.52,29800.0,37.5894,37.5966,37.5822,37.5894,29800.0
2014-06-18 12:00:00,52.52,52.53,52.51,52.52,12800.0,37.5894,37.5966,37.5822,37.5894,12800.0
2014-06-18 12:30:00,52.52,52.56,52.51,52.55,12400.0,37.5894,37.618,37.5822,37.6109,12400.0
2014-06-18 13:00:00,52.56,52.57,52.55,52.56,16700.0,37.618,37.6252,37.6109,37.618,16700.0
2014-06-18 13:30:00,52.55,52.55,52.52,52.53,24000.0,37.6109,37.6109,37.5894,37.5966,24000.0
2014-06-18 14:00:00,52.51,52.75,52.44,52.75,92500.0,37.5822,37.754,37.5321,37.754,92500.0
2014-06-18 14:30:00,52.75,52.84,52.74,52.78,59100.0,37.754,37.8184,37.7469,37.7755,59100.0
2014-06-18 15:00:00,52.78,52.91,52.78,52.9,39400.0,37.7755,37.8685,37.7755,37.8614,39400.0
2014-06-18 15:30:00,52.91,52.99,52.91,52.97,45600.0,37.8685,37.9258,37.8685,37.9115,45600.0
2014-06-19 09:30:00,53.21,53.23,53.19,53.21,59600.0,38.0832,38.0976,38.0689,38.0832,59600.0
2014-06-19 10:00:00,53.24,53.24,53.16,53.18,132000.0,38.1047,38.1047,38.0475,38.0618,132000.0
2014-06-19 10:30:00,53.17,53.2,53.13,53.13,33200.0,38.0546,38.0761,38.026,38.026,33200.0
2014-06-19 11:00:00,53.14,53.14,53.09,53.1,25700.0,38.0331,38.0331,37.9974,38.0045,25700.0
2014-06-19 11:30:00,53.09,53.13,53.08,53.11,8800.0,37.9974,38.026,37.9902,38.0117,8800.0
2014-06-19 12:00:00,53.11,53.12,53.1,53.1,12600.0,38.0117,38.0188,38.0045,38.0045,12600.0
2014-06-19 12:30:00,53.1,53.1,53.07,53.08,13500.0,38.0045,38.0045,37.983,37.9902,13500.0
2014-06-19 13:00:00,53.09,53.09,53.04,53.05,20900.0,37.9974,37.9974,37.9616,37.9687,20900.0
2014-06-19 13:30:00,53.05,53.07,53.03,53.05,24900.0,37.9687,37.983,37.9544,37.9687,24900.0
2014-06-19 14:00:00,53.04,53.08,53.03,53.07,22700.0,37.9616,37.9902,37.9544,37.983,22700.0
2014-06-19 14:30:00,53.06,53.1,53.05,53.1,184600.0,37.9759,38.0045,37.9687,38.0045,184600.0
2014-06-19 15:00:00,53.1,53.13,53.1,53.12,60700.0,38.0045,38.026,38.0045,38.0188,60700.0
2014-06-19 15:30:00,53.12,53.14,53.11,53.12,54200.0,38.0188,38.0331,38.0117,38.0188,54200.0
2014-06-20 09:30:00,53.07,53.1,53.01,53.09,116500.0,37.983,38.0045,37.9401,37.9974,116500.0
2014-06-20 10:00:00,53.09,53.09,53.03,53.03,21700.0,37.9974,37.9974,37.9544,37.9544,21700.0
2014-06-20 10:30:00,53.04,53.07,53.03,53.03,31000.0,37.9616,37.983,37.9544,37.9544,31000.0
2014-06-20 11:00:00,53.03,53.06,53.01,53.01,36600.0,37.9544,37.9759,37.9401,37.9401,36600.0
2014-06-20 11:30:00,53.02,53.02,52.97,52.98,30600.0,37.9473,37.9473,37.9115,37.9186,30600.0
2014-06-20 12:00:00,52.98,52.99,52.97,52.98,27700.0,37.9186,37.9258,37.9115,37.9186,27700.0
2014-06-20 12:30:00,52.98,53.0,52.97,52.98,28500.0,37.9186,37.9329,37.9115,37.9186,28500.0
2014-06-20 13:00:00,52.97,52.99,52.97,52.98,20600.0,37.9115,37.9258,37.9115,37.9186,20600.0
2014-06-20 13:30:00,52.99,53.0,52.98,52.99,22900.0,37.9258,37.9329,37.9186,37.9258,22900.0
2014-06-20 14:00:00,52.99,53.02,52.99,53.0,20400.0,37.9258,37.9473,37.9258,37.9329,20400.0
2014-06-20 14:30:00,52.99,52.99,52.98,52.99,35800.0,37.9258,37.9258,37.9186,37.9258,35800.0
2014-06-20 15:00:00,52.99,53.01,52.98,53.01,177000.0,37.9258,37.9401,37.9186,37.9401,177000.0
2014-06-20 15:30:00,53.02,53.07,53.02,53.04,55900.0,37.9473,37.983,37.9473,37.9616,55900.0
2014-06-23 09:30:00,52.91,52.93,52.77,52.82,92100.0,37.8685,37.8828,37.7683,37.8041,92100.0
2014-06-23 10:00:00,52.82,52.85,52.8,52.82,77000.0,37.8041,37.8256,37.7898,37.8041,77000.0
2014-06-23 10:30:00,52.83,52.87,52.83,52.84,86300.0,37.8113,37.8399,37.8113,37.8184,86300.0
2014-06-23 11:00:00,52.84,52.86,52.8,52.8,35800.0,37.8184,37.8327,37.7898,37.7898,35800.0
2014-06-23 11:30:00,52.79,52.8,52.75,52.8,73900.0,37.7826,37.7898,37.754,37.7898,73900.0
2014-06-23 12:00:00,52.8,52.85,52.8,52.84,12100.0,37.7898,37.8256,37.7898,37.8184,12100.0
2014-06-23 12:30:00,52.85,52.87,52.84,52.87,24100.0,37.8256,37.8399,37.8184,37.8399,24100.0
2014-06-23 13:00:00,52.87,52.87,52.83,52.83,44900.0,37.8399,37.8399,37.8113,37.8113,44900.0
2014-06-23 13:30:00,52.83,52.86,52.82,52.86,20100.0,37.8113,37.8327,37.8041,37.8327,20100.0
2014-06-23 14:00:00,52.86,52.9,52.85,52.88,31900.0,37.8327,37.8614,37.8256,37.8471,31900.0
2014-06-23 14:30:00,52.88,52.9,52.87,52.89,40600.0,37.8471,37.8614,37.8399,37.8542,40600.0
2014-06-23 15:00:00,52.9,52.9,52.88,52.9,43600.0,37.8614,37.8614,37.8471,37.8614,43600.0
2014-06-23 15:30:00,52.9,52.95,52.89,52.94,86000.0,37.8614,37.8972,37.8542,37.89,86000.0
2014-06-24 09:30:00,52.3,52.35,52.24,52.3,84000.0,37.8707,37.9069,37.8273,37.8707,84000.0
2014-06-24 10:00:00,52.3,52.35,52.29,52.34,55100.0,37.8707,37.9069,37.8635,37.8997,55100.0
2014-06-24 10:30:00,52.35,52.38,52.35,52.37,27400.0,37.9069,37.9286,37.9069,37.9214,27400.0
2014-06-24 11:00:00,52.37,52.39,52.35,52.36,30800.0,37.9214,37.9359,37.9069,37.9142,30800.0
2014-06-24 11:30:00,52.36,52.36,52.31,52.35,28800.0,37.9142,37.9142,37.8779,37.9069,28800.0
2014-06-24 12:00:00,52.34,52.35,52.33,52.34,38800.0,37.8997,37.9069,37.8924,37.8997,38800.0
2014-06-24 12:30:00,52.34,52.34,52.3,52.3,9400.0,37.8997,37.8997,37.8707,37.8707,9400.0
2014-06-24 13:00:00,52.3,52.3,52.21,52.23,52000.0,37.8707,37.8707,37.8055,37.82,52000.0
2014-06-24 13:30:00,52.23,52.24,52.19,52.21,25300.0,37.82,37.8273,37.7911,37.8055,25300.0
2014-06-24 14:00:00,52.21,52.24,52.15,52.15,42600.0,37.8055,37.8273,37.7621,37.7621,42600.0
2014-06-24 14:30:00,52.15,52.16,52.12,52.14,43900.0,37.7621,37.7693,37.7404,37.7548,43900.0
2014-06-24 15:00:00,52.14,52.14,52.0,52.03,63900.0,37.7548,37.7548,37.6535,37.6752,63900.0
2014-06-24 15:30:00,52.03,52.06,52.0,52.04,81800.0,37.6752,37.6969,37.6535,37.6824,81800.0
2014-06-25 09:30:00,51.8,52.01,51.8,51.98,51700.0,37.5087,37.6607,37.5087,37.639,51700.0
2014-06-25 10:00:00,51.98,52.01,51.93,51.98,110200.0,37.639,37.6607,37.6028,37.639,110200.0
2014-06-25 10:30:00,51.98,52.06,51.94,52.06,99900.0,37.639,37.6969,37.61,37.6969,99900.0
2014-06-25 11:00:00,52.05,52.06,52.02,52.03,38800.0,37.6897,37.6969,37.668,37.6752,38800.0
2014-06-25 11:30:00,52.05,52.05,51.98,52.01,31900.0,37.6897,37.6897,37.639,37.6607,31900.0
2014-06-25 12:00:00,52.0,52.01,51.97,51.99,21900.0,37.6535,37.6607,37.6318,37.6462,21900.0
2014-06-25 12:30:00,52.0,52.01,51.98,51.98,27400.0,37.6535,37.6607,37.639,37.639,27400.0
2014-06-25 13:00:00,51.98,52.05,51.98,52.02,27700.0,37.639,37.6897,37.639,37.668,27700.0
2014-06-25 13:30:00,52.02,52.06,52.01,52.04,41600.0,37.668,37.6969,37.6607,37.6824,41600.0
2014-06-25 14:00:00,52.04,52.06,52.02,52.04,50300.0,37.6824,37.6969,37.668,37.6824,50300.0
2014-06-25 14:30:00,52.04,52.06,52.03,52.04,25300.0,37.6824,37.6969,37.6752,37.6824,25300.0
2014-06-25 15:00:00,52.04,52.07,52.04,52.07,19900.0,37.6824,37.7042,37.6824,37.7042,19900.0
2014-06-25 15:30:00,52.07,52.13,52.07,52.09,57300.0,37.7042,37.7476,37.7042,37.7186,57300.0
2014-06-26 09:30:00,52.1,52.11,51.77,51.83,285300.0,37.7259,37.7331,37.4869,37.5304,285300.0
2014-06-26 10:00:00,51.83,51.95,51.81,51.95,221400.0,37.5304,37.6173,37.5159,37.6173,221400.0
2014-06-26 10:30:00,51.94,51.97,51.9,51.95,17500.0,37.61,37.6318,37.5811,37.6173,17500.0
2014-06-26 11:00:00,51.97,52.01,51.93,51.95,31800.0,37.6318,37.6607,37.6028,37.6173,31800.0
2014-06-26 11:30:00,51.95,52.02,51.93,52.0,50800.0,37.6173,37.668,37.6028,37.6535,50800.0
2014-06-26 12:00:00,52.01,52.01,51.97,52.0,17800.0,37.6607,37.6607,37.6318,37.6535,17800.0
2014-06-26 12:30:00,52.0,52.02,51.98,52.0,38600.0,37.6535,37.668,37.639,37.6535,38600.0
2014-06-26 13:00:00,52.01,52.08,52.01,52.07,40600.0,37.6607,37.7114,37.6607,37.7042,40600.0
2014-06-26 13:30:00,52.08,52.12,52.07,52.1,19900.0,37.7114,37.7404,37.7042,37.7259,19900.0
2014-06-26 14:00:00,52.1,52.11,52.08,52.1,17300.0,37.7259,37.7331,37.7114,37.7259,17300.0
2014-06-26 14:30:00,52.11,52.12,52.1,52.11,32200.0,37.7331,37.7404,37.7259,37.7331,32200.0
2014-06-26 15:00:00,52.11,52.15,52.1,52.14,28400.0,37.7331,37.7621,37.7259,37.7548,28400.0
2014-06-26 15:30:00,52.13,52.15,52.12,52.14,54300.0,37.7476,37.7621,37.7404,37.7548,54300.0
2014-06-27 09:30:00,52.05,52.12,52.01,52.03,98500.0,37.6897,37.7404,37.6607,37.6752,98500.0
2014-06-27 10:00:00,52.04,52.06,51.99,52.05,139900.0,37.6824,37.6969,37.6462,37.6897,139900.0
2014-06-27 10:30:00,52.05,52.11,52.05,52.09,38600.0,37.6897,37.7331,37.6897,37.7186,38600.0
2014-06-27 11:00:00,52.09,52.09,52.04,52.08,48900.0,37.7186,37.7186,37.6824,37.7114,48900.0
2014-06-27 11:30:00,52.08,52.1,52.06,52.08,41200.0,37.7114,37.7259,37.6969,37.7114,41200.0
2014-06-27 12:00:00,52.09,52.1,52.07,52.08,38800.0,37.7186,37.7259,37.7042,37.7114,38800.0
2014-06-27 12:30:00,52.09,52.11,52.08,52.1,12700.0,37.7186,37.7331,37.7114,37.7259,12700.0
2014-06-27 13:00:00,52.1,52.1,52.01,52.04,77100.0,37.7259,37.7259,37.6607,37.6824,77100.0
2014-06-27 13:30:00,52.04,52.08,52.04,52.08,39500.0,37.6824,37.7114,37.6824,37.7114,39500.0
2014-06-27 14:00:00,52.08,52.11,52.07,52.09,143200.0,37.7114,37.7331,37.7042,37.7186,143200.0
2014-06-27 14:30:00,52.09,52.11,52.05,52.05,52400.0,37.7186,37.7331,37.6897,37.6897,52400.0
2014-06-27 15:00:00,52.05,52.13,52.05,52.12,102900.0,37.6897,37.7476,37.6897,37.7404,102900.0
2014-06-27 15:30:00,52.12,52.23,52.12,52.21,80500.0,37.7404,37.82,37.7404,37.8055,80500.0
2014-06-30 09:30:00,52.18,52.2,52.13,52.18,281100.0,37.7838,37.7983,37.7476,37.7838,281100.0
2014-06-30 10:00:00,52.2,52.25,52.2,52.23,44300.0,37.7983,37.8345,37.7983,37.82,44300.0
2014-06-30 10:30:00,52.24,52.25,52.2,52.22,31000.0,37.8273,37.8345,37.7983,37.8128,31000.0
2014-06-30 11:00:00,52.22,52.31,52.17,52.29,49400.0,37.8128,37.8779,37.7766,37.8635,49400.0
2014-06-30 11:30:00,52.3,52.31,52.23,52.25,106300.0,37.8707,37.8779,37.82,37.8345,106300.0
2014-06-30 12:00:00,52.25,52.25,52.22,52.25,59900.0,37.8345,37.8345,37.8128,37.8345,59900.0
2014-06-30 12:30:00,52.24,52.24,52.22,52.23,42500.0,37.8273,37.8273,37.8128,37.82,42500.0
2014-06-30 13:00:00,52.23,52.25,52.22,52.25,41200.0,37.82,37.8345,37.8128,37.8345,41200.0
2014-06-30 13:30:00,52.24,52.25,52.23,52.24,34900.0,37.8273,37.8345,37.82,37.8273,34900.0
2014-06-30 14:00:00,52.23,52.27,52.23,52.27,21300.0,37.82,37.849,37.82,37.849,21300.0
2014-06-30 14:30:00,52.27,52.27,52.21,52.23,41700.0,37.849,37.849,37.8055,37.82,41700.0
2014-06-30 15:00:00,52.22,52.25,52.21,52.25,90600.0,37.8128,37.8345,37.8055,37.8345,90600.0
2014-06-30 15:30:00,52.25,52.28,52.23,52.27,783300.0,37.8345,37.8562,37.82,37.849,783300.0
2014-07-01 09:30:00,52.5,52.62,52.5,52.62,369900.0,38.0155,38.1024,38.0155,38.1024,369900.0
2014-07-01 10:00:00,52.62,52.68,52.6,52.61,233300.0,38.1024,38.1459,38.0879,38.0952,233300.0
2014-07-01 10:30:00,52.62,52.7,52.62,52.67,57800.0,38.1024,38.1603,38.1024,38.1386,57800.0
2014-07-01 11:00:00,52.67,52.71,52.66,52.71,81300.0,38.1386,38.1676,38.1314,38.1676,81300.0
2014-07-01 11:30:00,52.71,52.71,52.65,52.66,29000.0,38.1676,38.1676,38.1241,38.1314,29000.0
2014-07-01 12:00:00,52.67,52.72,52.67,52.71,44100.0,38.1386,38.1748,38.1386,38.1676,44100.0
2014-07-01 12:30:00,52.72,52.75,52.71,52.74,37600.0,38.1748,38.1966,38.1676,38.1893,37600.0
2014-07-01 13:00:00,52.75,52.79,52.74,52.78,37400.0,38.1966,38.2255,38.1893,38.2183,37400.0
2014-07-01 13:30:00,52.78,52.78,52.72,52.74,116500.0,38.2183,38.2183,38.1748,38.1893,116500.0
2014-07-01 14:00:00,52.73,52.75,52.72,52.74,36300.0,38.1821,38.1966,38.1748,38.1893,36300.0
2014-07-01 14:30:00,52.73,52.75,52.72,52.73,48300.0,38.1821,38.1966,38.1748,38.1821,48300.0
2014-07-01 15:00:00,52.73,52.76,52.72,52.74,121300.0,38.1821,38.2038,38.1748,38.1893,121300.0
2014-07-01 15:30:00,52.74,52.75,52.72,52.73,89400.0,38.1893,38.1966,38.1748,38.1821,89400.0
2014-07-02 09:30:00,52.79,52.79,52.72,52.73,183800.0,38.2255,38.2255,38.1748,38.1821,183800.0
2014-07-02 10:00:00,52.74,52.77,52.73,52.75,48600.0,38.1893,38.211,38.1821,38.1966,48600.0
2014-07-02 10:30:00,52.75,52.81,52.75,52.79,45400.0,38.1966,38.24,38.1966,38.2255,45400.0
2014-07-02 11:00:00,52.79,52.81,52.76,52.79,44900.0,38.2255,38.24,38.2038,38.2255,44900.0
2014-07-02 11:30:00,52.78,52.8,52.78,52.78,15600.0,38.2183,38.2328,38.2183,38.2183,15600.0
2014-07-02 12:00:00,52.78,52.79,52.76,52.78,22200.0,38.2183,38.2255,38.2038,38.2183,22200.0
2014-07-02 12:30:00,52.77,52.8,52.76,52.8,35800.0,38.211,38.2328,38.2038,38.2328,35800.0
2014-07-02 13:00:00,52.8,52.81,52.78,52.81,12100.0,38.2328,38.24,38.2183,38.24,12100.0
2014-07-02 13:30:00,52.8,52.81,52.78,52.8,33900.0,38.2328,38.24,38.2183,38.2328,33900.0
2014-07-02 14:00:00,52.8,52.81,52.79,52.81,26500.0,38.2328,38.24,38.2255,38.24,26500.0
2014-07-02 14:30:00,52.8,52.82,52.79,52.81,35300.0,38.2328,38.2472,38.2255,38.24,35300.0
2014-07-02 15:00:00,52.8,52.82,52.8,52.82,30800.0,38.2328,38.2472,38.2328,38.2472,30800.0
2014-07-02 15:30:00,52.82,52.84,52.81,52.83,85000.0,38.2472,38.2617,38.24,38.2545,85000.0
2014-07-03 09:30:00,52.85,52.93,52.83,52.88,75500.0,38.269,38.3269,38.2545,38.2907,75500.0
2014-07-03 10:00:00,52.88,52.97,52.88,52.96,54600.0,38.2907,38.3559,38.2907,38.3486,54600.0
2014-07-03 10:30:00,52.96,52.98,52.94,52.98,25300.0,38.3486,38.3631,38.3341,38.3631,25300.0
2014-07-03 11:00:00,52.98,53.02,52.98,53.01,45000.0,38.3631,38.3921,38.3631,38.3848,45000.0
2014-07-03 11:30:00,53.0,53.05,53.0,53.04,24400.0,38.3776,38.4138,38.3776,38.4065,24400.0
2014-07-03 12:00:00,53.04,53.07,53.04,53.07,48000.0,38.4065,38.4283,38.4065,38.4283,48000.0
2014-07-03 12:30:00,53.07,53.07,53.03,53.05,45500.0,38.4283,38.4283,38.3993,38.4138,45500.0
2014-07-07 09:30:00,52.73,52.76,52.69,52.7,70100.0,38.1821,38.2038,38.1531,38.1603,70100.0
2014-07-07 10:00:00,52.7,52.75,52.68,52.73,23600.0,38.1603,38.1966,38.1459,38.1821,23600.0
2014-07-07 10:30:00,52.72,52.72,52.63,52.65,136200.0,38.1748,38.1748,38.1097,38.1241,136200.0
2014-07-07 11:00:00,52.64,52.66,52.61,52.64,52600.0,38.1169,38.1314,38.0952,38.1169,52600.0
2014-07-07 11:30:00,52.64,52.65,52.61,52.65,23500.0,38.1169,38.1241,38.0952,38.1241,23500.0
2014-07-07 12:00:00,52.64,52.69,52.64,52.67,57000.0,38.1169,38.1531,38.1169,38.1386,57000.0
2014-07-07 12:30:00,52.66,52.67,52.64,52.65,11800.0,38.1314,38.1386,38.1169,38.1241,11800.0
2014-07-07 13:00:00,52.65,52.68,52.65,52.68,26300.0,38.1241,38.1459,38.1241,38.1459,26300.0
2014-07-07 13:30:00,52.68,52.69,52.67,52.68,20700.0,38.1459,38.1531,38.1386,38.1459,20700.0
2014-07-07 14:00:00,52.68,52.68,52.67,52.67,14900.0,38.1459,38.1459,38.1386,38.1386,14900.0
2014-07-07 14:30:00,52.68,52.68,52.63,52.66,36300.0,38.1459,38.1459,38.1097,38.1314,36300.0
2014-07-07 15:00:00,52.66,52.67,52.65,52.66,37500.0,38.1314,38.1386,38.1241,38.1314,37500.0
2014-07-07 15:30:00,52.66,52.7,52.65,52.69,45600.0,38.1314,38.1603,38.1241,38.1531,45600.0
2014-07-08 09:30:00,52.3,52.49,52.3,52.37,84900.0,37.8707,38.0083,37.8707,37.9214,84900.0
2014-07-08 10:00:00,52.37,52.38,52.28,52.31,165700.0,37.9214,37.9286,37.8562,37.8779,165700.0
2014-07-08 10:30:00,52.3,52.34,52.24,52.33,79300.0,37.8707,37.8997,37.8273,37.8924,79300.0
2014-07-08 11:00:00,52.32,52.33,52.2,52.21,59400.0,37.8852,37.8924,37.7983,37.8055,59400.0
2014-07-08 11:30:00,52.21,52.22,52.12,52.17,63000.0,37.8055,37.8128,37.7404,37.7766,63000.0
2014-07-08 12:00:00,52.17,52.18,52.12,52.17,36400.0,37.7766,37.7838,37.7404,37.7766,36400.0
2014-07-08 12:30:00,52.18,52.22,52.16,52.21,52600.0,37.7838,37.8128,37.7693,37.8055,52600.0
2014-07-08 13:00:00,52.21,52.26,52.19,52.26,34200.0,37.8055,37.8417,37.7911,37.8417,34200.0
2014-07-08 13:30:00,52.26,52.29,52.25,52.28,23000.0,37.8417,37.8635,37.8345,37.8562,23000.0
2014-07-08 14:00:00,52.28,52.28,52.26,52.27,31800.0,37.8562,37.8562,37.8417,37.849,31800.0
2014-07-08 14:30:00,52.27,52.28,52.25,52.26,51200.0,37.849,37.8562,37.8345,37.8417,51200.0
2014-07-08 15:00:00,52.26,52.27,52.22,52.26,80300.0,37.8417,37.849,37.8128,37.8417,80300.0
2014-07-08 15:30:00,52.25,52.29,52.25,52.27,61900.0,37.8345,37.8635,37.8345,37.849,61900.0
2014-07-09 09:30:00,52.19,52.28,52.19,52.21,56000.0,37.7911,37.8562,37.7911,37.8055,56000.0
2014-07-09 10:00:00,52.22,52.27,52.21,52.27,27300.0,37.8128,37.849,37.8055,37.849,27300.0
2014-07-09 10:30:00,52.27,52.34,52.27,52.31,17500.0,37.849,37.8997,37.849,37.8779,17500.0
2014-07-09 11:00:00,52.32,52.34,52.28,52.34,46200.0,37.8852,37.8997,37.8562,37.8997,46200.0
2014-07-09 11:30:00,52.33,52.33,52.27,52.29,43100.0,37.8924,37.8924,37.849,37.8635,43100.0
2014-07-09 12:00:00,52.29,52.31,52.29,52.3,14200.0,37.8635,37.8779,37.8635,37.8707,14200.0
2014-07-09 12:30:00,52.3,52.32,52.29,52.32,11600.0,37.8707,37.8852,37.8635,37.8852,11600.0
2014-07-09 13:00:00,52.32,52.33,52.3,52.3,20100.0,37.8852,37.8924,37.8707,37.8707,20100.0
2014-07-09 13:30:00,52.3,52.31,52.29,52.3,33200.0,37.8707,37.8779,37.8635,37.8707,33200.0
2014-07-09 14:00:00,52.29,52.41,52.21,52.41,69600.0,37.8635,37.9504,37.8055,37.9504,69600.0
2014-07-09 14:30:00,52.41,52.45,52.39,52.43,179100.0,37.9504,37.9793,37.9359,37.9648,179100.0
2014-07-09 15:00:00,52.44,52.47,52.43,52.44,77800.0,37.9721,37.9938,37.9648,37.9721,77800.0
2014-07-09 15:30:00,52.44,52.48,52.42,52.43,56400.0,37.9721,38.001,37.9576,37.9648,56400.0
2014-07-10 09:30:00,51.61,51.65,51.53,51.63,290700.0,37.3711,37.4,37.3131,37.3856,290700.0
2014-07-10 10:00:00,51.63,51.77,51.62,51.76,193500.0,37.3856,37.4869,37.3783,37.4797,193500.0
2014-07-10 10:30:00,51.76,51.85,51.72,51.85,72400.0,37.4797,37.5449,37.4507,37.5449,72400.0
2014-07-10 11:00:00,51.85,51.88,51.78,51.78,64500.0,37.5449,37.5666,37.4942,37.4942,64500.0
2014-07-10 11:30:00,51.79,51.83,51.76,51.82,63900.0,37.5014,37.5304,37.4797,37.5231,63900.0
2014-07-10 12:00:00,51.82,51.87,51.8,51.85,40000.0,37.5231,37.5593,37.5087,37.5449,40000.0
2014-07-10 12:30:00,51.86,51.87,51.83,51.84,36600.0,37.5521,37.5593,37.5304,37.5376,36600.0
2014-07-10 13:00:00,51.84,51.94,51.84,51.92,39700.0,37.5376,37.61,37.5376,37.5955,39700.0
2014-07-10 13:30:00,51.93,51.96,51.91,51.92,37500.0,37.6028,37.6245,37.5883,37.5955,37500.0
2014-07-10 14:00:00,51.92,51.94,51.9,51.92,60600.0,37.5955,37.61,37.5811,37.5955,60600.0
2014-07-10 14:30:00,51.91,51.92,51.84,51.85,48800.0,37.5883,37.5955,37.5376,37.5449,48800.0
2014-07-10 15:00:00,51.85,51.9,51.83,51.89,43400.0,37.5449,37.5811,37.5304,37.5738,43400.0
2014-07-10 15:30:00,51.89,51.93,51.88,51.92,160100.0,37.5738,37.6028,37.5666,37.5955,160100.0
2014-07-11 09:30:00,51.85,51.9,51.77,51.83,94000.0,37.5449,37.5811,37.4869,37.5304,94000.0
2014-07-11 10:00:00,51.82,51.91,51.81,51.87,34300.0,37.5231,37.5883,37.5159,37.5593,34300.0
2014-07-11 10:30:00,51.89,51.89,51.82,51.87,20000.0,37.5738,37.5738,37.5231,37.5593,20000.0
2014-07-11 11:00:00,51.88,51.88,51.82,51.82,25600.0,37.5666,37.5666,37.5231,37.5231,25600.0
2014-07-11 11:30:00,51.85,51.9,51.85,51.87,152700.0,37.5449,37.5811,37.5449,37.5593,152700.0
2014-07-11 12:00:00,51.88,51.89,51.85,51.87,32000.0,37.5666,37.5738,37.5449,37.5593,32000.0
2014-07-11 12:30:00,51.87,51.89,51.85,51.89,16500.0,37.5593,37.5738,37.5449,37.5738,16500.0
2014-07-11 13:00:00,51.89,51.93,51.89,51.91,23300.0,37.5738,37.6028,37.5738,37.5883,23300.0
2014-07-11 13:30:00,51.91,51.92,51.89,51.91,13500.0,37.5883,37.5955,37.5738,37.5883,13500.0
2014-07-11 14:00:00,51.93,51.96,51.91,51.96,26200.0,37.6028,37.6245,37.5883,37.6245,26200.0
2014-07-11 14:30:00,51.95,51.98,51.95,51.96,39000.0,37.6173,37.639,37.6173,37.6245,39000.0
2014-07-11 15:00:00,51.96,51.98,51.95,51.97,35300.0,37.6245,37.639,37.6173,37.6318,35300.0
2014-07-11 15:30:00,51.98,52.0,51.94,51.94,81900.0,37.639,37.6535,37.61,37.61,81900.0
2014-07-14 09:30:00,52.37,52.39,52.3,52.32,92100.0,37.9214,37.9359,37.8707,37.8852,92100.0
2014-07-14 10:00:00,52.33,52.35,52.32,52.33,84400.0,37.8924,37.9069,37.8852,37.8924,84400.0
2014-07-14 10:30:00,52.34,52.39,52.34,52.38,51500.0,37.8997,37.9359,37.8997,37.9286,51500.0
2014-07-14 11:00:00,52.38,52.41,52.37,52.37,44000.0,37.9286,37.9504,37.9214,37.9214,44000.0
2014-07-14 11:30:00,52.38,52.38,52.33,52.33,26700.0,37.9286,37.9286,37.8924,37.8924,26700.0
2014-07-14 12:00:00,52.33,52.34,52.32,52.32,17600.0,37.8924,37.8997,37.8852,37.8852,17600.0
2014-07-14 12:30:00,52.32,52.33,52.29,52.31,35900.0,37.8852,37.8924,37.8635,37.8779,35900.0
2014-07-14 13:00:00,52.31,52.32,52.3,52.32,30200.0,37.8779,37.8852,37.8707,37.8852,30200.0
2014-07-14 13:30:00,52.32,52.32,52.3,52.32,13100.0,37.8852,37.8852,37.8707,37.8852,13100.0
2014-07-14 14:00:00,52.32,52.33,52.31,52.32,29800.0,37.8852,37.8924,37.8779,37.8852,29800.0
2014-07-14 14:30:00,52.32,52.36,52.32,52.36,42900.0,37.8852,37.9142,37.8852,37.9142,42900.0
2014-07-14 15:00:00,52.35,52.36,52.33,52.34,18600.0,37.9069,37.9142,37.8924,37.8997,18600.0
2014-07-14 15:30:00,52.33,52.35,52.31,52.33,60000.0,37.8924,37.9069,37.8779,37.8924,60000.0
2014-07-15 09:30:00,52.4,52.4,52.26,52.27,59500.0,37.9431,37.9431,37.8417,37.849,59500.0
2014-07-15 10:00:00,52.29,52.36,52.21,52.22,46900.0,37.8635,37.9142,37.8055,37.8128,46900.0
2014-07-15 10:30:00,52.23,52.25,52.04,52.1,43700.0,37.82,37.8345,37.6824,37.7259,43700.0
2014-07-15 11:00:00,52.1,52.17,52.06,52.14,43300.0,37.7259,37.7766,37.6969,37.7548,43300.0
2014-07-15 11:30:00,52.13,52.13,51.96,51.96,51600.0,37.7476,37.7476,37.6245,37.6245,51600.0
2014-07-15 12:00:00,51.98,52.07,51.96,52.05,40800.0,37.639,37.7042,37.6245,37.6897,40800.0
2014-07-15 12:30:00,52.06,52.11,52.05,52.06,33400.0,37.6969,37.7331,37.6897,37.6969,33400.0
2014-07-15 13:00:00,52.06,52.15,52.06,52.11,42100.0,37.6969,37.7621,37.6969,37.7331,42100.0
2014-07-15 13:30:00,52.13,52.15,52.11,52.11,34400.0,37.7476,37.7621,37.7331,37.7331,34400.0
2014-07-15 14:00:00,52.12,52.22,52.11,52.2,63500.0,37.7404,37.8128,37.7331,37.7983,63500.0
2014-07-15 14:30:00,52.2,52.22,52.18,52.21,39800.0,37.7983,37.8128,37.7838,37.8055,39800.0
2014-07-15 15:00:00,52.21,52.21,52.15,52.19,29100.0,37.8055,37.8055,37.7621,37.7911,29100.0
2014-07-15 15:30:00,52.18,52.19,52.16,52.16,67100.0,37.7838,37.7911,37.7693,37.7693,67100.0
2014-07-16 09:30:00,52.54,52.55,52.45,52.48,61000.0,38.0445,38.0517,37.9793,38.001,61000.0
2014-07-16 10:00:00,52.49,52.5,52.46,52.47,18700.0,38.0083,38.0155,37.9866,37.9938,18700.0
2014-07-16 10:30:00,52.46,52.47,52.41,52.44,41500.0,37.9866,37.9938,37.9504,37.9721,41500.0
2014-07-16 11:00:00,52.44,52.49,52.43,52.49,20000.0,37.9721,38.0083,37.9648,38.0083,20000.0
2014-07-16 11:30:00,52.5,52.51,52.46,52.48,34400.0,38.0155,38.0228,37.9866,38.001,34400.0
2014-07-16 12:00:00,52.49,52.53,52.49,52.52,14500.0,38.0083,38.0373,38.0083,38.03,14500.0
2014-07-16 12:30:00,52.53,52.54,52.51,52.53,17500.0,38.0373,38.0445,38.0228,38.0373,17500.0
2014-07-16 13:00:00,52.54,52.55,52.51,52.54,67300.0,38.0445,38.0517,38.0228,38.0445,67300.0
2014-07-16 13:30:00,52.54,52.54,52.51,52.54,27900.0,38.0445,38.0445,38.0228,38.0445,27900.0
2014-07-16 14:00:00,52.53,52.55,52.53,52.54,13100.0,38.0373,38.0517,38.0373,38.0445,13100.0
2014-07-16 14:30:00,52.53,52.55,52.51,52.51,50200.0,38.0373,38.0517,38.0228,38.0228,50200.0
2014-07-16 15:00:00,52.52,52.53,52.51,52.53,36500.0,38.03,38.0373,38.0228,38.0373,36500.0
2014-07-16 15:30:00,52.53,52.54,52.49,52.51,93100.0,38.0373,38.0445,38.0083,38.0228,93100.0
2014-07-17 09:30:00,52.17,52.31,52.17,52.3,53400.0,37.7766,37.8779,37.7766,37.8707,53400.0
2014-07-17 10:00:00,52.33,52.36,52.29,52.34,17900.0,37.8924,37.9142,37.8635,37.8997,17900.0
2014-07-17 10:30:00,52.34,52.34,52.28,52.28,40700.0,37.8997,37.8997,37.8562,37.8562,40700.0
2014-07-17 11:00:00,52.29,52.3,52.09,52.09,27100.0,37.8635,37.8707,37.7186,37.7186,27100.0
2014-07-17 11:30:00,52.09,52.15,52.05,52.06,43400.0,37.7186,37.7621,37.6897,37.6969,43400.0
2014-07-17 12:00:00,52.05,52.06,51.97,52.02,33600.0,37.6897,37.6969,37.6318,37.668,33600.0
2014-07-17 12:30:00,52.02,52.1,52.02,52.1,17100.0,37.668,37.7259,37.668,37.7259,17100.0
2014-07-17 13:00:00,52.09,52.19,52.09,52.12,18200.0,37.7186,37.7911,37.7186,37.7404,18200.0
2014-07-17 13:30:00,52.12,52.16,52.03,52.04,157700.0,37.7404,37.7693,37.6752,37.6824,157700.0
2014-07-17 14:00:00,52.03,52.05,51.99,51.99,70000.0,37.6752,37.6897,37.6462,37.6462,70000.0
2014-07-17 14:30:00,52.01,52.04,52.0,52.01,21800.0,37.6607,37.6824,37.6535,37.6607,21800.0
2014-07-17 15:00:00,52.0,52.01,51.88,51.88,99200.0,37.6535,37.6607,37.5666,37.5666,99200.0
2014-07-17 15:30:00,51.87,51.89,51.75,51.8,98800.0,37.5593,37.5738,37.4724,37.5087,98800.0
2014-07-18 09:30:00,51.98,52.11,51.98,52.08,57900.0,37.639,37.7331,37.639,37.7114,57900.0
2014-07-18 10:00:00,52.12,52.13,52.07,52.11,73700.0,37.7404,37.7476,37.7042,37.7331,73700.0
2014-07-18 10:30:00,52.14,52.17,52.09,52.17,51200.0,37.7548,37.7766,37.7186,37.7766,51200.0
2014-07-18 11:00:00,52.17,52.22,52.16,52.19,26500.0,37.7766,37.8128,37.7693,37.7911,26500.0
2014-07-18 11:30:00,52.21,52.3,52.19,52.28,17200.0,37.8055,37.8707,37.7911,37.8562,17200.0
2014-07-18 12:00:00,52.28,52.32,52.27,52.32,9700.0,37.8562,37.8852,37.849,37.8852,9700.0
2014-07-18 12:30:00,52.32,52.32,52.29,52.31,12700.0,37.8852,37.8852,37.8635,37.8779,12700.0
2014-07-18 13:00:00,52.3,52.3,52.27,52.28,19600.0,37.8707,37.8707,37.849,37.8562,19600.0
2014-07-18 13:30:00,52.27,52.32,52.26,52.32,13300.0,37.849,37.8852,37.8417,37.8852,13300.0
2014-07-18 14:00:00,52.32,52.37,52.3,52.37,19100.0,37.8852,37.9214,37.8707,37.9214,19100.0
2014-07-18 14:30:00,52.37,52.38,52.34,52.35,24500.0,37.9214,37.9286,37.8997,37.9069,24500.0
2014-07-18 15:00:00,52.35,52.39,52.34,52.37,28500.0,37.9069,37.9359,37.8997,37.9214,28500.0
2014-07-18 15:30:00,52.37,52.37,52.31,52.31,28300.0,37.9214,37.9214,37.8779,37.8779,28300.0
2014-07-21 09:30:00,52.07,52.07,51.97,52.04,46000.0,37.7042,37.7042,37.6318,37.6824,46000.0
2014-07-21 10:00:00,52.04,52.05,51.98,52.04,39500.0,37.6824,37.6897,37.639,37.6824,39500.0
2014-07-21 10:30:00,52.05,52.05,51.95,51.98,43000.0,37.6897,37.6897,37.6173,37.639,43000.0
2014-07-21 11:00:00,51.98,52.07,51.95,52.06,28000.0,37.639,37.7042,37.6173,37.6969,28000.0
2014-07-21 11:30:00,52.06,52.1,52.04,52.1,52300.0,37.6969,37.7259,37.6824,37.7259,52300.0
2014-07-21 12:00:00,52.09,52.1,52.06,52.06,26900.0,37.7186,37.7259,37.6969,37.6969,26900.0
2014-07-21 12:30:00,52.07,52.09,52.06,52.07,24700.0,37.7042,37.7186,37.6969,37.7042,24700.0
2014-07-21 13:00:00,52.07,52.15,52.06,52.15,29700.0,37.7042,37.7621,37.6969,37.7621,29700.0
2014-07-21 13:30:00,52.15,52.22,52.15,52.21,17300.0,37.7621,37.8128,37.7621,37.8055,17300.0
2014-07-21 14:00:00,52.21,52.23,52.19,52.2,31800.0,37.8055,37.82,37.7911,37.7983,31800.0
2014-07-21 14:30:00,52.2,52.24,52.18,52.24,57900.0,37.7983,37.8273,37.7838,37.8273,57900.0
2014-07-21 15:00:00,52.24,52.25,52.21,52.25,41000.0,37.8273,37.8345,37.8055,37.8345,41000.0
2014-07-21 15:30:00,52.25,52.25,52.21,52.22,51800.0,37.8345,37.8345,37.8055,37.8128,51800.0
2014-07-22 09:30:00,52.43,52.54,52.43,52.51,106200.0,37.9648,38.0445,37.9648,38.0228,106200.0
2014-07-22 10:00:00,52.51,52.54,52.5,52.53,71100.0,38.0228,38.0445,38.0155,38.0373,71100.0
2014-07-22 10:30:00,52.54,52.55,52.51,52.52,39900.0,38.0445,38.0517,38.0228,38.03,39900.0
2014-07-22 11:00:00,52.53,52.56,52.52,52.55,17000.0,38.0373,38.059,38.03,38.0517,17000.0
2014-07-22 11:30:00,52.55,52.56,52.53,52.55,14900.0,38.0517,38.059,38.0373,38.0517,14900.0
2014-07-22 12:00:00,52.55,52.57,52.55,52.56,104700.0,38.0517,38.0662,38.0517,38.059,104700.0
2014-07-22 12:30:00,52.57,52.58,52.54,52.54,68400.0,38.0662,38.0735,38.0445,38.0445,68400.0
2014-07-22 13:00:00,52.54,52.58,52.54,52.57,28900.0,38.0445,38.0735,38.0445,38.0662,28900.0
2014-07-22 13:30:00,52.57,52.57,52.54,52.57,60100.0,38.0662,38.0662,38.0445,38.0662,60100.0
2014-07-22 14:00:00,52.57,52.6,52.56,52.59,36000.0,38.0662,38.0879,38.059,38.0807,36000.0
2014-07-22 14:30:00,52.59,52.6,52.53,52.55,29000.0,38.0807,38.0879,38.0373,38.0517,29000.0
2014-07-22 15:00:00,52.56,52.58,52.55,52.57,37600.0,38.059,38.0735,38.0517,38.0662,37600.0
2014-07-22 15:30:00,52.57,52.57,52.5,52.5,67000.0,38.0662,38.0662,38.0155,38.0155,67000.0
2014-07-23 09:30:00,52.71,52.71,52.6,52.62,87300.0,38.1676,38.1676,38.0879,38.1024,87300.0
2014-07-23 10:00:00,52.62,52.64,52.58,52.64,33200.0,38.1024,38.1169,38.0735,38.1169,33200.0
2014-07-23 10:30:00,52.65,52.67,52.62,52.62,38900.0,38.1241,38.1386,38.1024,38.1024,38900.0
2014-07-23 11:00:00,52.63,52.66,52.62,52.63,18700.0,38.1097,38.1314,38.1024,38.1097,18700.0
2014-07-23 11:30:00,52.63,52.65,52.62,52.65,29000.0,38.1097,38.1241,38.1024,38.1241,29000.0
2014-07-23 12:00:00,52.63,52.64,52.6,52.61,33000.0,38.1097,38.1169,38.0879,38.0952,33000.0
2014-07-23 12:30:00,52.6,52.6,52.55,52.6,28400.0,38.0879,38.0879,38.0517,38.0879,28400.0
2014-07-23 13:00:00,52.6,52.6,52.57,52.6,32800.0,38.0879,38.0879,38.0662,38.0879,32800.0
2014-07-23 13:30:00,52.6,52.62,52.59,52.61,27700.0,38.0879,38.1024,38.0807,38.0952,27700.0
2014-07-23 14:00:00,52.61,52.61,52.59,52.59,40500.0,38.0952,38.0952,38.0807,38.0807,40500.0
2014-07-23 14:30:00,52.59,52.61,52.59,52.6,50200.0,38.0807,38.0952,38.0807,38.0879,50200.0
2014-07-23 15:00:00,52.6,52.62,52.59,52.62,20300.0,38.0879,38.1024,38.0807,38.1024,20300.0
2014-07-23 15:30:00,52.61,52.63,52.6,52.6,61200.0,38.0952,38.1097,38.0879,38.0879,61200.0
2014-07-24 09:30:00,52.73,52.73,52.65,52.65,83900.0,38.1821,38.1821,38.1241,38.1241,83900.0
2014-07-24 10:00:00,52.65,52.67,52.64,52.66,65000.0,38.1241,38.1386,38.1169,38.1314,65000.0
2014-07-24 10:30:00,52.67,52.69,52.65,52.68,52700.0,38.1386,38.1531,38.1241,38.1459,52700.0
2014-07-24 11:00:00,52.66,52.73,52.66,52.73,26600.0,38.1314,38.1821,38.1314,38.1821,26600.0
2014-07-24 11:30:00,52.73,52.76,52.73,52.73,74700.0,38.1821,38.2038,38.1821,38.1821,74700.0
2014-07-24 12:00:00,52.73,52.74,52.72,52.73,38900.0,38.1821,38.1893,38.1748,38.1821,38900.0
2014-07-24 12:30:00,52.72,52.73,52.71,52.72,61400.0,38.1748,38.1821,38.1676,38.1748,61400.0
2014-07-24 13:00:00,52.71,52.71,52.67,52.68,47700.0,38.1676,38.1676,38.1386,38.1459,47700.0
2014-07-24 13:30:00,52.69,52.7,52.69,52.7,28000.0,38.1531,38.1603,38.1531,38.1603,28000.0
2014-07-24 14:00:00,52.7,52.72,52.69,52.72,30800.0,38.1603,38.1748,38.1531,38.1748,30800.0
2014-07-24 14:30:00,52.71,52.71,52.67,52.68,71200.0,38.1676,38.1676,38.1386,38.1459,71200.0
2014-07-24 15:00:00,52.67,52.69,52.65,52.67,27400.0,38.1386,38.1531,38.1241,38.1386,27400.0
2014-07-24 15:30:00,52.67,52.71,52.67,52.68,103900.0,38.1386,38.1676,38.1386,38.1459,103900.0
2014-07-25 09:30:00,52.64,52.64,52.54,52.61,82000.0,38.1169,38.1169,38.0445,38.0952,82000.0
2014-07-25 10:00:00,52.61,52.63,52.57,52.62,21800.0,38.0952,38.1097,38.0662,38.1024,21800.0
2014-07-25 10:30:00,52.62,52.62,52.49,52.49,31300.0,38.1024,38.1024,38.0083,38.0083,31300.0
2014-07-25 11:00:00,52.48,52.48,52.34,52.4,47100.0,38.001,38.001,37.8997,37.9431,47100.0
2014-07-25 11:30:00,52.41,52.44,52.41,52.43,16400.0,37.9504,37.9721,37.9504,37.9648,16400.0
2014-07-25 12:00:00,52.44,52.48,52.43,52.45,23500.0,37.9721,38.001,37.9648,37.9793,23500.0
2014-07-25 12:30:00,52.45,52.51,52.44,52.51,24900.0,37.9793,38.0228,37.9721,38.0228,24900.0
2014-07-25 13:00:00,52.5,52.5,52.45,52.46,41800.0,38.0155,38.0155,37.9793,37.9866,41800.0
2014-07-25 13:30:00,52.46,52.46,52.41,52.44,47800.0,37.9866,37.9866,37.9504,37.9721,47800.0
2014-07-25 14:00:00,52.43,52.48,52.41,52.48,71100.0,37.9648,38.001,37.9504,38.001,71100.0
2014-07-25 14:30:00,52.48,52.49,52.43,52.44,67900.0,38.001,38.0083,37.9648,37.9721,67900.0
2014-07-25 15:00:00,52.45,52.46,52.42,52.43,59600.0,37.9793,37.9866,37.9576,37.9648,59600.0
2014-07-25 15:30:00,52.42,52.5,52.42,52.49,60700.0,37.9576,38.0155,37.9576,38.0083,60700.0
2014-07-28 09:30:00,52.55,52.57,52.41,52.46,118200.0,38.0517,38.0662,37.9504,37.9866,118200.0
2014-07-28 10:00:00,52.46,52.46,52.34,52.4,118700.0,37.9866,37.9866,37.8997,37.9431,118700.0
2014-07-28 10:30:00,52.4,52.49,52.39,52.46,66700.0,37.9431,38.0083,37.9359,37.9866,66700.0
2014-07-28 11:00:00,52.45,52.55,52.45,52.55,27200.0,37.9793,38.0517,37.9793,38.0517,27200.0
2014-07-28 11:30:00,52.56,52.58,52.53,52.55,25300.0,38.059,38.0735,38.0373,38.0517,25300.0
2014-07-28 12:00:00,52.55,52.56,52.52,52.53,25100.0,38.0517,38.059,38.03,38.0373,25100.0
2014-07-28 12:30:00,52.52,52.57,52.52,52.57,35500.0,38.03,38.0662,38.03,38.0662,35500.0
2014-07-28 13:00:00,52.56,52.61,52.55,52.61,53600.0,38.059,38.0952,38.0517,38.0952,53600.0
2014-07-28 13:30:00,52.61,52.68,52.61,52.64,32100.0,38.0952,38.1459,38.0952,38.1169,32100.0
2014-07-28 14:00:00,52.65,52.69,52.64,52.65,28500.0,38.1241,38.1531,38.1169,38.1241,28500.0
2014-07-28 14:30:00,52.65,52.67,52.62,52.66,30500.0,38.1241,38.1386,38.1024,38.1314,30500.0
2014-07-28 15:00:00,52.66,52.67,52.65,52.65,39600.0,38.1314,38.1386,38.1241,38.1241,39600.0
2014-07-28 15:30:00,52.65,52.66,52.62,52.63,117700.0,38.1241,38.1314,38.1024,38.1097,117700.0
2014-07-29 09:30:00,52.72,52.74,52.64,52.7,131900.0,38.1748,38.1893,38.1169,38.1603,131900.0
2014-07-29 10:00:00,52.71,52.72,52.66,52.69,42400.0,38.1676,38.1748,38.1314,38.1531,42400.0
2014-07-29 10:30:00,52.7,52.73,52.65,52.67,56600.0,38.1603,38.1821,38.1241,38.1386,56600.0
2014-07-29 11:00:00,52.67,52.68,52.54,52.58,29100.0,38.1386,38.1459,38.0445,38.0735,29100.0
2014-07-29 11:30:00,52.55,52.59,52.53,52.59,31200.0,38.0517,38.0807,38.0373,38.0807,31200.0
2014-07-29 12:00:00,52.58,52.64,52.57,52.63,32700.0,38.0735,38.1169,38.0662,38.1097,32700.0
2014-07-29 12:30:00,52.62,52.67,52.62,52.66,14900.0,38.1024,38.1386,38.1024,38.1314,14900.0
2014-07-29 13:00:00,52.66,52.68,52.64,52.66,31100.0,38.1314,38.1459,38.1169,38.1314,31100.0
2014-07-29 13:30:00,52.67,52.67,52.64,52.66,13800.0,38.1386,38.1386,38.1169,38.1314,13800.0
2014-07-29 14:00:00,52.65,52.65,52.53,52.57,108400.0,38.1241,38.1241,38.0373,38.0662,108400.0
2014-07-29 14:30:00,52.57,52.58,52.53,52.56,96900.0,38.0662,38.0735,38.0373,38.059,96900.0
2014-07-29 15:00:00,52.54,52.56,52.49,52.51,36600.0,38.0445,38.059,38.0083,38.0228,36600.0
2014-07-29 15:30:00,52.49,52.5,52.4,52.41,89000.0,38.0083,38.0155,37.9431,37.9504,89000.0
2014-07-30 09:30:00,52.52,52.57,52.49,52.49,98100.0,38.03,38.0662,38.0083,38.0083,98100.0
2014-07-30 10:00:00,52.48,52.48,52.38,52.42,53700.0,38.001,38.001,37.9286,37.9576,53700.0
2014-07-30 10:30:00,52.43,52.43,52.31,52.33,67100.0,37.9648,37.9648,37.8779,37.8924,67100.0
2014-07-30 11:00:00,52.31,52.35,52.26,52.35,65700.0,37.8779,37.9069,37.8417,37.9069,65700.0
2014-07-30 11:30:00,52.35,52.35,52.26,52.27,44000.0,37.9069,37.9069,37.8417,37.849,44000.0
2014-07-30 12:00:00,52.27,52.29,52.25,52.29,23100.0,37.849,37.8635,37.8345,37.8635,23100.0
2014-07-30 12:30:00,52.29,52.34,52.28,52.33,10400.0,37.8635,37.8997,37.8562,37.8924,10400.0
2014-07-30 13:00:00,52.32,52.33,52.27,52.28,49500.0,37.8852,37.8924,37.849,37.8562,49500.0
2014-07-30 13:30:00,52.27,52.32,52.27,52.3,25700.0,37.849,37.8852,37.849,37.8707,25700.0
2014-07-30 14:00:00,52.29,52.56,52.25,52.51,47800.0,37.8635,38.059,37.8345,38.0228,47800.0
2014-07-30 14:30:00,52.51,52.54,52.36,52.39,45600.0,38.0228,38.0445,37.9142,37.9359,45600.0
2014-07-30 15:00:00,52.38,52.42,52.34,52.41,35400.0,37.9286,37.9576,37.8997,37.9504,35400.0
2014-07-30 15:30:00,52.42,52.47,52.4,52.42,57700.0,37.9576,37.9938,37.9431,37.9576,57700.0
2014-07-31 09:30:00,51.95,51.95,51.83,51.86,124900.0,37.6173,37.6173,37.5304,37.5521,124900.0
2014-07-31 10:00:00,51.85,51.89,51.8,51.83,45700.0,37.5449,37.5738,37.5087,37.5304,45700.0
2014-07-31 10:30:00,51.83,51.84,51.65,51.65,44400.0,37.5304,37.5376,37.4,37.4,44400.0
2014-07-31 11:00:00,51.66,51.7,51.64,51.68,71800.0,37.4073,37.4362,37.3928,37.4218,71800.0
2014-07-31 11:30:00,51.68,51.71,51.59,51.59,114600.0,37.4218,37.4435,37.3566,37.3566,114600.0
2014-07-31 12:00:00,51.59,51.63,51.54,51.56,33200.0,37.3566,37.3856,37.3204,37.3349,33200.0
2014-07-31 12:30:00,51.56,51.66,51.55,51.64,40700.0,37.3349,37.4073,37.3276,37.3928,40700.0
2014-07-31 13:00:00,51.63,51.65,51.59,51.62,47200.0,37.3856,37.4,37.3566,37.3783,47200.0
2014-07-31 13:30:00,51.62,51.71,51.62,51.69,36300.0,37.3783,37.4435,37.3783,37.429,36300.0
2014-07-31 14:00:00,51.69,51.73,51.68,51.73,25500.0,37.429,37.458,37.4218,37.458,25500.0
2014-07-31 14:30:00,51.72,51.73,51.57,51.57,42900.0,37.4507,37.458,37.3421,37.3421,42900.0
2014-07-31 15:00:00,51.56,51.62,51.48,51.51,66200.0,37.3349,37.3783,37.2769,37.2987,66200.0
2014-07-31 15:30:00,51.52,51.61,51.5,51.51,115000.0,37.3059,37.3711,37.2914,37.2987,115000.0
2014-08-01 09:30:00,51.37,51.52,51.34,51.52,102500.0,37.1973,37.3059,37.1756,37.3059,102500.0
2014-08-01 10:00:00,51.52,51.59,51.43,51.53,28000.0,37.3059,37.3566,37.2407,37.3131,28000.0
2014-08-01 10:30:00,51.51,51.53,51.44,51.45,65800.0,37.2987,37.3131,37.248,37.2552,65800.0
2014-08-01 11:00:00,51.43,51.43,51.3,51.34,37100.0,37.2407,37.2407,37.1466,37.1756,37100.0
2014-08-01 11:30:00,51.35,51.38,51.17,51.18,127600.0,37.1828,37.2045,37.0525,37.0597,127600.0
2014-08-01 12:00:00,51.19,51.27,51.16,51.22,110600.0,37.0669,37.1249,37.0452,37.0887,110600.0
2014-08-01 12:30:00,51.22,51.25,51.15,51.23,68100.0,37.0887,37.1104,37.038,37.0959,68100.0
2014-08-01 13:00:00,51.23,51.38,51.17,51.38,42700.0,37.0959,37.2045,37.0525,37.2045,42700.0
2014-08-01 13:30:00,51.39,51.4,51.33,51.4,40900.0,37.2118,37.219,37.1683,37.219,40900.0
2014-08-01 14:00:00,51.41,51.47,51.37,51.4,152700.0,37.2263,37.2697,37.1973,37.219,152700.0
2014-08-01 14:30:00,51.4,51.44,51.35,51.37,356700.0,37.219,37.248,37.1828,37.1973,356700.0
2014-08-01 15:00:00,51.37,51.41,51.35,51.37,138000.0,37.1973,37.2263,37.1828,37.1973,138000.0
2014-08-01 15:30:00,51.37,51.39,51.28,51.3,50000.0,37.1973,37.2118,37.1321,37.1466,50000.0
2014-08-04 09:30:00,51.46,51.56,51.39,51.46,452400.0,37.2625,37.3349,37.2118,37.2625,452400.0
2014-08-04 10:00:00,51.46,51.47,51.38,51.41,187700.0,37.2625,37.2697,37.2045,37.2263,187700.0
2014-08-04 10:30:00,51.41,51.43,51.27,51.28,190900.0,37.2263,37.2407,37.1249,37.1321,190900.0
2014-08-04 11:00:00,51.27,51.37,51.27,51.37,215100.0,37.1249,37.1973,37.1249,37.1973,215100.0
2014-08-04 11:30:00,51.36,51.36,51.27,51.31,33000.0,37.19,37.19,37.1249,37.1538,33000.0
2014-08-04 12:00:00,51.3,51.39,51.29,51.38,21100.0,37.1466,37.2118,37.1394,37.2045,21100.0
2014-08-04 12:30:00,51.38,51.38,51.34,51.38,17800.0,37.2045,37.2045,37.1756,37.2045,17800.0
2014-08-04 13:00:00,51.38,51.4,51.36,51.39,26900.0,37.2045,37.219,37.19,37.2118,26900.0
2014-08-04 13:30:00,51.39,51.46,51.39,51.45,115600.0,37.2118,37.2625,37.2118,37.2552,115600.0
2014-08-04 14:00:00,51.46,51.47,51.45,51.45,39200.0,37.2625,37.2697,37.2552,37.2552,39200.0
2014-08-04 14:30:00,51.45,51.57,51.45,51.57,54900.0,37.2552,37.3421,37.2552,37.3421,54900.0
2014-08-04 15:00:00,51.55,51.62,51.55,51.61,44900.0,37.3276,37.3783,37.3276,37.3711,44900.0
2014-08-04 15:30:00,51.61,51.65,51.58,51.59,85400.0,37.3711,37.4,37.3494,37.3566,85400.0
2014-08-05 09:30:00,51.32,51.32,51.13,51.16,85200.0,37.1611,37.1611,37.0235,37.0452,85200.0
2014-08-05 10:00:00,51.16,51.18,51.1,51.18,63700.0,37.0452,37.0597,37.0018,37.0597,63700.0
2014-08-05 10:30:00,51.18,51.23,51.18,51.19,53300.0,37.0597,37.0959,37.0597,37.0669,53300.0
2014-08-05 11:00:00,51.2,51.25,51.14,51.23,50900.0,37.0742,37.1104,37.0307,37.0959,50900.0
2014-08-05 11:30:00,51.21,51.23,51.13,51.13,40100.0,37.0814,37.0959,37.0235,37.0235,40100.0
2014-08-05 12:00:00,51.15,51.17,51.09,51.13,33000.0,37.038,37.0525,36.9945,37.0235,33000.0
2014-08-05 12:30:00,51.12,51.14,51.09,51.14,38900.0,37.0163,37.0307,36.9945,37.0307,38900.0
2014-08-05 13:00:00,51.14,51.19,51.12,51.18,25800.0,37.0307,37.0669,37.0163,37.0597,25800.0
2014-08-05 13:30:00,51.17,51.18,50.9,50.96,66900.0,37.0525,37.0597,36.857,36.9004,66900.0
2014-08-05 14:00:00,50.94,50.95,50.82,50.92,66400.0,36.8859,36.8932,36.799,36.8714,66400.0
2014-08-05 14:30:00,50.93,50.97,50.88,50.88,111400.0,36.8787,36.9076,36.8425,36.8425,111400.0
2014-08-05 15:00:00,50.88,50.92,50.83,50.88,58600.0,36.8425,36.8714,36.8063,36.8425,58600.0
2014-08-05 15:30:00,50.89,50.99,50.88,50.93,94500.0,36.8497,36.9221,36.8425,36.8787,94500.0
2014-08-06 09:30:00,50.6,50.75,50.55,50.68,220600.0,36.6397,36.7483,36.6035,36.6977,220600.0
2014-08-06 10:00:00,50.69,50.8,50.69,50.79,130600.0,36.7049,36.7845,36.7049,36.7773,130600.0
2014-08-06 10:30:00,50.81,50.9,50.75,50.9,85800.0,36.7918,36.857,36.7483,36.857,85800.0
2014-08-06 11:00:00,50.89,50.92,50.8,50.8,222500.0,36.8497,36.8714,36.7845,36.7845,222500.0
2014-08-06 11:30:00,50.8,50.92,50.8,50.89,86700.0,36.7845,36.8714,36.7845,36.8497,86700.0
2014-08-06 12:00:00,50.9,50.92,50.85,50.88,61900.0,36.857,36.8714,36.8208,36.8425,61900.0
2014-08-06 12:30:00,50.91,50.95,50.85,50.85,33300.0,36.8642,36.8932,36.8208,36.8208,33300.0
2014-08-06 13:00:00,50.85,50.88,50.81,50.82,48400.0,36.8208,36.8425,36.7918,36.799,48400.0
2014-08-06 13:30:00,50.83,50.85,50.78,50.79,24400.0,36.8063,36.8208,36.7701,36.7773,24400.0
2014-08-06 14:00:00,50.78,50.85,50.78,50.85,22800.0,36.7701,36.8208,36.7701,36.8208,22800.0
2014-08-06 14:30:00,50.84,50.86,50.78,50.84,24200.0,36.8135,36.828,36.7701,36.8135,24200.0
2014-08-06 15:00:00,50.82,50.88,50.82,50.84,51900.0,36.799,36.8425,36.799,36.8135,51900.0
2014-08-06 15:30:00,50.82,50.88,50.81,50.84,132700.0,36.799,36.8425,36.7918,36.8135,132700.0
2014-08-07 09:30:00,50.95,50.98,50.78,50.82,50200.0,36.8932,36.9149,36.7701,36.799,50200.0
2014-08-07 10:00:00,50.82,50.85,50.73,50.8,32400.0,36.799,36.8208,36.7339,36.7845,32400.0
2014-08-07 10:30:00,50.77,50.82,50.63,50.68,119900.0,36.7628,36.799,36.6615,36.6977,119900.0
2014-08-07 11:00:00,50.7,50.7,50.54,50.63,68400.0,36.7121,36.7121,36.5963,36.6615,68400.0
2014-08-07 11:30:00,50.62,50.64,50.48,50.56,159400.0,36.6542,36.6687,36.5528,36.6108,159400.0
2014-08-07 12:00:00,50.54,50.56,50.44,50.47,25000.0,36.5963,36.6108,36.5239,36.5456,25000.0
2014-08-07 12:30:00,50.46,50.47,50.38,50.47,67800.0,36.5384,36.5456,36.4804,36.5456,67800.0
2014-08-07 13:00:00,50.47,50.54,50.47,50.51,31200.0,36.5456,36.5963,36.5456,36.5746,31200.0
2014-08-07 13:30:00,50.53,50.56,50.51,50.56,25100.0,36.589,36.6108,36.5746,36.6108,25100.0
2014-08-07 14:00:00,50.55,50.55,50.46,50.46,17000.0,36.6035,36.6035,36.5384,36.5384,17000.0
2014-08-07 14:30:00,50.46,50.48,50.39,50.4,94800.0,36.5384,36.5528,36.4877,36.4949,94800.0
2014-08-07 15:00:00,50.41,50.44,50.31,50.35,85700.0,36.5021,36.5239,36.4297,36.4587,85700.0
2014-08-07 15:30:00,50.36,50.48,50.33,50.46,178600.0,36.4659,36.5528,36.4442,36.5384,178600.0
2014-08-08 09:30:00,50.36,50.45,50.33,50.41,80300.0,36.4659,36.5311,36.4442,36.5021,80300.0
2014-08-08 10:00:00,50.4,50.44,50.34,50.37,60100.0,36.4949,36.5239,36.4515,36.4732,60100.0
2014-08-08 10:30:00,50.37,50.52,50.35,50.45,36300.0,36.4732,36.5818,36.4587,36.5311,36300.0
2014-08-08 11:00:00,50.43,50.51,50.4,50.48,69300.0,36.5166,36.5746,36.4949,36.5528,69300.0
2014-08-08 11:30:00,50.48,50.49,50.44,50.46,31000.0,36.5528,36.5601,36.5239,36.5384,31000.0
2014-08-08 12:00:00,50.46,50.47,50.38,50.38,102100.0,36.5384,36.5456,36.4804,36.4804,102100.0
2014-08-08 12:30:00,50.38,50.42,50.38,50.41,27500.0,36.4804,36.5094,36.4804,36.5021,27500.0
2014-08-08 13:00:00,50.41,50.67,50.4,50.65,33500.0,36.5021,36.6904,36.4949,36.6759,33500.0
2014-08-08 13:30:00,50.65,50.68,50.61,50.66,43400.0,36.6759,36.6977,36.647,36.6832,43400.0
2014-08-08 14:00:00,50.67,50.68,50.64,50.68,36200.0,36.6904,36.6977,36.6687,36.6977,36200.0
2014-08-08 14:30:00,50.68,50.72,50.67,50.68,18100.0,36.6977,36.7266,36.6904,36.6977,18100.0
2014-08-08 15:00:00,50.67,50.71,50.64,50.71,66800.0,36.6904,36.7194,36.6687,36.7194,66800.0
2014-08-08 15:30:00,50.71,50.78,50.7,50.77,86700.0,36.7194,36.7701,36.7121,36.7628,86700.0
2014-08-11 09:30:00,50.98,51.03,50.91,51.02,351200.0,36.9149,36.9511,36.8642,36.9439,351200.0
2014-08-11 10:00:00,51.03,51.05,50.98,50.98,280500.0,36.9511,36.9656,36.9149,36.9149,280500.0
2014-08-11 10:30:00,50.98,51.05,50.97,51.04,88200.0,36.9149,36.9656,36.9076,36.9583,88200.0
2014-08-11 11:00:00,51.03,51.11,51.03,51.08,139100.0,36.9511,37.009,36.9511,36.9873,139100.0
2014-08-11 11:30:00,51.07,51.08,51.02,51.04,81100.0,36.9801,36.9873,36.9439,36.9583,81100.0
2014-08-11 12:00:00,51.03,51.07,51.01,51.07,62900.0,36.9511,36.9801,36.9366,36.9801,62900.0
2014-08-11 12:30:00,51.07,51.08,51.04,51.05,60900.0,36.9801,36.9873,36.9583,36.9656,60900.0
2014-08-11 13:00:00,51.05,51.07,51.02,51.03,79900.0,36.9656,36.9801,36.9439,36.9511,79900.0
2014-08-11 13:30:00,51.03,51.07,50.99,51.0,111900.0,36.9511,36.9801,36.9221,36.9294,111900.0
2014-08-11 14:00:00,51.0,51.03,50.97,51.02,74200.0,36.9294,36.9511,36.9076,36.9439,74200.0
2014-08-11 14:30:00,51.0,51.03,50.99,51.02,91900.0,36.9294,36.9511,36.9221,36.9439,91900.0
2014-08-11 15:00:00,51.01,51.07,51.01,51.03,98200.0,36.9366,36.9801,36.9366,36.9511,98200.0
2014-08-11 15:30:00,51.02,51.04,50.99,51.01,179300.0,36.9439,36.9583,36.9221,36.9366,179300.0
2014-08-12 09:30:00,50.89,51.02,50.87,50.99,122200.0,36.8497,36.9439,36.8352,36.9221,122200.0
2014-08-12 10:00:00,51.0,51.03,50.93,50.98,56800.0,36.9294,36.9511,36.8787,36.9149,56800.0
2014-08-12 10:30:00,50.98,50.99,50.9,50.95,32400.0,36.9149,36.9221,36.857,36.8932,32400.0
2014-08-12 11:00:00,50.93,50.93,50.84,50.92,45500.0,36.8787,36.8787,36.8135,36.8714,45500.0
2014-08-12 11:30:00,50.91,50.95,50.9,50.93,21700.0,36.8642,36.8932,36.857,36.8787,21700.0
2014-08-12 12:00:00,50.92,50.94,50.89,50.93,39800.0,36.8714,36.8859,36.8497,36.8787,39800.0
2014-08-12 12:30:00,50.93,51.02,50.93,50.97,32700.0,36.8787,36.9439,36.8787,36.9076,32700.0
2014-08-12 13:00:00,50.97,51.01,50.96,50.98,22900.0,36.9076,36.9366,36.9004,36.9149,22900.0
2014-08-12 13:30:00,50.98,50.99,50.93,50.97,63900.0,36.9149,36.9221,36.8787,36.9076,63900.0
2014-08-12 14:00:00,50.96,50.97,50.9,50.9,56700.0,36.9004,36.9076,36.857,36.857,56700.0
2014-08-12 14:30:00,50.91,50.95,50.88,50.92,39500.0,36.8642,36.8932,36.8425,36.8714,39500.0
2014-08-12 15:00:00,50.93,50.97,50.93,50.96,51100.0,36.8787,36.9076,36.8787,36.9004,51100.0
2014-08-12 15:30:00,50.94,51.02,50.94,50.99,49200.0,36.8859,36.9439,36.8859,36.9221,49200.0
2014-08-13 09:30:00,51.32,51.35,51.23,51.23,152600.0,37.1611,37.1828,37.0959,37.0959,152600.0
2014-08-13 10:00:00,51.23,51.27,51.2,51.22,105600.0,37.0959,37.1249,37.0742,37.0887,105600.0
2014-08-13 10:30:00,51.25,51.28,51.23,51.27,40700.0,37.1104,37.1321,37.0959,37.1249,40700.0
2014-08-13 11:00:00,51.27,51.36,51.27,51.31,151200.0,37.1249,37.19,37.1249,37.1538,151200.0
2014-08-13 11:30:00,51.28,51.3,51.26,51.26,63000.0,37.1321,37.1466,37.1176,37.1176,63000.0
2014-08-13 12:00:00,51.26,51.29,51.23,51.27,218600.0,37.1176,37.1394,37.0959,37.1249,218600.0
2014-08-13 12:30:00,51.28,51.31,51.25,51.3,40300.0,37.1321,37.1538,37.1104,37.1466,40300.0
2014-08-13 13:00:00,51.3,51.31,51.29,51.3,81000.0,37.1466,37.1538,37.1394,37.1466,81000.0
2014-08-13 13:30:00,51.3,51.32,51.29,51.3,20800.0,37.1466,37.1611,37.1394,37.1466,20800.0
2014-08-13 14:00:00,51.3,51.3,51.23,51.25,32300.0,37.1466,37.1466,37.0959,37.1104,32300.0
2014-08-13 14:30:00,51.24,51.26,51.24,51.25,23900.0,37.1032,37.1176,37.1032,37.1104,23900.0
2014-08-13 15:00:00,51.26,51.27,51.23,51.25,31100.0,37.1176,37.1249,37.0959,37.1104,31100.0
2014-08-13 15:30:00,51.25,51.26,51.23,51.25,76700.0,37.1104,37.1176,37.0959,37.1104,76700.0
2014-08-14 09:30:00,51.44,51.47,51.41,51.45,66700.0,37.248,37.2697,37.2263,37.2552,66700.0
2014-08-14 10:00:00,51.47,51.47,51.41,51.45,36500.0,37.2697,37.2697,37.2263,37.2552,36500.0
2014-08-14 10:30:00,51.45,51.46,51.39,51.39,30200.0,37.2552,37.2625,37.2118,37.2118,30200.0
2014-08-14 11:00:00,51.41,51.45,51.4,51.42,41400.0,37.2263,37.2552,37.219,37.2335,41400.0
2014-08-14 11:30:00,51.43,51.43,51.39,51.42,22800.0,37.2407,37.2407,37.2118,37.2335,22800.0
2014-08-14 12:00:00,51.42,51.42,51.39,51.4,56400.0,37.2335,37.2335,37.2118,37.219,56400.0
2014-08-14 12:30:00,51.41,51.44,51.41,51.42,23600.0,37.2263,37.248,37.2263,37.2335,23600.0
2014-08-14 13:00:00,51.43,51.46,51.41,51.45,24000.0,37.2407,37.2625,37.2263,37.2552,24000.0
2014-08-14 13:30:00,51.44,51.45,51.41,51.42,45000.0,37.248,37.2552,37.2263,37.2335,45000.0
2014-08-14 14:00:00,51.43,51.43,51.41,51.42,23600.0,37.2407,37.2407,37.2263,37.2335,23600.0
2014-08-14 14:30:00,51.42,51.45,51.42,51.45,15600.0,37.2335,37.2552,37.2335,37.2552,15600.0
2014-08-14 15:00:00,51.45,51.47,51.45,51.47,13400.0,37.2552,37.2697,37.2552,37.2697,13400.0
2014-08-14 15:30:00,51.47,51.49,51.45,51.49,47300.0,37.2697,37.2842,37.2552,37.2842,47300.0
2014-08-15 09:30:00,51.74,51.77,51.7,51.75,44800.0,37.4652,37.4869,37.4362,37.4724,44800.0
2014-08-15 10:00:00,51.75,51.78,51.71,51.72,43500.0,37.4724,37.4942,37.4435,37.4507,43500.0
2014-08-15 10:30:00,51.74,51.75,51.24,51.33,102700.0,37.4652,37.4724,37.1032,37.1683,102700.0
2014-08-15 11:00:00,51.36,51.49,51.23,51.24,70300.0,37.19,37.2842,37.0959,37.1032,70300.0
2014-08-15 11:30:00,51.25,51.35,51.1,51.19,79200.0,37.1104,37.1828,37.0018,37.0669,79200.0
2014-08-15 12:00:00,51.17,51.32,51.15,51.29,22700.0,37.0525,37.1611,37.038,37.1394,22700.0
2014-08-15 12:30:00,51.28,51.32,51.22,51.28,28100.0,37.1321,37.1611,37.0887,37.1321,28100.0
2014-08-15 13:00:00,51.28,51.33,51.23,51.33,15800.0,37.1321,37.1683,37.0959,37.1683,15800.0
2014-08-15 13:30:00,51.32,51.35,51.26,51.29,38500.0,37.1611,37.1828,37.1176,37.1394,38500.0
2014-08-15 14:00:00,51.3,51.43,51.29,51.42,15600.0,37.1466,37.2407,37.1394,37.2335,15600.0
2014-08-15 14:30:00,51.43,51.45,51.39,51.43,28000.0,37.2407,37.2552,37.2118,37.2407,28000.0
2014-08-15 15:00:00,51.43,51.44,51.39,51.39,13400.0,37.2407,37.248,37.2118,37.2118,13400.0
2014-08-15 15:30:00,51.4,51.5,51.4,51.47,58700.0,37.219,37.2914,37.219,37.2697,58700.0
2014-08-18 09:30:00,51.64,51.72,51.64,51.7,157700.0,37.3928,37.4507,37.3928,37.4362,157700.0
2014-08-18 10:00:00,51.71,51.72,51.69,51.69,28900.0,37.4435,37.4507,37.429,37.429,28900.0
2014-08-18 10:30:00,51.69,51.73,51.68,51.72,34400.0,37.429,37.458,37.4218,37.4507,34400.0
2014-08-18 11:00:00,51.73,51.78,51.72,51.76,42600.0,37.458,37.4942,37.4507,37.4797,42600.0
2014-08-18 11:30:00,51.77,51.78,51.75,51.77,120300.0,37.4869,37.4942,37.4724,37.4869,120300.0
2014-08-18 12:00:00,51.78,51.82,51.77,51.82,33500.0,37.4942,37.5231,37.4869,37.5231,33500.0
2014-08-18 12:30:00,51.82,51.84,51.81,51.82,15500.0,37.5231,37.5376,37.5159,37.5231,15500.0
2014-08-18 13:00:00,51.82,51.83,51.8,51.82,19000.0,37.5231,37.5304,37.5087,37.5231,19000.0
2014-08-18 13:30:00,51.82,51.85,51.81,51.84,14000.0,37.5231,37.5449,37.5159,37.5376,14000.0
2014-08-18 14:00:00,51.84,51.84,51.81,51.82,26700.0,37.5376,37.5376,37.5159,37.5231,26700.0
2014-08-18 14:30:00,51.81,51.82,51.8,51.82,64900.0,37.5159,37.5231,37.5087,37.5231,64900.0
2014-08-18 15:00:00,51.82,51.82,51.8,51.8,44300.0,37.5231,37.5231,37.5087,37.5087,44300.0
2014-08-18 15:30:00,51.8,51.84,51.79,51.84,198500.0,37.5087,37.5376,37.5014,37.5376,198500.0
2014-08-19 09:30:00,51.88,51.89,51.83,51.88,44400.0,37.5666,37.5738,37.5304,37.5666,44400.0
2014-08-19 10:00:00,51.89,51.91,51.87,51.9,48400.0,37.5738,37.5883,37.5593,37.5811,48400.0
2014-08-19 10:30:00,51.91,51.93,51.88,51.91,22600.0,37.5883,37.6028,37.5666,37.5883,22600.0
2014-08-19 11:00:00,51.91,51.94,51.9,51.9,24200.0,37.5883,37.61,37.5811,37.5811,24200.0
2014-08-19 11:30:00,51.9,51.91,51.88,51.91,41200.0,37.5811,37.5883,37.5666,37.5883,41200.0
2014-08-19 12:00:00,51.91,51.93,51.9,51.92,11900.0,37.5883,37.6028,37.5811,37.5955,11900.0
2014-08-19 12:30:00,51.92,51.93,51.91,51.92,20700.0,37.5955,37.6028,37.5883,37.5955,20700.0
2014-08-19 13:00:00,51.91,51.93,51.91,51.92,18500.0,37.5883,37.6028,37.5883,37.5955,18500.0
2014-08-19 13:30:00,51.93,51.93,51.92,51.93,27600.0,37.6028,37.6028,37.5955,37.6028,27600.0
2014-08-19 14:00:00,51.93,51.96,51.92,51.95,42300.0,37.6028,37.6245,37.5955,37.6173,42300.0
2014-08-19 14:30:00,51.96,51.97,51.95,51.97,32700.0,37.6245,37.6318,37.6173,37.6318,32700.0
2014-08-19 15:00:00,51.97,51.98,51.96,51.98,36600.0,37.6318,37.639,37.6245,37.639,36600.0
2014-08-19 15:30:00,51.98,51.98,51.95,51.97,285000.0,37.639,37.639,37.6173,37.6318,285000.0
2014-08-20 09:30:00,51.67,51.76,51.67,51.72,97900.0,37.4145,37.4797,37.4145,37.4507,97900.0
2014-08-20 10:00:00,51.73,51.82,51.71,51.82,44300.0,37.458,37.5231,37.4435,37.5231,44300.0
2014-08-20 10:30:00,51.83,51.85,51.8,51.84,27500.0,37.5304,37.5449,37.5087,37.5376,27500.0
2014-08-20 11:00:00,51.84,51.87,51.84,51.86,19000.0,37.5376,37.5593,37.5376,37.5521,19000.0
2014-08-20 11:30:00,51.86,51.89,51.86,51.89,98700.0,37.5521,37.5738,37.5521,37.5738,98700.0
2014-08-20 12:00:00,51.87,51.87,51.85,51.87,47100.0,37.5593,37.5593,37.5449,37.5593,47100.0
2014-08-20 12:30:00,51.87,51.87,51.86,51.86,9100.0,37.5593,37.5593,37.5521,37.5521,9100.0
2014-08-20 13:00:00,51.87,51.91,51.86,51.89,25800.0,37.5593,37.5883,37.5521,37.5738,25800.0
2014-08-20 13:30:00,51.88,51.9,51.87,51.89,38500.0,37.5666,37.5811,37.5593,37.5738,38500.0
2014-08-20 14:00:00,51.87,51.87,51.71,51.78,77200.0,37.5593,37.5593,37.4435,37.4942,77200.0
2014-08-20 14:30:00,51.78,51.86,51.78,51.85,53600.0,37.4942,37.5521,37.4942,37.5449,53600.0
2014-08-20 15:00:00,51.85,51.89,51.85,51.85,45700.0,37.5449,37.5738,37.5449,37.5449,45700.0
2014-08-20 15:30:00,51.87,51.89,51.82,51.84,41200.0,37.5593,37.5738,37.5231,37.5376,41200.0
2014-08-21 09:30:00,51.94,51.96,51.89,51.94,88600.0,37.61,37.6245,37.5738,37.61,88600.0
2014-08-21 10:00:00,51.94,51.97,51.89,51.93,113400.0,37.61,37.6318,37.5738,37.6028,113400.0
2014-08-21 10:30:00,51.94,52.02,51.94,52.0,202000.0,37.61,37.668,37.61,37.6535,202000.0
2014-08-21 11:00:00,52.0,52.02,51.95,51.95,93600.0,37.6535,37.668,37.6173,37.6173,93600.0
2014-08-21 11:30:00,51.96,51.97,51.93,51.95,21200.0,37.6245,37.6318,37.6028,37.6173,21200.0
2014-08-21 12:00:00,51.96,51.97,51.93,51.93,23500.0,37.6245,37.6318,37.6028,37.6028,23500.0
2014-08-21 12:30:00,51.94,51.96,51.93,51.93,10200.0,37.61,37.6245,37.6028,37.6028,10200.0
2014-08-21 13:00:00,51.95,51.99,51.93,51.98,37800.0,37.6173,37.6462,37.6028,37.639,37800.0
2014-08-21 13:30:00,52.0,52.0,51.98,51.99,12500.0,37.6535,37.6535,37.639,37.6462,12500.0
2014-08-21 14:00:00,51.98,51.99,51.97,51.98,36600.0,37.639,37.6462,37.6318,37.639,36600.0
2014-08-21 14:30:00,51.99,51.99,51.97,51.98,11000.0,37.6462,37.6462,37.6318,37.639,11000.0
2014-08-21 15:00:00,51.99,52.0,51.98,51.98,23700.0,37.6462,37.6535,37.639,37.639,23700.0
2014-08-21 15:30:00,51.98,52.0,51.93,51.96,54200.0,37.639,37.6535,37.6028,37.6245,54200.0
2014-08-22 09:30:00,51.84,51.91,51.8,51.84,65200.0,37.5376,37.5883,37.5087,37.5376,65200.0
2014-08-22 10:00:00,51.84,51.9,51.8,51.84,65200.0,37.5376,37.5811,37.5087,37.5376,65200.0
2014-08-22 10:30:00,51.85,51.88,51.63,51.66,58500.0,37.5449,37.5666,37.3856,37.4073,58500.0
2014-08-22 11:00:00,51.64,51.77,51.61,51.76,60700.0,37.3928,37.4869,37.3711,37.4797,60700.0
2014-08-22 11:30:00,51.74,51.74,51.7,51.72,22200.0,37.4652,37.4652,37.4362,37.4507,22200.0
2014-08-22 12:00:00,51.72,51.78,51.71,51.78,23100.0,37.4507,37.4942,37.4435,37.4942,23100.0
2014-08-22 12:30:00,51.79,51.79,51.76,51.77,24800.0,37.5014,37.5014,37.4797,37.4869,24800.0
2014-08-22 13:00:00,51.76,51.78,51.75,51.78,20100.0,37.4797,37.4942,37.4724,37.4942,20100.0
2014-08-22 13:30:00,51.78,51.8,51.78,51.78,28500.0,37.4942,37.5087,37.4942,37.4942,28500.0
2014-08-22 14:00:00,51.78,51.78,51.75,51.75,20000.0,37.4942,37.4942,37.4724,37.4724,20000.0
2014-08-22 14:30:00,51.75,51.78,51.72,51.75,41100.0,37.4724,37.4942,37.4507,37.4724,41100.0
2014-08-22 15:00:00,51.75,51.81,51.75,51.77,33600.0,37.4724,37.5159,37.4724,37.4869,33600.0
2014-08-22 15:30:00,51.76,51.78,51.73,51.75,52600.0,37.4797,37.4942,37.458,37.4724,52600.0
2014-08-25 09:30:00,52.0,52.04,51.95,52.04,84600.0,37.6535,37.6824,37.6173,37.6824,84600.0
2014-08-25 10:00:00,52.03,52.07,52.03,52.04,94300.0,37.6752,37.7042,37.6752,37.6824,94300.0
2014-08-25 10:30:00,52.04,52.15,52.04,52.12,50200.0,37.6824,37.7621,37.6824,37.7404,50200.0
2014-08-25 11:00:00,52.13,52.16,52.12,52.15,127800.0,37.7476,37.7693,37.7404,37.7621,127800.0
2014-08-25 11:30:00,52.16,52.18,52.14,52.16,37300.0,37.7693,37.7838,37.7548,37.7693,37300.0
2014-08-25 12:00:00,52.17,52.17,52.09,52.09,34400.0,37.7766,37.7766,37.7186,37.7186,34400.0
2014-08-25 12:30:00,52.1,52.11,52.08,52.1,30600.0,37.7259,37.7331,37.7114,37.7259,30600.0
2014-08-25 13:00:00,52.09,52.13,52.08,52.12,30900.0,37.7186,37.7476,37.7114,37.7404,30900.0
2014-08-25 13:30:00,52.13,52.14,52.11,52.12,47900.0,37.7476,37.7548,37.7331,37.7404,47900.0
2014-08-25 14:00:00,52.12,52.12,52.09,52.09,36200.0,37.7404,37.7404,37.7186,37.7186,36200.0
2014-08-25 14:30:00,52.08,52.11,52.08,52.1,68900.0,37.7114,37.7331,37.7114,37.7259,68900.0
2014-08-25 15:00:00,52.1,52.12,52.09,52.11,24000.0,37.7259,37.7404,37.7186,37.7331,24000.0
2014-08-25 15:30:00,52.11,52.13,52.09,52.11,109700.0,37.7331,37.7476,37.7186,37.7331,109700.0
2014-08-26 09:30:00,52.17,52.23,52.16,52.23,76000.0,37.7766,37.82,37.7693,37.82,76000.0
2014-08-26 10:00:00,52.23,52.25,52.2,52.24,62200.0,37.82,37.8345,37.7983,37.8273,62200.0
2014-08-26 10:30:00,52.24,52.27,52.22,52.26,37000.0,37.8273,37.849,37.8128,37.8417,37000.0
2014-08-26 11:00:00,52.27,52.29,52.26,52.28,32900.0,37.849,37.8635,37.8417,37.8562,32900.0
2014-08-26 11:30:00,52.29,52.29,52.22,52.23,76100.0,37.8635,37.8635,37.8128,37.82,76100.0
2014-08-26 12:00:00,52.22,52.26,52.22,52.26,38800.0,37.8128,37.8417,37.8128,37.8417,38800.0
2014-08-26 12:30:00,52.26,52.26,52.22,52.22,26100.0,37.8417,37.8417,37.8128,37.8128,26100.0
2014-08-26 13:00:00,52.22,52.22,52.2,52.21,71400.0,37.8128,37.8128,37.7983,37.8055,71400.0
2014-08-26 13:30:00,52.21,52.21,52.16,52.18,44400.0,37.8055,37.8055,37.7693,37.7838,44400.0
2014-08-26 14:00:00,52.18,52.22,52.18,52.21,56000.0,37.7838,37.8128,37.7838,37.8055,56000.0
2014-08-26 14:30:00,52.2,52.23,52.19,52.23,72200.0,37.7983,37.82,37.7911,37.82,72200.0
2014-08-26 15:00:00,52.22,52.23,52.19,52.19,30100.0,37.8128,37.82,37.7911,37.7911,30100.0
2014-08-26 15:30:00,52.19,52.2,52.15,52.16,52800.0,37.7911,37.7983,37.7621,37.7693,52800.0
2014-08-27 09:30:00,52.24,52.33,52.22,52.23,56000.0,37.8273,37.8924,37.8128,37.82,56000.0
2014-08-27 10:00:00,52.22,52.27,52.2,52.24,53900.0,37.8128,37.849,37.7983,37.8273,53900.0
2014-08-27 10:30:00,52.24,52.3,52.23,52.29,56200.0,37.8273,37.8707,37.82,37.8635,56200.0
2014-08-27 11:00:00,52.3,52.32,52.3,52.3,43000.0,37.8707,37.8852,37.8707,37.8707,43000.0
2014-08-27 11:30:00,52.29,52.31,52.27,52.3,31700.0,37.8635,37.8779,37.849,37.8707,31700.0
2014-08-27 12:00:00,52.29,52.3,52.27,52.29,27000.0,37.8635,37.8707,37.849,37.8635,27000.0
2014-08-27 12:30:00,52.3,52.33,52.29,52.32,57300.0,37.8707,37.8924,37.8635,37.8852,57300.0
2014-08-27 13:00:00,52.32,52.34,52.31,52.34,18100.0,37.8852,37.8997,37.8779,37.8997,18100.0
2014-08-27 13:30:00,52.34,52.35,52.32,52.33,21800.0,37.8997,37.9069,37.8852,37.8924,21800.0
2014-08-27 14:00:00,52.33,52.34,52.31,52.33,48000.0,37.8924,37.8997,37.8779,37.8924,48000.0
2014-08-27 14:30:00,52.32,52.33,52.28,52.28,47100.0,37.8852,37.8924,37.8562,37.8562,47100.0
2014-08-27 15:00:00,52.28,52.29,52.26,52.28,61700.0,37.8562,37.8635,37.8417,37.8562,61700.0
2014-08-27 15:30:00,52.28,52.31,52.28,52.3,92200.0,37.8562,37.8779,37.8562,37.8707,92200.0
2014-08-28 09:30:00,51.94,52.09,51.92,51.98,151200.0,37.61,37.7186,37.5955,37.639,151200.0
2014-08-28 10:00:00,51.98,51.99,51.9,51.97,72600.0,37.639,37.6462,37.5811,37.6318,72600.0
2014-08-28 10:30:00,51.95,51.99,51.93,51.98,70500.0,37.6173,37.6462,37.6028,37.639,70500.0
2014-08-28 11:00:00,51.98,51.98,51.91,51.94,65300.0,37.639,37.639,37.5883,37.61,65300.0
2014-08-28 11:30:00,51.95,51.99,51.95,51.96,28000.0,37.6173,37.6462,37.6173,37.6245,28000.0
2014-08-28 12:00:00,51.96,52.02,51.95,52.02,14200.0,37.6245,37.668,37.6173,37.668,14200.0
2014-08-28 12:30:00,52.02,52.03,52.01,52.02,12800.0,37.668,37.6752,37.6607,37.668,12800.0
2014-08-28 13:00:00,52.02,52.02,52.0,52.0,18100.0,37.668,37.668,37.6535,37.6535,18100.0
2014-08-28 13:30:00,52.0,52.04,52.0,52.03,32300.0,37.6535,37.6824,37.6535,37.6752,32300.0
2014-08-28 14:00:00,52.03,52.04,52.02,52.03,70300.0,37.6752,37.6824,37.668,37.6752,70300.0
2014-08-28 14:30:00,52.02,52.04,52.02,52.02,56900.0,37.668,37.6824,37.668,37.668,56900.0
2014-08-28 15:00:00,52.01,52.03,52.0,52.02,36900.0,37.6607,37.6752,37.6535,37.668,36900.0
2014-08-28 15:30:00,52.02,52.03,51.99,52.02,137700.0,37.668,37.6752,37.6462,37.668,137700.0
2014-08-29 09:30:00,52.05,52.07,51.93,51.95,109000.0,37.6897,37.7042,37.6028,37.6173,109000.0
2014-08-29 10:00:00,51.95,51.95,51.85,51.88,72600.0,37.6173,37.6173,37.5449,37.5666,72600.0
2014-08-29 10:30:00,51.85,51.92,51.85,51.92,51300.0,37.5449,37.5955,37.5449,37.5955,51300.0
2014-08-29 11:00:00,51.93,51.97,51.9,51.95,68000.0,37.6028,37.6318,37.5811,37.6173,68000.0
2014-08-29 11:30:00,51.96,52.06,51.96,52.06,21400.0,37.6245,37.6969,37.6245,37.6969,21400.0
2014-08-29 12:00:00,52.06,52.07,52.01,52.01,22100.0,37.6969,37.7042,37.6607,37.6607,22100.0
2014-08-29 12:30:00,52.01,52.04,52.0,52.03,10400.0,37.6607,37.6824,37.6535,37.6752,10400.0
2014-08-29 13:00:00,52.04,52.04,52.01,52.02,17300.0,37.6824,37.6824,37.6607,37.668,17300.0
2014-08-29 13:30:00,52.01,52.03,52.0,52.02,17400.0,37.6607,37.6752,37.6535,37.668,17400.0
2014-08-29 14:00:00,52.01,52.03,52.0,52.02,10800.0,37.6607,37.6752,37.6535,37.668,10800.0
2014-08-29 14:30:00,52.02,52.02,51.98,51.99,24800.0,37.668,37.668,37.639,37.6462,24800.0
2014-08-29 15:00:00,51.99,52.0,51.97,51.98,23600.0,37.6462,37.6535,37.6318,37.639,23600.0
2014-08-29 15:30:00,51.97,52.04,51.97,52.03,46200.0,37.6318,37.6824,37.6318,37.6752,46200.0
2014-09-02 09:30:00,52.11,52.13,52.06,52.08,185300.0,37.7331,37.7476,37.6969,37.7114,185300.0
2014-09-02 10:00:00,52.07,52.12,52.06,52.1,109800.0,37.7042,37.7404,37.6969,37.7259,109800.0
2014-09-02 10:30:00,52.1,52.14,52.09,52.14,99900.0,37.7259,37.7548,37.7186,37.7548,99900.0
2014-09-02 11:00:00,52.14,52.15,52.07,52.07,165800.0,37.7548,37.7621,37.7042,37.7042,165800.0
2014-09-02 11:30:00,52.07,52.13,52.05,52.06,53700.0,37.7042,37.7476,37.6897,37.6969,53700.0
2014-09-02 12:00:00,52.05,52.1,52.05,52.09,34600.0,37.6897,37.7259,37.6897,37.7186,34600.0
2014-09-02 12:30:00,52.09,52.09,51.98,52.01,42400.0,37.7186,37.7186,37.639,37.6607,42400.0
2014-09-02 13:00:00,51.99,52.04,51.98,52.02,16600.0,37.6462,37.6824,37.639,37.668,16600.0
2014-09-02 13:30:00,52.02,52.06,52.0,52.06,25000.0,37.668,37.6969,37.6535,37.6969,25000.0
2014-09-02 14:00:00,52.04,52.09,52.04,52.09,23000.0,37.6824,37.7186,37.6824,37.7186,23000.0
2014-09-02 14:30:00,52.08,52.11,52.07,52.1,39600.0,37.7114,37.7331,37.7042,37.7259,39600.0
2014-09-02 15:00:00,52.1,52.12,52.09,52.11,20600.0,37.7259,37.7404,37.7186,37.7331,20600.0
2014-09-02 15:30:00,52.1,52.14,52.09,52.1,107100.0,37.7259,37.7548,37.7186,37.7259,107100.0
2014-09-03 09:30:00,52.64,52.72,52.62,52.65,97600.0,38.1169,38.1748,38.1024,38.1241,97600.0
2014-09-03 10:00:00,52.65,52.67,52.62,52.64,32900.0,38.1241,38.1386,38.1024,38.1169,32900.0
2014-09-03 10:30:00,52.64,52.68,52.64,52.64,28400.0,38.1169,38.1459,38.1169,38.1169,28400.0
2014-09-03 11:00:00,52.65,52.67,52.58,52.58,51400.0,38.1241,38.1386,38.0735,38.0735,51400.0
2014-09-03 11:30:00,52.57,52.58,52.51,52.51,43300.0,38.0662,38.0735,38.0228,38.0228,43300.0
2014-09-03 12:00:00,52.5,52.56,52.49,52.56,32700.0,38.0155,38.059,38.0083,38.059,32700.0
2014-09-03 12:30:00,52.56,52.58,52.55,52.57,15600.0,38.059,38.0735,38.0517,38.0662,15600.0
2014-09-03 13:00:00,52.57,52.6,52.57,52.6,15800.0,38.0662,38.0879,38.0662,38.0879,15800.0
2014-09-03 13:30:00,52.6,52.6,52.56,52.57,46700.0,38.0879,38.0879,38.059,38.0662,46700.0
2014-09-03 14:00:00,52.57,52.59,52.55,52.55,77300.0,38.0662,38.0807,38.0517,38.0517,77300.0
2014-09-03 14:30:00,52.56,52.58,52.54,52.54,47200.0,38.059,38.0735,38.0445,38.0445,47200.0
2014-09-03 15:00:00,52.54,52.56,52.51,52.56,63400.0,38.0445,38.059,38.0228,38.059,63400.0
2014-09-03 15:30:00,52.55,52.58,52.54,52.57,42400.0,38.0517,38.0735,38.0445,38.0662,42400.0
2014-09-04 09:30:00,52.53,52.6,52.5,52.57,128500.0,38.0373,38.0879,38.0155,38.0662,128500.0
2014-09-04 10:00:00,52.57,52.63,52.55,52.59,54900.0,38.0662,38.1097,38.0517,38.0807,54900.0
2014-09-04 10:30:00,52.59,52.59,52.53,52.54,41600.0,38.0807,38.0807,38.0373,38.0445,41600.0
2014-09-04 11:00:00,52.54,52.55,52.49,52.49,52900.0,38.0445,38.0517,38.0083,38.0083,52900.0
2014-09-04 11:30:00,52.48,52.49,52.41,52.41,38000.0,38.001,38.0083,37.9504,37.9504,38000.0
2014-09-04 12:00:00,52.41,52.45,52.38,52.39,33100.0,37.9504,37.9793,37.9286,37.9359,33100.0
2014-09-04 12:30:00,52.39,52.41,52.39,52.41,19400.0,37.9359,37.9504,37.9359,37.9504,19400.0
2014-09-04 13:00:00,52.41,52.43,52.4,52.41,17200.0,37.9504,37.9648,37.9431,37.9504,17200.0
2014-09-04 13:30:00,52.41,52.41,52.38,52.4,27600.0,37.9504,37.9504,37.9286,37.9431,27600.0
2014-09-04 14:00:00,52.38,52.4,52.35,52.36,32200.0,37.9286,37.9431,37.9069,37.9142,32200.0
2014-09-04 14:30:00,52.35,52.36,52.24,52.25,33500.0,37.9069,37.9142,37.8273,37.8345,33500.0
2014-09-04 15:00:00,52.25,52.26,52.17,52.21,61000.0,37.8345,37.8417,37.7766,37.8055,61000.0
2014-09-04 15:30:00,52.21,52.27,52.19,52.27,50500.0,37.8055,37.849,37.7911,37.849,50500.0
2014-09-05 09:30:00,52.19,52.24,52.15,52.21,45100.0,37.7911,37.8273,37.7621,37.8055,45100.0
2014-09-05 10:00:00,52.21,52.22,52.13,52.13,32200.0,37.8055,37.8128,37.7476,37.7476,32200.0
2014-09-05 10:30:00,52.14,52.15,52.08,52.15,35000.0,37.7548,37.7621,37.7114,37.7621,35000.0
2014-09-05 11:00:00,52.13,52.18,52.12,52.18,42400.0,37.7476,37.7838,37.7404,37.7838,42400.0
2014-09-05 11:30:00,52.19,52.24,52.17,52.23,27900.0,37.7911,37.8273,37.7766,37.82,27900.0
2014-09-05 12:00:00,52.22,52.24,52.2,52.23,42600.0,37.8128,37.8273,37.7983,37.82,42600.0
2014-09-05 12:30:00,52.24,52.28,52.24,52.27,35200.0,37.8273,37.8562,37.8273,37.849,35200.0
2014-09-05 13:00:00,52.26,52.31,52.26,52.29,13100.0,37.8417,37.8779,37.8417,37.8635,13100.0
2014-09-05 13:30:00,52.29,52.31,52.28,52.29,29800.0,37.8635,37.8779,37.8562,37.8635,29800.0
2014-09-05 14:00:00,52.28,52.33,52.28,52.3,46900.0,37.8562,37.8924,37.8562,37.8707,46900.0
2014-09-05 14:30:00,52.29,52.32,52.29,52.32,79000.0,37.8635,37.8852,37.8635,37.8852,79000.0
2014-09-05 15:00:00,52.31,52.31,52.29,52.29,17200.0,37.8779,37.8779,37.8635,37.8635,17200.0
2014-09-05 15:30:00,52.3,52.38,52.29,52.38,56900.0,37.8707,37.9286,37.8635,37.9286,56900.0
2014-09-08 09:30:00,52.04,52.07,52.0,52.04,70400.0,37.6824,37.7042,37.6535,37.6824,70400.0
2014-09-08 10:00:00,52.05,52.08,52.0,52.01,41600.0,37.6897,37.7114,37.6535,37.6607,41600.0
2014-09-08 10:30:00,52.0,52.04,51.97,52.04,55400.0,37.6535,37.6824,37.6318,37.6824,55400.0
2014-09-08 11:00:00,52.05,52.05,52.0,52.0,33700.0,37.6897,37.6897,37.6535,37.6535,33700.0
2014-09-08 11:30:00,52.01,52.04,51.98,52.0,20400.0,37.6607,37.6824,37.639,37.6535,20400.0
2014-09-08 12:00:00,51.99,52.01,51.99,52.01,13700.0,37.6462,37.6607,37.6462,37.6607,13700.0
2014-09-08 12:30:00,52.01,52.02,51.98,51.99,13500.0,37.6607,37.668,37.639,37.6462,13500.0
2014-09-08 13:00:00,51.98,51.98,51.81,51.82,51700.0,37.639,37.639,37.5159,37.5231,51700.0
2014-09-08 13:30:00,51.81,51.82,51.74,51.78,93600.0,37.5159,37.5231,37.4652,37.4942,93600.0
2014-09-08 14:00:00,51.77,51.81,51.77,51.79,27200.0,37.4869,37.5159,37.4869,37.5014,27200.0
2014-09-08 14:30:00,51.78,51.81,51.78,51.8,51300.0,37.4942,37.5159,37.4942,37.5087,51300.0
2014-09-08 15:00:00,51.8,51.84,51.79,51.82,53500.0,37.5087,37.5376,37.5014,37.5231,53500.0
2014-09-08 15:30:00,51.83,51.85,51.82,51.82,54200.0,37.5304,37.5449,37.5231,37.5231,54200.0
2014-09-09 09:30:00,51.74,51.74,51.58,51.58,78700.0,37.4652,37.4652,37.3494,37.3494,78700.0
2014-09-09 10:00:00,51.58,51.61,51.53,51.58,191800.0,37.3494,37.3711,37.3131,37.3494,191800.0
2014-09-09 10:30:00,51.57,51.66,51.57,51.65,84300.0,37.3421,37.4073,37.3421,37.4,84300.0
2014-09-09 11:00:00,51.65,51.72,51.65,51.65,54300.0,37.4,37.4507,37.4,37.4,54300.0
2014-09-09 11:30:00,51.66,51.68,51.61,51.63,37100.0,37.4073,37.4218,37.3711,37.3856,37100.0
2014-09-09 12:00:00,51.61,51.67,51.59,51.66,50400.0,37.3711,37.4145,37.3566,37.4073,50400.0
2014-09-09 12:30:00,51.67,51.67,51.63,51.64,52400.0,37.4145,37.4145,37.3856,37.3928,52400.0
2014-09-09 13:00:00,51.64,51.66,51.59,51.62,102500.0,37.3928,37.4073,37.3566,37.3783,102500.0
2014-09-09 13:30:00,51.62,51.7,51.62,51.68,55100.0,37.3783,37.4362,37.3783,37.4218,55100.0
2014-09-09 14:00:00,51.67,51.67,51.56,51.56,65500.0,37.4145,37.4145,37.3349,37.3349,65500.0
2014-09-09 14:30:00,51.55,51.59,51.53,51.55,50700.0,37.3276,37.3566,37.3131,37.3276,50700.0
2014-09-09 15:00:00,51.55,51.55,51.45,51.53,124100.0,37.3276,37.3276,37.2552,37.3131,124100.0
2014-09-09 15:30:00,51.54,51.62,51.53,51.62,46600.0,37.3204,37.3783,37.3131,37.3783,46600.0
2014-09-10 09:30:00,51.63,51.63,51.48,51.5,151200.0,37.3856,37.3856,37.2769,37.2914,151200.0
2014-09-10 10:00:00,51.48,51.54,51.46,51.54,52000.0,37.2769,37.3204,37.2625,37.3204,52000.0
2014-09-10 10:30:00,51.53,51.54,51.48,51.5,44600.0,37.3131,37.3204,37.2769,37.2914,44600.0
2014-09-10 11:00:00,51.49,51.52,51.44,51.52,77700.0,37.2842,37.3059,37.248,37.3059,77700.0
2014-09-10 11:30:00,51.54,51.56,51.52,51.54,24900.0,37.3204,37.3349,37.3059,37.3204,24900.0
2014-09-10 12:00:00,51.55,51.56,51.52,51.56,42500.0,37.3276,37.3349,37.3059,37.3349,42500.0
2014-09-10 12:30:00,51.56,51.6,51.55,51.59,28300.0,37.3349,37.3638,37.3276,37.3566,28300.0
2014-09-10 13:00:00,51.59,51.68,51.58,51.65,44600.0,37.3566,37.4218,37.3494,37.4,44600.0
2014-09-10 13:30:00,51.64,51.66,51.62,51.65,18500.0,37.3928,37.4073,37.3783,37.4,18500.0
2014-09-10 14:00:00,51.64,51.7,51.64,51.69,14000.0,37.3928,37.4362,37.3928,37.429,14000.0
2014-09-10 14:30:00,51.69,51.7,51.66,51.66,37600.0,37.429,37.4362,37.4073,37.4073,37600.0
2014-09-10 15:00:00,51.68,51.76,51.67,51.75,49900.0,37.4218,37.4797,37.4145,37.4724,49900.0
2014-09-10 15:30:00,51.75,51.78,51.74,51.78,114400.0,37.4724,37.4942,37.4652,37.4942,114400.0
2014-09-11 09:30:00,51.44,51.48,51.4,51.47,58400.0,37.248,37.2769,37.219,37.2697,58400.0
2014-09-11 10:00:00,51.48,51.5,51.42,51.42,48700.0,37.2769,37.2914,37.2335,37.2335,48700.0
2014-09-11 10:30:00,51.42,51.42,51.34,51.4,110800.0,37.2335,37.2335,37.1756,37.219,110800.0
2014-09-11 11:00:00,51.41,51.48,51.41,51.44,28300.0,37.2263,37.2769,37.2263,37.248,28300.0
2014-09-11 11:30:00,51.44,51.49,51.43,51.47,43300.0,37.248,37.2842,37.2407,37.2697,43300.0
2014-09-11 12:00:00,51.47,51.52,51.44,51.52,53400.0,37.2697,37.3059,37.248,37.3059,53400.0
2014-09-11 12:30:00,51.51,51.52,51.48,51.5,127000.0,37.2987,37.3059,37.2769,37.2914,127000.0
2014-09-11 13:00:00,51.5,51.52,51.43,51.45,76600.0,37.2914,37.3059,37.2407,37.2552,76600.0
2014-09-11 13:30:00,51.45,51.48,51.42,51.44,52800.0,37.2552,37.2769,37.2335,37.248,52800.0
2014-09-11 14:00:00,51.44,51.51,51.44,51.51,48900.0,37.248,37.2987,37.248,37.2987,48900.0
2014-09-11 14:30:00,51.51,51.52,51.47,51.47,35100.0,37.2987,37.3059,37.2697,37.2697,35100.0
2014-09-11 15:00:00,51.48,51.49,51.45,51.48,83900.0,37.2769,37.2842,37.2552,37.2769,83900.0
2014-09-11 15:30:00,51.48,51.51,51.46,51.5,70000.0,37.2769,37.2987,37.2625,37.2914,70000.0
2014-09-12 09:30:00,51.43,51.43,51.23,51.27,131200.0,37.2407,37.2407,37.0959,37.1249,131200.0
2014-09-12 10:00:00,51.26,51.38,51.26,51.34,60700.0,37.1176,37.2045,37.1176,37.1756,60700.0
2014-09-12 10:30:00,51.35,51.37,51.29,51.33,51300.0,37.1828,37.1973,37.1394,37.1683,51300.0
2014-09-12 11:00:00,51.34,51.35,51.31,51.35,28600.0,37.1756,37.1828,37.1538,37.1828,28600.0
2014-09-12 11:30:00,51.34,51.39,51.33,51.36,31800.0,37.1756,37.2118,37.1683,37.19,31800.0
2014-09-12 12:00:00,51.35,51.4,51.33,51.39,27600.0,37.1828,37.219,37.1683,37.2118,27600.0
2014-09-12 12:30:00,51.39,51.4,51.34,51.39,36700.0,37.2118,37.219,37.1756,37.2118,36700.0
2014-09-12 13:00:00,51.38,51.4,51.32,51.33,92700.0,37.2045,37.219,37.1611,37.1683,92700.0
2014-09-12 13:30:00,51.34,51.34,51.27,51.27,50800.0,37.1756,37.1756,37.1249,37.1249,50800.0
2014-09-12 14:00:00,51.28,51.29,51.24,51.24,58000.0,37.1321,37.1394,37.1032,37.1032,58000.0
2014-09-12 14:30:00,51.23,51.25,51.18,51.2,53600.0,37.0959,37.1104,37.0597,37.0742,53600.0
2014-09-12 15:00:00,51.18,51.29,51.18,51.28,60700.0,37.0597,37.1394,37.0597,37.1321,60700.0
2014-09-12 15:30:00,51.28,51.31,51.28,51.29,48500.0,37.1321,37.1538,37.1321,37.1394,48500.0
2014-09-15 09:30:00,51.25,51.25,51.11,51.16,90700.0,37.1104,37.1104,37.009,37.0452,90700.0
2014-09-15 10:00:00,51.15,51.19,51.13,51.17,88700.0,37.038,37.0669,37.0235,37.0525,88700.0
2014-09-15 10:30:00,51.17,51.18,51.1,51.15,51400.0,37.0525,37.0597,37.0018,37.038,51400.0
2014-09-15 11:00:00,51.14,51.18,51.13,51.14,46300.0,37.0307,37.0597,37.0235,37.0307,46300.0
2014-09-15 11:30:00,51.15,51.16,51.13,51.16,40400.0,37.038,37.0452,37.0235,37.0452,40400.0
2014-09-15 12:00:00,51.15,51.15,51.11,51.14,37400.0,37.038,37.038,37.009,37.0307,37400.0
2014-09-15 12:30:00,51.13,51.15,51.11,51.13,49500.0,37.0235,37.038,37.009,37.0235,49500.0
2014-09-15 13:00:00,51.13,51.17,51.13,51.14,22400.0,37.0235,37.0525,37.0235,37.0307,22400.0
2014-09-15 13:30:00,51.15,51.17,51.11,51.12,22700.0,37.038,37.0525,37.009,37.0163,22700.0
2014-09-15 14:00:00,51.12,51.2,51.11,51.2,30700.0,37.0163,37.0742,37.009,37.0742,30700.0
2014-09-15 14:30:00,51.22,51.24,51.18,51.19,70300.0,37.0887,37.1032,37.0597,37.0669,70300.0
2014-09-15 15:00:00,51.19,51.2,51.16,51.19,27900.0,37.0669,37.0742,37.0452,37.0669,27900.0
2014-09-15 15:30:00,51.19,51.2,51.18,51.19,161200.0,37.0669,37.0742,37.0597,37.0669,161200.0
2014-09-16 09:30:00,51.03,51.09,51.0,51.08,68200.0,36.9511,36.9945,36.9294,36.9873,68200.0
2014-09-16 10:00:00,51.08,51.12,51.06,51.1,34500.0,36.9873,37.0163,36.9728,37.0018,34500.0
2014-09-16 10:30:00,51.09,51.12,51.08,51.1,49200.0,36.9945,37.0163,36.9873,37.0018,49200.0
2014-09-16 11:00:00,51.1,51.17,51.06,51.17,38100.0,37.0018,37.0525,36.9728,37.0525,38100.0
2014-09-16 11:30:00,51.17,51.52,51.16,51.49,299300.0,37.0525,37.3059,37.0452,37.2842,299300.0
2014-09-16 12:00:00,51.49,51.57,51.42,51.57,35400.0,37.2842,37.3421,37.2335,37.3421,35400.0
2014-09-16 12:30:00,51.56,51.57,51.47,51.47,17500.0,37.3349,37.3421,37.2697,37.2697,17500.0
2014-09-16 13:00:00,51.48,51.55,51.48,51.54,24200.0,37.2769,37.3276,37.2769,37.3204,24200.0
2014-09-16 13:30:00,51.53,51.55,51.52,51.52,36900.0,37.3131,37.3276,37.3059,37.3059,36900.0
2014-09-16 14:00:00,51.52,51.56,51.5,51.55,50100.0,37.3059,37.3349,37.2914,37.3276,50100.0
2014-09-16 14:30:00,51.55,51.55,51.52,51.52,24100.0,37.3276,37.3276,37.3059,37.3059,24100.0
2014-09-16 15:00:00,51.53,51.54,51.5,51.5,13000.0,37.3131,37.3204,37.2914,37.2914,13000.0
2014-09-16 15:30:00,51.5,51.5,51.45,51.46,36600.0,37.2914,37.2914,37.2552,37.2625,36600.0
2014-09-17 09:30:00,51.37,51.37,51.33,51.36,81900.0,37.1973,37.1973,37.1683,37.19,81900.0
2014-09-17 10:00:00,51.37,51.37,51.32,51.34,33200.0,37.1973,37.1973,37.1611,37.1756,33200.0
2014-09-17 10:30:00,51.35,51.35,51.28,51.29,62100.0,37.1828,37.1828,37.1321,37.1394,62100.0
2014-09-17 11:00:00,51.29,51.3,51.24,51.25,25600.0,37.1394,37.1466,37.1032,37.1104,25600.0
2014-09-17 11:30:00,51.26,51.27,51.23,51.26,53000.0,37.1176,37.1249,37.0959,37.1176,53000.0
2014-09-17 12:00:00,51.27,51.27,51.24,51.25,11600.0,37.1249,37.1249,37.1032,37.1104,11600.0
2014-09-17 12:30:00,51.26,51.28,51.25,51.25,27200.0,37.1176,37.1321,37.1104,37.1104,27200.0
2014-09-17 13:00:00,51.25,51.27,51.24,51.25,24400.0,37.1104,37.1249,37.1032,37.1104,24400.0
2014-09-17 13:30:00,51.25,51.31,51.23,51.31,36600.0,37.1104,37.1538,37.0959,37.1538,36600.0
2014-09-17 14:00:00,51.31,51.4,51.03,51.38,67200.0,37.1538,37.219,36.9511,37.2045,67200.0
2014-09-17 14:30:00,51.38,51.42,51.25,51.32,41100.0,37.2045,37.2335,37.1104,37.1611,41100.0
2014-09-17 15:00:00,51.32,51.4,51.19,51.22,46800.0,37.1611,37.219,37.0669,37.0887,46800.0
2014-09-17 15:30:00,51.21,51.21,51.02,51.1,46000.0,37.0814,37.0814,36.9439,37.0018,46000.0
2014-09-18 09:30:00,51.38,51.38,51.32,51.35,62700.0,37.2045,37.2045,37.1611,37.1828,62700.0
2014-09-18 10:00:00,51.35,51.41,51.34,51.38,81800.0,37.1828,37.2263,37.1756,37.2045,81800.0
2014-09-18 10:30:00,51.4,51.48,51.4,51.45,53100.0,37.219,37.2769,37.219,37.2552,53100.0
2014-09-18 11:00:00,51.45,51.45,51.4,51.4,35000.0,37.2552,37.2552,37.219,37.219,35000.0
2014-09-18 11:30:00,51.4,51.44,51.39,51.43,52700.0,37.219,37.248,37.2118,37.2407,52700.0
2014-09-18 12:00:00,51.44,51.47,51.44,51.46,17000.0,37.248,37.2697,37.248,37.2625,17000.0
2014-09-18 12:30:00,51.45,51.48,51.45,51.47,25100.0,37.2552,37.2769,37.2552,37.2697,25100.0
2014-09-18 13:00:00,51.47,51.47,51.4,51.42,18100.0,37.2697,37.2697,37.219,37.2335,18100.0
2014-09-18 13:30:00,51.42,51.42,51.4,51.42,28300.0,37.2335,37.2335,37.219,37.2335,28300.0
2014-09-18 14:00:00,51.42,51.45,51.4,51.42,34300.0,37.2335,37.2552,37.219,37.2335,34300.0
2014-09-18 14:30:00,51.42,51.44,51.4,51.41,37900.0,37.2335,37.248,37.219,37.2263,37900.0
2014-09-18 15:00:00,51.41,51.45,51.41,51.44,28800.0,37.2263,37.2552,37.2263,37.248,28800.0
2014-09-18 15:30:00,51.44,51.47,51.43,51.44,76500.0,37.248,37.2697,37.2407,37.248,76500.0
2014-09-19 09:30:00,51.53,51.53,51.42,51.43,51900.0,37.3131,37.3131,37.2335,37.2407,51900.0
2014-09-19 10:00:00,51.43,51.44,51.35,51.35,55400.0,37.2407,37.248,37.1828,37.1828,55400.0
2014-09-19 10:30:00,51.34,51.34,51.25,51.28,24900.0,37.1756,37.1756,37.1104,37.1321,24900.0
2014-09-19 11:00:00,51.3,51.32,51.26,51.26,136400.0,37.1466,37.1611,37.1176,37.1176,136400.0
2014-09-19 11:30:00,51.25,51.26,51.18,51.2,39500.0,37.1104,37.1176,37.0597,37.0742,39500.0
2014-09-19 12:00:00,51.2,51.2,51.13,51.16,15800.0,37.0742,37.0742,37.0235,37.0452,15800.0
2014-09-19 12:30:00,51.16,51.18,51.12,51.13,15800.0,37.0452,37.0597,37.0163,37.0235,15800.0
2014-09-19 13:00:00,51.11,51.13,51.09,51.13,43900.0,37.009,37.0235,36.9945,37.0235,43900.0
2014-09-19 13:30:00,51.13,51.18,51.12,51.17,52100.0,37.0235,37.0597,37.0163,37.0525,52100.0
2014-09-19 14:00:00,51.17,51.19,51.15,51.19,23400.0,37.0525,37.0669,37.038,37.0669,23400.0
2014-09-19 14:30:00,51.19,51.19,51.15,51.17,11500.0,37.0669,37.0669,37.038,37.0525,11500.0
2014-09-19 15:00:00,51.17,51.19,51.15,51.16,20000.0,37.0525,37.0669,37.038,37.0452,20000.0
2014-09-19 15:30:00,51.16,51.2,51.12,51.12,38700.0,37.0452,37.0742,37.0163,37.0163,38700.0
2014-09-22 09:30:00,51.0,51.06,50.92,50.98,64900.0,36.9294,36.9728,36.8714,36.9149,64900.0
2014-09-22 10:00:00,50.96,51.0,50.87,50.87,52200.0,36.9004,36.9294,36.8352,36.8352,52200.0
2014-09-22 10:30:00,50.87,50.88,50.78,50.79,43000.0,36.8352,36.8425,36.7701,36.7773,43000.0
2014-09-22 11:00:00,50.78,50.82,50.77,50.82,24600.0,36.7701,36.799,36.7628,36.799,24600.0
2014-09-22 11:30:00,50.82,50.84,50.75,50.75,93600.0,36.799,36.8135,36.7483,36.7483,93600.0
2014-09-22 12:00:00,50.76,50.77,50.73,50.73,17500.0,36.7556,36.7628,36.7339,36.7339,17500.0
2014-09-22 12:30:00,50.73,50.77,50.71,50.76,23500.0,36.7339,36.7628,36.7194,36.7556,23500.0
2014-09-22 13:00:00,50.75,50.77,50.71,50.77,14300.0,36.7483,36.7628,36.7194,36.7628,14300.0
2014-09-22 13:30:00,50.77,50.78,50.73,50.73,24500.0,36.7628,36.7701,36.7339,36.7339,24500.0
2014-09-22 14:00:00,50.74,50.75,50.69,50.69,21300.0,36.7411,36.7483,36.7049,36.7049,21300.0
2014-09-22 14:30:00,50.69,50.75,50.68,50.73,37600.0,36.7049,36.7483,36.6977,36.7339,37600.0
2014-09-22 15:00:00,50.73,50.76,50.7,50.76,45500.0,36.7339,36.7556,36.7121,36.7556,45500.0
2014-09-22 15:30:00,50.76,50.83,50.75,50.8,66400.0,36.7556,36.8063,36.7483,36.7845,66400.0
2014-09-23 09:30:00,50.57,50.67,50.51,50.67,108800.0,36.618,36.6904,36.5746,36.6904,108800.0
2014-09-23 10:00:00,50.68,50.69,50.62,50.63,35300.0,36.6977,36.7049,36.6542,36.6615,35300.0
2014-09-23 10:30:00,50.63,50.63,50.52,50.52,45300.0,36.6615,36.6615,36.5818,36.5818,45300.0
2014-09-23 11:00:00,50.52,50.54,50.46,50.5,100900.0,36.5818,36.5963,36.5384,36.5673,100900.0
2014-09-23 11:30:00,50.5,50.56,50.48,50.53,45300.0,36.5673,36.6108,36.5528,36.589,45300.0
2014-09-23 12:00:00,50.53,50.54,50.45,50.46,50800.0,36.589,36.5963,36.5311,36.5384,50800.0
2014-09-23 12:30:00,50.45,50.48,50.42,50.44,23600.0,36.5311,36.5528,36.5094,36.5239,23600.0
2014-09-23 13:00:00,50.43,50.45,50.42,50.45,59800.0,36.5166,36.5311,36.5094,36.5311,59800.0
2014-09-23 13:30:00,50.46,50.49,50.41,50.43,46900.0,36.5384,36.5601,36.5021,36.5166,46900.0
2014-09-23 14:00:00,50.43,50.46,50.4,50.43,102300.0,36.5166,36.5384,36.4949,36.5166,102300.0
2014-09-23 14:30:00,50.42,50.46,50.41,50.46,38500.0,36.5094,36.5384,36.5021,36.5384,38500.0
2014-09-23 15:00:00,50.48,50.49,50.43,50.48,113300.0,36.5528,36.5601,36.5166,36.5528,113300.0
2014-09-23 15:30:00,50.49,50.53,50.43,50.44,147300.0,36.5601,36.589,36.5166,36.5239,147300.0
2014-09-24 09:30:00,50.19,50.24,50.15,50.19,92000.0,36.5359,36.5723,36.5067,36.5359,92000.0
2014-09-24 10:00:00,50.18,50.19,50.08,50.1,73800.0,36.5286,36.5359,36.4558,36.4704,73800.0
2014-09-24 10:30:00,50.1,50.24,50.09,50.22,54600.0,36.4704,36.5723,36.4631,36.5577,54600.0
2014-09-24 11:00:00,50.22,50.35,50.21,50.35,34700.0,36.5577,36.6523,36.5504,36.6523,34700.0
2014-09-24 11:30:00,50.36,50.39,50.36,50.39,47100.0,36.6596,36.6815,36.6596,36.6815,47100.0
2014-09-24 12:00:00,50.4,50.4,50.36,50.37,27400.0,36.6887,36.6887,36.6596,36.6669,27400.0
2014-09-24 12:30:00,50.37,50.38,50.34,50.37,24300.0,36.6669,36.6742,36.6451,36.6669,24300.0
2014-09-24 13:00:00,50.37,50.4,50.35,50.4,22900.0,36.6669,36.6887,36.6523,36.6887,22900.0
2014-09-24 13:30:00,50.41,50.45,50.4,50.45,48300.0,36.696,36.7251,36.6887,36.7251,48300.0
2014-09-24 14:00:00,50.44,50.47,50.41,50.46,51800.0,36.7179,36.7397,36.696,36.7324,51800.0
2014-09-24 14:30:00,50.45,50.5,50.45,50.49,38600.0,36.7251,36.7615,36.7251,36.7543,38600.0
2014-09-24 15:00:00,50.5,50.53,50.49,50.52,29500.0,36.7615,36.7834,36.7543,36.7761,29500.0
2014-09-24 15:30:00,50.51,50.52,50.46,50.46,44600.0,36.7688,36.7761,36.7324,36.7324,44600.0
2014-09-25 09:30:00,50.19,50.19,49.87,49.9,172300.0,36.5359,36.5359,36.3029,36.3248,172300.0
2014-09-25 10:00:00,49.92,49.97,49.8,49.83,87800.0,36.3393,36.3757,36.252,36.2738,87800.0
2014-09-25 10:30:00,49.84,49.84,49.68,49.78,102600.0,36.2811,36.2811,36.1646,36.2374,102600.0
2014-09-25 11:00:00,49.76,49.76,49.61,49.72,60000.0,36.2228,36.2228,36.1137,36.1937,60000.0
2014-09-25 11:30:00,49.71,49.73,49.66,49.67,272400.0,36.1864,36.201,36.1501,36.1573,272400.0
2014-09-25 12:00:00,49.69,49.7,49.59,49.61,48500.0,36.1719,36.1792,36.0991,36.1137,48500.0
2014-09-25 12:30:00,49.59,49.67,49.59,49.63,54700.0,36.0991,36.1573,36.0991,36.1282,54700.0
2014-09-25 13:00:00,49.63,49.66,49.59,49.66,65700.0,36.1282,36.1501,36.0991,36.1501,65700.0
2014-09-25 13:30:00,49.66,49.67,49.59,49.6,45000.0,36.1501,36.1573,36.0991,36.1064,45000.0
2014-09-25 14:00:00,49.6,49.65,49.57,49.65,84800.0,36.1064,36.1428,36.0845,36.1428,84800.0
2014-09-25 14:30:00,49.65,49.7,49.64,49.66,125200.0,36.1428,36.1792,36.1355,36.1501,125200.0
2014-09-25 15:00:00,49.66,49.67,49.63,49.63,83900.0,36.1501,36.1573,36.1282,36.1282,83900.0
2014-09-25 15:30:00,49.63,49.71,49.63,49.64,200000.0,36.1282,36.1864,36.1282,36.1355,200000.0
2014-09-26 09:30:00,49.77,49.79,49.68,49.73,268400.0,36.2301,36.2447,36.1646,36.201,268400.0
2014-09-26 10:00:00,49.75,49.82,49.71,49.72,67200.0,36.2156,36.2665,36.1864,36.1937,67200.0
2014-09-26 10:30:00,49.71,49.8,49.69,49.8,279300.0,36.1864,36.252,36.1719,36.252,279300.0
2014-09-26 11:00:00,49.8,49.84,49.76,49.76,41900.0,36.252,36.2811,36.2228,36.2228,41900.0
2014-09-26 11:30:00,49.78,49.79,49.74,49.74,26800.0,36.2374,36.2447,36.2083,36.2083,26800.0
2014-09-26 12:00:00,49.75,49.81,49.75,49.81,12400.0,36.2156,36.2592,36.2156,36.2592,12400.0
2014-09-26 12:30:00,49.8,49.82,49.77,49.79,26800.0,36.252,36.2665,36.2301,36.2447,26800.0
2014-09-26 13:00:00,49.8,49.83,49.8,49.82,40100.0,36.252,36.2738,36.252,36.2665,40100.0
2014-09-26 13:30:00,49.82,49.85,49.81,49.84,30100.0,36.2665,36.2884,36.2592,36.2811,30100.0
2014-09-26 14:00:00,49.83,49.96,49.83,49.94,39900.0,36.2738,36.3684,36.2738,36.3539,39900.0
2014-09-26 14:30:00,49.93,50.01,49.93,49.97,26800.0,36.3466,36.4048,36.3466,36.3757,26800.0
2014-09-26 15:00:00,49.96,49.99,49.95,49.95,39800.0,36.3684,36.3903,36.3612,36.3612,39800.0
2014-09-26 15:30:00,49.96,49.96,49.89,49.89,89800.0,36.3684,36.3684,36.3175,36.3175,89800.0
2014-09-29 09:30:00,49.32,49.32,49.19,49.24,155300.0,35.9025,35.9025,35.8079,35.8443,155300.0
2014-09-29 10:00:00,49.22,49.33,49.22,49.29,64100.0,35.8298,35.9098,35.8298,35.8807,64100.0
2014-09-29 10:30:00,49.29,49.36,49.29,49.32,47100.0,35.8807,35.9317,35.8807,35.9025,47100.0
2014-09-29 11:00:00,49.33,49.44,49.3,49.43,45800.0,35.9098,35.9899,35.888,35.9826,45800.0
2014-09-29 11:30:00,49.42,49.48,49.41,49.47,63400.0,35.9753,36.019,35.9681,36.0117,63400.0
2014-09-29 12:00:00,49.46,49.46,49.32,49.34,30500.0,36.0045,36.0045,35.9025,35.9171,30500.0
2014-09-29 12:30:00,49.34,49.4,49.32,49.37,29200.0,35.9171,35.9608,35.9025,35.9389,29200.0
2014-09-29 13:00:00,49.37,49.4,49.33,49.39,27700.0,35.9389,35.9608,35.9098,35.9535,27700.0
2014-09-29 13:30:00,49.39,49.41,49.32,49.36,71800.0,35.9535,35.9681,35.9025,35.9317,71800.0
2014-09-29 14:00:00,49.36,49.38,49.29,49.32,114200.0,35.9317,35.9462,35.8807,35.9025,114200.0
2014-09-29 14:30:00,49.31,49.4,49.3,49.4,181300.0,35.8953,35.9608,35.888,35.9608,181300.0
2014-09-29 15:00:00,49.4,49.46,49.38,49.46,79600.0,35.9608,36.0045,35.9462,36.0045,79600.0
2014-09-29 15:30:00,49.44,49.44,49.34,49.39,141300.0,35.9899,35.9899,35.9171,35.9535,141300.0
2014-09-30 09:30:00,49.26,49.41,49.13,49.17,195800.0,35.8589,35.9681,35.7642,35.7934,195800.0
2014-09-30 10:00:00,49.16,49.24,49.11,49.23,129000.0,35.7861,35.8443,35.7497,35.837,129000.0
2014-09-30 10:30:00,49.23,49.36,49.23,49.33,52500.0,35.837,35.9317,35.837,35.9098,52500.0
2014-09-30 11:00:00,49.35,49.44,49.33,49.39,75500.0,35.9244,35.9899,35.9098,35.9535,75500.0
2014-09-30 11:30:00,49.4,49.41,49.28,49.3,246300.0,35.9608,35.9681,35.8734,35.888,246300.0
2014-09-30 12:00:00,49.31,49.34,49.22,49.25,142000.0,35.8953,35.9171,35.8298,35.8516,142000.0
2014-09-30 12:30:00,49.24,49.27,49.19,49.25,44600.0,35.8443,35.8662,35.8079,35.8516,44600.0
2014-09-30 13:00:00,49.25,49.31,49.22,49.23,62800.0,35.8516,35.8953,35.8298,35.837,62800.0
2014-09-30 13:30:00,49.23,49.23,49.13,49.17,71600.0,35.837,35.837,35.7642,35.7934,71600.0
2014-09-30 14:00:00,49.17,49.22,49.16,49.21,79500.0,35.7934,35.8298,35.7861,35.8225,79500.0
2014-09-30 14:30:00,49.22,49.29,49.22,49.25,74400.0,35.8298,35.8807,35.8298,35.8516,74400.0
2014-09-30 15:00:00,49.24,49.3,49.22,49.28,85900.0,35.8443,35.888,35.8298,35.8734,85900.0
2014-09-30 15:30:00,49.28,49.31,49.25,49.26,217900.0,35.8734,35.8953,35.8516,35.8589,217900.0
2014-10-01 09:30:00,48.99,49.1,48.91,48.97,446600.0,35.6623,35.7424,35.6041,35.6478,446600.0
2014-10-01 10:00:00,48.94,48.99,48.91,48.94,161500.0,35.6259,35.6623,35.6041,35.6259,161500.0
2014-10-01 10:30:00,48.94,48.95,48.86,48.94,157500.0,35.6259,35.6332,35.5677,35.6259,157500.0
2014-10-01 11:00:00,48.94,48.97,48.87,48.88,140400.0,35.6259,35.6478,35.575,35.5822,140400.0
2014-10-01 11:30:00,48.87,48.91,48.84,48.9,209300.0,35.575,35.6041,35.5531,35.5968,209300.0
2014-10-01 12:00:00,48.89,48.89,48.82,48.88,149900.0,35.5895,35.5895,35.5386,35.5822,149900.0
2014-10-01 12:30:00,48.88,48.88,48.74,48.75,105100.0,35.5822,35.5822,35.4803,35.4876,105100.0
2014-10-01 13:00:00,48.75,48.78,48.72,48.76,110100.0,35.4876,35.5095,35.4658,35.4949,110100.0
2014-10-01 13:30:00,48.76,48.76,48.62,48.63,68500.0,35.4949,35.4949,35.393,35.4003,68500.0
2014-10-01 14:00:00,48.62,48.71,48.62,48.7,124700.0,35.393,35.4585,35.393,35.4512,124700.0
2014-10-01 14:30:00,48.7,48.72,48.6,48.61,547500.0,35.4512,35.4658,35.3784,35.3857,547500.0
2014-10-01 15:00:00,48.61,48.61,48.54,48.61,448200.0,35.3857,35.3857,35.3347,35.3857,448200.0
2014-10-01 15:30:00,48.62,48.69,48.59,48.64,517100.0,35.393,35.4439,35.3711,35.4075,517100.0
2014-10-02 09:30:00,48.53,48.53,48.33,48.39,314600.0,35.3275,35.3275,35.1819,35.2256,314600.0
2014-10-02 10:00:00,48.37,48.37,48.22,48.3,110900.0,35.211,35.211,35.1018,35.16,110900.0
2014-10-02 10:30:00,48.3,48.3,48.08,48.08,195700.0,35.16,35.16,34.9999,34.9999,195700.0
2014-10-02 11:00:00,48.08,48.12,48.0,48.0,135600.0,34.9999,35.029,34.9417,34.9417,135600.0
2014-10-02 11:30:00,48.01,48.01,47.79,47.92,168200.0,34.9489,34.9489,34.7888,34.8834,168200.0
2014-10-02 12:00:00,47.93,48.0,47.91,47.95,79800.0,34.8907,34.9417,34.8761,34.9053,79800.0
2014-10-02 12:30:00,47.97,48.08,47.91,48.08,58600.0,34.9198,34.9999,34.8761,34.9999,58600.0
2014-10-02 13:00:00,48.08,48.19,48.05,48.18,88200.0,34.9999,35.08,34.9781,35.0727,88200.0
2014-10-02 13:30:00,48.19,48.21,48.13,48.17,103300.0,35.08,35.0945,35.0363,35.0654,103300.0
2014-10-02 14:00:00,48.17,48.33,48.17,48.33,105600.0,35.0654,35.1819,35.0654,35.1819,105600.0
2014-10-02 14:30:00,48.32,48.38,48.28,48.36,88900.0,35.1746,35.2183,35.1455,35.2037,88900.0
2014-10-02 15:00:00,48.36,48.36,48.27,48.29,79700.0,35.2037,35.2037,35.1382,35.1528,79700.0
2014-10-02 15:30:00,48.28,48.33,48.25,48.29,322900.0,35.1455,35.1819,35.1236,35.1528,322900.0
2014-10-03 09:30:00,48.29,48.36,48.17,48.32,100700.0,35.1528,35.2037,35.0654,35.1746,100700.0
2014-10-03 10:00:00,48.31,48.36,48.2,48.21,53200.0,35.1673,35.2037,35.0872,35.0945,53200.0
2014-10-03 10:30:00,48.2,48.21,48.15,48.2,88600.0,35.0872,35.0945,35.0508,35.0872,88600.0
2014-10-03 11:00:00,48.21,48.29,48.21,48.27,32800.0,35.0945,35.1528,35.0945,35.1382,32800.0
2014-10-03 11:30:00,48.29,48.3,48.23,48.27,49900.0,35.1528,35.16,35.1091,35.1382,49900.0
2014-10-03 12:00:00,48.25,48.32,48.24,48.32,28000.0,35.1236,35.1746,35.1164,35.1746,28000.0
2014-10-03 12:30:00,48.33,48.38,48.31,48.37,32600.0,35.1819,35.2183,35.1673,35.211,32600.0
2014-10-03 13:00:00,48.36,48.38,48.31,48.33,31000.0,35.2037,35.2183,35.1673,35.1819,31000.0
2014-10-03 13:30:00,48.33,48.35,48.29,48.33,28900.0,35.1819,35.1964,35.1528,35.1819,28900.0
2014-10-03 14:00:00,48.34,48.41,48.34,48.4,75100.0,35.1892,35.2401,35.1892,35.2328,75100.0
2014-10-03 14:30:00,48.4,48.41,48.37,48.38,34100.0,35.2328,35.2401,35.211,35.2183,34100.0
2014-10-03 15:00:00,48.38,48.4,48.35,48.37,192600.0,35.2183,35.2328,35.1964,35.211,192600.0
2014-10-03 15:30:00,48.37,48.4,48.34,48.34,89400.0,35.211,35.2328,35.1892,35.1892,89400.0
2014-10-06 09:30:00,48.82,48.82,48.72,48.78,127900.0,35.5386,35.5386,35.4658,35.5095,127900.0
2014-10-06 10:00:00,48.8,48.81,48.7,48.71,41700.0,35.524,35.5313,35.4512,35.4585,41700.0
2014-10-06 10:30:00,48.71,48.77,48.6,48.64,33800.0,35.4585,35.5022,35.3784,35.4075,33800.0
2014-10-06 11:00:00,48.62,48.67,48.6,48.6,44300.0,35.393,35.4294,35.3784,35.3784,44300.0
2014-10-06 11:30:00,48.63,48.68,48.54,48.6,37900.0,35.4003,35.4367,35.3347,35.3784,37900.0
2014-10-06 12:00:00,48.62,48.66,48.57,48.58,52500.0,35.393,35.4221,35.3566,35.3639,52500.0
2014-10-06 12:30:00,48.59,48.6,48.5,48.55,52700.0,35.3711,35.3784,35.3056,35.342,52700.0
2014-10-06 13:00:00,48.55,48.66,48.52,48.65,34700.0,35.342,35.4221,35.3202,35.4148,34700.0
2014-10-06 13:30:00,48.66,48.66,48.63,48.66,30800.0,35.4221,35.4221,35.4003,35.4221,30800.0
2014-10-06 14:00:00,48.65,48.74,48.61,48.73,27300.0,35.4148,35.4803,35.3857,35.4731,27300.0
2014-10-06 14:30:00,48.72,48.8,48.7,48.72,66500.0,35.4658,35.524,35.4512,35.4658,66500.0
2014-10-06 15:00:00,48.72,48.76,48.65,48.75,64000.0,35.4658,35.4949,35.4148,35.4876,64000.0
2014-10-06 15:30:00,48.74,48.82,48.7,48.71,173500.0,35.4803,35.5386,35.4512,35.4585,173500.0
2014-10-07 09:30:00,48.45,48.55,48.34,48.43,110700.0,35.2692,35.342,35.1892,35.2547,110700.0
2014-10-07 10:00:00,48.44,48.46,48.39,48.39,44100.0,35.262,35.2765,35.2256,35.2256,44100.0
2014-10-07 10:30:00,48.42,48.52,48.42,48.42,85200.0,35.2474,35.3202,35.2474,35.2474,85200.0
2014-10-07 11:00:00,48.42,48.43,48.31,48.31,163900.0,35.2474,35.2547,35.1673,35.1673,163900.0
2014-10-07 11:30:00,48.31,48.39,48.3,48.36,69100.0,35.1673,35.2256,35.16,35.2037,69100.0
2014-10-07 12:00:00,48.35,48.42,48.34,48.37,94800.0,35.1964,35.2474,35.1892,35.211,94800.0
2014-10-07 12:30:00,48.38,48.38,48.29,48.3,18000.0,35.2183,35.2183,35.1528,35.16,18000.0
2014-10-07 13:00:00,48.31,48.35,48.28,48.35,61500.0,35.1673,35.1964,35.1455,35.1964,61500.0
2014-10-07 13:30:00,48.35,48.35,48.31,48.34,120800.0,35.1964,35.1964,35.1673,35.1892,120800.0
2014-10-07 14:00:00,48.34,48.34,48.24,48.25,72600.0,35.1892,35.1892,35.1164,35.1236,72600.0
2014-10-07 14:30:00,48.22,48.24,48.2,48.22,142400.0,35.1018,35.1164,35.0872,35.1018,142400.0
2014-10-07 15:00:00,48.21,48.21,48.12,48.16,103000.0,35.0945,35.0945,35.029,35.0581,103000.0
2014-10-07 15:30:00,48.16,48.19,48.03,48.04,166400.0,35.0581,35.08,34.9635,34.9708,166400.0
2014-10-08 09:30:00,48.13,48.16,48.0,48.01,85400.0,35.0363,35.0581,34.9417,34.9489,85400.0
2014-10-08 10:00:00,48.0,48.09,47.95,48.04,107900.0,34.9417,35.0072,34.9053,34.9708,107900.0
2014-10-08 10:30:00,48.03,48.04,47.87,47.88,112900.0,34.9635,34.9708,34.847,34.8543,112900.0
2014-10-08 11:00:00,47.87,48.0,47.82,48.0,242000.0,34.847,34.9417,34.8106,34.9417,242000.0
2014-10-08 11:30:00,47.99,48.02,47.89,47.96,57300.0,34.9344,34.9562,34.8616,34.9125,57300.0
2014-10-08 12:00:00,47.98,48.02,47.92,47.92,53200.0,34.9271,34.9562,34.8834,34.8834,53200.0
2014-10-08 12:30:00,47.92,47.95,47.9,47.93,39900.0,34.8834,34.9053,34.8689,34.8907,39900.0
2014-10-08 13:00:00,47.93,47.98,47.93,47.93,227300.0,34.8907,34.9271,34.8907,34.8907,227300.0
2014-10-08 13:30:00,47.93,48.03,47.91,48.02,88400.0,34.8907,34.9635,34.8761,34.9562,88400.0
2014-10-08 14:00:00,48.05,48.5,48.05,48.5,185400.0,34.9781,35.3056,34.9781,35.3056,185400.0
2014-10-08 14:30:00,48.5,48.65,48.5,48.58,154500.0,35.3056,35.4148,35.3056,35.3639,154500.0
2014-10-08 15:00:00,48.59,48.73,48.59,48.73,55800.0,35.3711,35.4731,35.3711,35.4731,55800.0
2014-10-08 15:30:00,48.72,48.83,48.69,48.78,475800.0,35.4658,35.5459,35.4439,35.5095,475800.0
2014-10-09 09:30:00,48.34,48.42,48.2,48.23,100800.0,35.1892,35.2474,35.0872,35.1091,100800.0
2014-10-09 10:00:00,48.24,48.27,48.16,48.23,121500.0,35.1164,35.1382,35.0581,35.1091,121500.0
2014-10-09 10:30:00,48.22,48.22,48.03,48.13,134300.0,35.1018,35.1018,34.9635,35.0363,134300.0
2014-10-09 11:00:00,48.13,48.15,47.98,48.04,133100.0,35.0363,35.0508,34.9271,34.9708,133100.0
2014-10-09 11:30:00,48.04,48.04,47.76,47.79,74600.0,34.9708,34.9708,34.7669,34.7888,74600.0
2014-10-09 12:00:00,47.79,47.81,47.61,47.63,193000.0,34.7888,34.8033,34.6578,34.6723,193000.0
2014-10-09 12:30:00,47.62,47.75,47.6,47.75,53700.0,34.665,34.7597,34.6505,34.7597,53700.0
2014-10-09 13:00:00,47.75,47.75,47.57,47.67,235600.0,34.7597,34.7597,34.6286,34.7014,235600.0
2014-10-09 13:30:00,47.67,47.78,47.62,47.67,281700.0,34.7014,34.7815,34.665,34.7014,281700.0
2014-10-09 14:00:00,47.65,47.66,47.56,47.57,304700.0,34.6869,34.6941,34.6214,34.6286,304700.0
2014-10-09 14:30:00,47.57,47.65,47.52,47.56,139900.0,34.6286,34.6869,34.5922,34.6214,139900.0
2014-10-09 15:00:00,47.58,47.65,47.53,47.64,98700.0,34.6359,34.6869,34.5995,34.6796,98700.0
2014-10-09 15:30:00,47.64,47.71,47.55,47.58,130200.0,34.6796,34.7305,34.6141,34.6359,130200.0
2014-10-10 09:30:00,47.33,47.44,47.2,47.29,341100.0,34.4539,34.534,34.3593,34.4248,341100.0
2014-10-10 10:00:00,47.28,47.29,47.01,47.01,207400.0,34.4175,34.4248,34.221,34.221,207400.0
2014-10-10 10:30:00,47.0,47.1,46.95,47.04,158200.0,34.2137,34.2865,34.1773,34.2428,158200.0
2014-10-10 11:00:00,47.05,47.15,47.02,47.04,135600.0,34.2501,34.3229,34.2283,34.2428,135600.0
2014-10-10 11:30:00,47.03,47.13,46.93,47.09,78700.0,34.2355,34.3083,34.1627,34.2792,78700.0
2014-10-10 12:00:00,47.09,47.25,47.09,47.22,150500.0,34.2792,34.3957,34.2792,34.3739,150500.0
2014-10-10 12:30:00,47.22,47.35,47.22,47.25,84200.0,34.3739,34.4685,34.3739,34.3957,84200.0
2014-10-10 13:00:00,47.25,47.26,47.11,47.14,63500.0,34.3957,34.403,34.2938,34.3156,63500.0
2014-10-10 13:30:00,47.13,47.23,47.12,47.2,58700.0,34.3083,34.3811,34.3011,34.3593,58700.0
2014-10-10 14:00:00,47.22,47.23,47.13,47.16,50400.0,34.3739,34.3811,34.3083,34.3302,50400.0
2014-10-10 14:30:00,47.17,47.17,47.07,47.07,39900.0,34.3375,34.3375,34.2647,34.2647,39900.0
2014-10-10 15:00:00,47.07,47.09,46.93,46.96,270200.0,34.2647,34.2792,34.1627,34.1846,270200.0
2014-10-10 15:30:00,46.97,46.98,46.8,46.82,182100.0,34.1919,34.1991,34.0681,34.0827,182100.0
2014-10-13 09:30:00,47.32,47.53,47.22,47.31,224400.0,34.4466,34.5995,34.3739,34.4394,224400.0
2014-10-13 10:00:00,47.31,47.38,47.16,47.17,116000.0,34.4394,34.4903,34.3302,34.3375,116000.0
2014-10-13 10:30:00,47.15,47.26,47.1,47.22,87800.0,34.3229,34.403,34.2865,34.3739,87800.0
2014-10-13 11:00:00,47.2,47.28,47.14,47.19,91100.0,34.3593,34.4175,34.3156,34.352,91100.0
2014-10-13 11:30:00,47.2,47.29,47.17,47.22,261000.0,34.3593,34.4248,34.3375,34.3739,261000.0
2014-10-13 12:00:00,47.22,47.33,47.18,47.33,128900.0,34.3739,34.4539,34.3447,34.4539,128900.0
2014-10-13 12:30:00,47.36,47.4,47.3,47.32,101200.0,34.4758,34.5049,34.4321,34.4466,101200.0
2014-10-13 13:00:00,47.33,47.38,47.25,47.36,95400.0,34.4539,34.4903,34.3957,34.4758,95400.0
2014-10-13 13:30:00,47.36,47.38,47.26,47.31,64700.0,34.4758,34.4903,34.403,34.4394,64700.0
2014-10-13 14:00:00,47.3,47.36,47.26,47.35,112700.0,34.4321,34.4758,34.403,34.4685,112700.0
2014-10-13 14:30:00,47.35,47.35,47.21,47.21,50300.0,34.4685,34.4685,34.3666,34.3666,50300.0
2014-10-13 15:00:00,47.21,47.24,47.13,47.16,44200.0,34.3666,34.3884,34.3083,34.3302,44200.0
2014-10-13 15:30:00,47.16,47.16,46.84,46.85,316600.0,34.3302,34.3302,34.0972,34.1045,316600.0
2014-10-14 09:30:00,47.11,47.13,46.88,46.92,108600.0,34.2938,34.3083,34.1263,34.1555,108600.0
2014-10-14 10:00:00,46.9,47.06,46.88,46.92,100200.0,34.1409,34.2574,34.1263,34.1555,100200.0
2014-10-14 10:30:00,46.94,47.11,46.92,47.04,125800.0,34.17,34.2938,34.1555,34.2428,125800.0
2014-10-14 11:00:00,47.05,47.22,47.05,47.19,181200.0,34.2501,34.3739,34.2501,34.352,181200.0
2014-10-14 11:30:00,47.19,47.3,47.15,47.25,146300.0,34.352,34.4321,34.3229,34.3957,146300.0
2014-10-14 12:00:00,47.28,47.33,47.21,47.23,160900.0,34.4175,34.4539,34.3666,34.3811,160900.0
2014-10-14 12:30:00,47.22,47.26,47.18,47.23,204400.0,34.3739,34.403,34.3447,34.3811,204400.0
2014-10-14 13:00:00,47.23,47.29,47.17,47.18,54900.0,34.3811,34.4248,34.3375,34.3447,54900.0
2014-10-14 13:30:00,47.18,47.2,47.07,47.16,108800.0,34.3447,34.3593,34.2647,34.3302,108800.0
2014-10-14 14:00:00,47.15,47.18,47.01,47.04,67400.0,34.3229,34.3447,34.221,34.2428,67400.0
2014-10-14 14:30:00,47.03,47.1,46.94,46.99,241300.0,34.2355,34.2865,34.17,34.2064,241300.0
2014-10-14 15:00:00,47.0,47.04,46.82,46.92,163900.0,34.2137,34.2428,34.0827,34.1555,163900.0
2014-10-14 15:30:00,46.92,47.04,46.86,46.95,161200.0,34.1555,34.2428,34.1118,34.1773,161200.0
2014-10-15 09:30:00,46.6,46.67,46.33,46.55,443100.0,33.9225,33.9735,33.726,33.8861,443100.0
2014-10-15 10:00:00,46.53,46.62,46.51,46.51,121400.0,33.8716,33.9371,33.857,33.857,121400.0
2014-10-15 10:30:00,46.52,46.54,46.32,46.37,152400.0,33.8643,33.8788,33.7187,33.7551,152400.0
2014-10-15 11:00:00,46.38,46.53,46.23,46.23,222500.0,33.7624,33.8716,33.6532,33.6532,222500.0
2014-10-15 11:30:00,46.24,46.29,46.14,46.24,94000.0,33.6605,33.6969,33.5877,33.6605,94000.0
2014-10-15 12:00:00,46.24,46.25,46.1,46.15,104200.0,33.6605,33.6677,33.5585,33.5949,104200.0
2014-10-15 12:30:00,46.15,46.18,45.98,45.99,150600.0,33.5949,33.6168,33.4712,33.4785,150600.0
2014-10-15 13:00:00,45.98,46.03,45.7,45.73,157800.0,33.4712,33.5076,33.2674,33.2892,157800.0
2014-10-15 13:30:00,45.73,45.93,45.71,45.84,125300.0,33.2892,33.4348,33.2746,33.3693,125300.0
2014-10-15 14:00:00,45.84,46.09,45.78,46.05,192500.0,33.3693,33.5513,33.3256,33.5221,192500.0
2014-10-15 14:30:00,46.04,46.26,46.02,46.23,136600.0,33.5149,33.675,33.5003,33.6532,136600.0
2014-10-15 15:00:00,46.23,46.4,46.16,46.4,167700.0,33.6532,33.7769,33.6022,33.7769,167700.0
2014-10-15 15:30:00,46.43,46.65,46.4,46.59,399000.0,33.7988,33.9589,33.7769,33.9152,399000.0
2014-10-16 09:30:00,45.5,45.99,45.4,45.99,254900.0,33.1218,33.4785,33.049,33.4785,254900.0
2014-10-16 10:00:00,45.98,46.14,45.64,45.94,399100.0,33.4712,33.5877,33.2237,33.4421,399100.0
2014-10-16 10:30:00,45.95,46.33,45.93,46.18,191600.0,33.4494,33.726,33.4348,33.6168,191600.0
2014-10-16 11:00:00,46.18,46.44,46.05,46.43,187200.0,33.6168,33.806,33.5221,33.7988,187200.0
2014-10-16 11:30:00,46.42,46.49,46.14,46.21,307000.0,33.7915,33.8424,33.5877,33.6386,307000.0
2014-10-16 12:00:00,46.21,46.33,46.13,46.25,111300.0,33.6386,33.726,33.5804,33.6677,111300.0
2014-10-16 12:30:00,46.25,46.43,46.2,46.42,78400.0,33.6677,33.7988,33.6313,33.7915,78400.0
2014-10-16 13:00:00,46.43,46.65,46.43,46.62,121800.0,33.7988,33.9589,33.7988,33.9371,121800.0
2014-10-16 13:30:00,46.62,46.72,46.44,46.46,109600.0,33.9371,34.0099,33.806,33.8206,109600.0
2014-10-16 14:00:00,46.46,46.54,46.35,46.41,76600.0,33.8206,33.8788,33.7405,33.7842,76600.0
2014-10-16 14:30:00,46.42,46.45,46.26,46.28,140400.0,33.7915,33.8133,33.675,33.6896,140400.0
2014-10-16 15:00:00,46.29,46.42,46.21,46.39,85100.0,33.6969,33.7915,33.6386,33.7697,85100.0
2014-10-16 15:30:00,46.4,46.42,46.29,46.3,244500.0,33.7769,33.7915,33.6969,33.7041,244500.0
2014-10-17 09:30:00,47.01,47.02,46.8,46.9,226000.0,34.221,34.2283,34.0681,34.1409,226000.0
2014-10-17 10:00:00,46.89,47.07,46.87,47.07,142300.0,34.1336,34.2647,34.1191,34.2647,142300.0
2014-10-17 10:30:00,47.07,47.09,47.0,47.05,103200.0,34.2647,34.2792,34.2137,34.2501,103200.0
2014-10-17 11:00:00,47.05,47.15,47.01,47.08,88600.0,34.2501,34.3229,34.221,34.2719,88600.0
2014-10-17 11:30:00,47.08,47.16,47.06,47.09,132800.0,34.2719,34.3302,34.2574,34.2792,132800.0
2014-10-17 12:00:00,47.09,47.17,47.04,47.08,55400.0,34.2792,34.3375,34.2428,34.2719,55400.0
2014-10-17 12:30:00,47.09,47.13,47.02,47.06,89100.0,34.2792,34.3083,34.2283,34.2574,89100.0
2014-10-17 13:00:00,47.08,47.1,46.96,46.97,55400.0,34.2719,34.2865,34.1846,34.1919,55400.0
2014-10-17 13:30:00,46.97,47.02,46.93,46.97,285900.0,34.1919,34.2283,34.1627,34.1919,285900.0
2014-10-17 14:00:00,46.95,46.95,46.8,46.86,101800.0,34.1773,34.1773,34.0681,34.1118,101800.0
2014-10-17 14:30:00,46.87,46.93,46.84,46.9,182200.0,34.1191,34.1627,34.0972,34.1409,182200.0
2014-10-17 15:00:00,46.9,46.98,46.8,46.94,155200.0,34.1409,34.1991,34.0681,34.17,155200.0
2014-10-17 15:30:00,46.96,47.03,46.96,46.97,183400.0,34.1846,34.2355,34.1846,34.1919,183400.0
2014-10-20 09:30:00,46.94,47.05,46.83,47.03,239700.0,34.17,34.2501,34.09,34.2355,239700.0
2014-10-20 10:00:00,47.05,47.14,46.98,47.12,98500.0,34.2501,34.3156,34.1991,34.3011,98500.0
2014-10-20 10:30:00,47.11,47.14,47.03,47.08,79500.0,34.2938,34.3156,34.2355,34.2719,79500.0
2014-10-20 11:00:00,47.09,47.16,47.03,47.12,74200.0,34.2792,34.3302,34.2355,34.3011,74200.0
2014-10-20 11:30:00,47.12,47.14,47.07,47.13,57500.0,34.3011,34.3156,34.2647,34.3083,57500.0
2014-10-20 12:00:00,47.13,47.16,47.11,47.11,50700.0,34.3083,34.3302,34.2938,34.2938,50700.0
2014-10-20 12:30:00,47.11,47.13,47.06,47.09,42200.0,34.2938,34.3083,34.2574,34.2792,42200.0
2014-10-20 13:00:00,47.08,47.2,47.07,47.18,70900.0,34.2719,34.3593,34.2647,34.3447,70900.0
2014-10-20 13:30:00,47.17,47.19,47.12,47.15,59300.0,34.3375,34.352,34.3011,34.3229,59300.0
2014-10-20 14:00:00,47.15,47.24,47.15,47.19,64500.0,34.3229,34.3884,34.3229,34.352,64500.0
2014-10-20 14:30:00,47.18,47.23,47.18,47.21,59500.0,34.3447,34.3811,34.3447,34.3666,59500.0
2014-10-20 15:00:00,47.21,47.29,47.21,47.23,54300.0,34.3666,34.4248,34.3666,34.3811,54300.0
2014-10-20 15:30:00,47.23,47.27,47.22,47.24,118700.0,34.3811,34.4102,34.3739,34.3884,118700.0
2014-10-21 09:30:00,47.58,47.62,47.39,47.52,121800.0,34.6359,34.665,34.4976,34.5922,121800.0
2014-10-21 10:00:00,47.53,47.58,47.49,47.56,120100.0,34.5995,34.6359,34.5704,34.6214,120100.0
2014-10-21 10:30:00,47.55,47.62,47.53,47.58,131300.0,34.6141,34.665,34.5995,34.6359,131300.0
2014-10-21 11:00:00,47.58,47.64,47.56,47.64,82800.0,34.6359,34.6796,34.6214,34.6796,82800.0
2014-10-21 11:30:00,47.64,47.71,47.61,47.66,264300.0,34.6796,34.7305,34.6578,34.6941,264300.0
2014-10-21 12:00:00,47.67,47.68,47.65,47.65,26200.0,34.7014,34.7087,34.6869,34.6869,26200.0
2014-10-21 12:30:00,47.66,47.68,47.61,47.63,30800.0,34.6941,34.7087,34.6578,34.6723,30800.0
2014-10-21 13:00:00,47.62,47.64,47.6,47.63,183700.0,34.665,34.6796,34.6505,34.6723,183700.0
2014-10-21 13:30:00,47.63,47.7,47.63,47.67,57000.0,34.6723,34.7233,34.6723,34.7014,57000.0
2014-10-21 14:00:00,47.67,47.7,47.65,47.67,63700.0,34.7014,34.7233,34.6869,34.7014,63700.0
2014-10-21 14:30:00,47.67,47.7,47.65,47.68,81100.0,34.7014,34.7233,34.6869,34.7087,81100.0
2014-10-21 15:00:00,47.68,47.83,47.68,47.82,136300.0,34.7087,34.8179,34.7087,34.8106,136300.0
2014-10-21 15:30:00,47.83,47.83,47.71,47.75,151400.0,34.8179,34.8179,34.7305,34.7597,151400.0
2014-10-22 09:30:00,47.75,47.78,47.64,47.76,145900.0,34.7597,34.7815,34.6796,34.7669,145900.0
2014-10-22 10:00:00,47.76,47.78,47.64,47.75,90200.0,34.7669,34.7815,34.6796,34.7597,90200.0
2014-10-22 10:30:00,47.74,47.75,47.69,47.72,58000.0,34.7524,34.7597,34.716,34.7378,58000.0
2014-10-22 11:00:00,47.72,47.81,47.7,47.74,64900.0,34.7378,34.8033,34.7233,34.7524,64900.0
2014-10-22 11:30:00,47.75,47.82,47.73,47.78,87100.0,34.7597,34.8106,34.7451,34.7815,87100.0
2014-10-22 12:00:00,47.79,47.8,47.64,47.69,56600.0,34.7888,34.7961,34.6796,34.716,56600.0
2014-10-22 12:30:00,47.69,47.69,47.53,47.62,69700.0,34.716,34.716,34.5995,34.665,69700.0
2014-10-22 13:00:00,47.62,47.65,47.52,47.52,88200.0,34.665,34.6869,34.5922,34.5922,88200.0
2014-10-22 13:30:00,47.53,47.56,47.47,47.47,44700.0,34.5995,34.6214,34.5558,34.5558,44700.0
2014-10-22 14:00:00,47.46,47.51,47.42,47.44,63600.0,34.5486,34.585,34.5194,34.534,63600.0
2014-10-22 14:30:00,47.44,47.5,47.38,47.5,72700.0,34.534,34.5777,34.4903,34.5777,72700.0
2014-10-22 15:00:00,47.52,47.53,47.42,47.46,80600.0,34.5922,34.5995,34.5194,34.5486,80600.0
2014-10-22 15:30:00,47.45,47.45,47.33,47.36,231800.0,34.5413,34.5413,34.4539,34.4758,231800.0
2014-10-23 09:30:00,47.69,47.77,47.66,47.69,78900.0,34.716,34.7742,34.6941,34.716,78900.0
2014-10-23 10:00:00,47.69,47.79,47.69,47.76,86400.0,34.716,34.7888,34.716,34.7669,86400.0
2014-10-23 10:30:00,47.76,47.9,47.75,47.89,140800.0,34.7669,34.8689,34.7597,34.8616,140800.0
2014-10-23 11:00:00,47.89,47.93,47.85,47.87,110300.0,34.8616,34.8907,34.8325,34.847,110300.0
2014-10-23 11:30:00,47.87,47.91,47.84,47.87,127300.0,34.847,34.8761,34.8252,34.847,127300.0
2014-10-23 12:00:00,47.86,47.91,47.86,47.9,44600.0,34.8397,34.8761,34.8397,34.8689,44600.0
2014-10-23 12:30:00,47.89,47.89,47.8,47.82,60600.0,34.8616,34.8616,34.7961,34.8106,60600.0
2014-10-23 13:00:00,47.81,47.86,47.81,47.86,66800.0,34.8033,34.8397,34.8033,34.8397,66800.0
2014-10-23 13:30:00,47.86,47.9,47.85,47.88,39900.0,34.8397,34.8689,34.8325,34.8543,39900.0
2014-10-23 14:00:00,47.88,47.94,47.87,47.92,451200.0,34.8543,34.898,34.847,34.8834,451200.0
2014-10-23 14:30:00,47.93,47.93,47.73,47.83,85000.0,34.8907,34.8907,34.7451,34.8179,85000.0
2014-10-23 15:00:00,47.8,47.83,47.73,47.77,146100.0,34.7961,34.8179,34.7451,34.7742,146100.0
2014-10-23 15:30:00,47.77,47.86,47.71,47.73,109400.0,34.7742,34.8397,34.7305,34.7451,109400.0
2014-10-24 09:30:00,47.85,47.93,47.79,47.84,179400.0,34.8325,34.8907,34.7888,34.8252,179400.0
2014-10-24 10:00:00,47.84,47.91,47.75,47.83,83300.0,34.8252,34.8761,34.7597,34.8179,83300.0
2014-10-24 10:30:00,47.86,47.92,47.85,47.91,26500.0,34.8397,34.8834,34.8325,34.8761,26500.0
2014-10-24 11:00:00,47.92,47.94,47.87,47.93,33400.0,34.8834,34.898,34.847,34.8907,33400.0
2014-10-24 11:30:00,47.93,48.02,47.92,47.99,59300.0,34.8907,34.9562,34.8834,34.9344,59300.0
2014-10-24 12:00:00,47.99,48.06,47.97,47.98,26600.0,34.9344,34.9853,34.9198,34.9271,26600.0
2014-10-24 12:30:00,47.99,48.0,47.91,47.92,53400.0,34.9344,34.9417,34.8761,34.8834,53400.0
2014-10-24 13:00:00,47.92,47.95,47.86,47.9,58200.0,34.8834,34.9053,34.8397,34.8689,58200.0
2014-10-24 13:30:00,47.9,48.0,47.89,47.98,50400.0,34.8689,34.9417,34.8616,34.9271,50400.0
2014-10-24 14:00:00,47.98,48.0,47.96,47.97,61800.0,34.9271,34.9417,34.9125,34.9198,61800.0
2014-10-24 14:30:00,47.99,47.99,47.94,47.94,35500.0,34.9344,34.9344,34.898,34.898,35500.0
2014-10-24 15:00:00,47.95,47.99,47.94,47.98,117100.0,34.9053,34.9344,34.898,34.9271,117100.0
2014-10-24 15:30:00,47.98,48.06,47.98,48.05,213000.0,34.9271,34.9853,34.9271,34.9781,213000.0
2014-10-27 09:30:00,47.57,47.6,47.48,47.53,91600.0,34.6286,34.6505,34.5631,34.5995,91600.0
2014-10-27 10:00:00,47.5,47.67,47.49,47.64,43400.0,34.5777,34.7014,34.5704,34.6796,43400.0
2014-10-27 10:30:00,47.64,47.76,47.61,47.72,82700.0,34.6796,34.7669,34.6578,34.7378,82700.0
2014-10-27 11:00:00,47.73,47.85,47.7,47.76,65800.0,34.7451,34.8325,34.7233,34.7669,65800.0
2014-10-27 11:30:00,47.77,47.8,47.67,47.7,42800.0,34.7742,34.7961,34.7014,34.7233,42800.0
2014-10-27 12:00:00,47.69,47.8,47.69,47.73,64000.0,34.716,34.7961,34.716,34.7451,64000.0
2014-10-27 12:30:00,47.73,47.78,47.71,47.77,32300.0,34.7451,34.7815,34.7305,34.7742,32300.0
2014-10-27 13:00:00,47.77,47.84,47.77,47.8,53200.0,34.7742,34.8252,34.7742,34.7961,53200.0
2014-10-27 13:30:00,47.81,47.81,47.75,47.76,28000.0,34.8033,34.8033,34.7597,34.7669,28000.0
2014-10-27 14:00:00,47.76,47.81,47.75,47.78,46000.0,34.7669,34.8033,34.7597,34.7815,46000.0
2014-10-27 14:30:00,47.76,47.78,47.72,47.72,35700.0,34.7669,34.7815,34.7378,34.7378,35700.0
2014-10-27 15:00:00,47.74,47.78,47.73,47.76,51900.0,34.7524,34.7815,34.7451,34.7669,51900.0
2014-10-27 15:30:00,47.75,47.81,47.73,47.79,123500.0,34.7597,34.8033,34.7451,34.7888,123500.0
2014-10-28 09:30:00,48.24,48.28,48.2,48.26,136600.0,35.1164,35.1455,35.0872,35.1309,136600.0
2014-10-28 10:00:00,48.26,48.26,48.19,48.22,146300.0,35.1309,35.1309,35.08,35.1018,146300.0
2014-10-28 10:30:00,48.23,48.29,48.22,48.27,36400.0,35.1091,35.1528,35.1018,35.1382,36400.0
2014-10-28 11:00:00,48.28,48.34,48.28,48.32,79500.0,35.1455,35.1892,35.1455,35.1746,79500.0
2014-10-28 11:30:00,48.33,48.33,48.28,48.28,79000.0,35.1819,35.1819,35.1455,35.1455,79000.0
2014-10-28 12:00:00,48.27,48.32,48.27,48.32,40200.0,35.1382,35.1746,35.1382,35.1746,40200.0
2014-10-28 12:30:00,48.31,48.32,48.23,48.26,48400.0,35.1673,35.1746,35.1091,35.1309,48400.0
2014-10-28 13:00:00,48.25,48.29,48.25,48.29,53300.0,35.1236,35.1528,35.1236,35.1528,53300.0
2014-10-28 13:30:00,48.28,48.34,48.27,48.33,82900.0,35.1455,35.1892,35.1382,35.1819,82900.0
2014-10-28 14:00:00,48.32,48.38,48.32,48.38,40200.0,35.1746,35.2183,35.1746,35.2183,40200.0
2014-10-28 14:30:00,48.39,48.4,48.35,48.37,72600.0,35.2256,35.2328,35.1964,35.211,72600.0
2014-10-28 15:00:00,48.37,48.46,48.37,48.44,48000.0,35.211,35.2765,35.211,35.262,48000.0
2014-10-28 15:30:00,48.44,48.49,48.41,48.49,98600.0,35.262,35.2983,35.2401,35.2983,98600.0
2014-10-29 09:30:00,48.63,48.72,48.63,48.71,76400.0,35.4003,35.4658,35.4003,35.4585,76400.0
2014-10-29 10:00:00,48.72,48.73,48.64,48.67,24900.0,35.4658,35.4731,35.4075,35.4294,24900.0
2014-10-29 10:30:00,48.68,48.73,48.58,48.62,32100.0,35.4367,35.4731,35.3639,35.393,32100.0
2014-10-29 11:00:00,48.62,48.68,48.59,48.68,29700.0,35.393,35.4367,35.3711,35.4367,29700.0
2014-10-29 11:30:00,48.66,48.68,48.61,48.64,21600.0,35.4221,35.4367,35.3857,35.4075,21600.0
2014-10-29 12:00:00,48.63,48.63,48.54,48.54,39000.0,35.4003,35.4003,35.3347,35.3347,39000.0
2014-10-29 12:30:00,48.54,48.61,48.52,48.57,36100.0,35.3347,35.3857,35.3202,35.3566,36100.0
2014-10-29 13:00:00,48.56,48.56,48.53,48.55,35700.0,35.3493,35.3493,35.3275,35.342,35700.0
2014-10-29 13:30:00,48.54,48.55,48.48,48.52,36600.0,35.3347,35.342,35.2911,35.3202,36600.0
2014-10-29 14:00:00,48.53,48.53,48.02,48.25,125600.0,35.3275,35.3275,34.9562,35.1236,125600.0
2014-10-29 14:30:00,48.24,48.27,48.08,48.2,91000.0,35.1164,35.1382,34.9999,35.0872,91000.0
2014-10-29 15:00:00,48.19,48.21,48.03,48.13,99700.0,35.08,35.0945,34.9635,35.0363,99700.0
2014-10-29 15:30:00,48.14,48.28,48.14,48.21,101300.0,35.0436,35.1455,35.0436,35.0945,101300.0
2014-10-30 09:30:00,48.14,48.24,48.0,48.12,73500.0,35.0436,35.1164,34.9417,35.029,73500.0
2014-10-30 10:00:00,48.11,48.25,48.09,48.25,49100.0,35.0217,35.1236,35.0072,35.1236,49100.0
2014-10-30 10:30:00,48.26,48.31,48.19,48.31,60600.0,35.1309,35.1673,35.08,35.1673,60600.0
2014-10-30 11:00:00,48.31,48.34,48.27,48.3,62000.0,35.1673,35.1892,35.1382,35.16,62000.0
2014-10-30 11:30:00,48.31,48.45,48.29,48.45,55900.0,35.1673,35.2692,35.1528,35.2692,55900.0
2014-10-30 12:00:00,48.46,48.47,48.41,48.45,24900.0,35.2765,35.2838,35.2401,35.2692,24900.0
2014-10-30 12:30:00,48.47,48.5,48.45,48.47,80200.0,35.2838,35.3056,35.2692,35.2838,80200.0
2014-10-30 13:00:00,48.48,48.59,48.47,48.58,65600.0,35.2911,35.3711,35.2838,35.3639,65600.0
2014-10-30 13:30:00,48.56,48.68,48.55,48.65,22200.0,35.3493,35.4367,35.342,35.4148,22200.0
2014-10-30 14:00:00,48.65,48.69,48.59,48.6,64100.0,35.4148,35.4439,35.3711,35.3784,64100.0
2014-10-30 14:30:00,48.61,48.63,48.46,48.48,61500.0,35.3857,35.4003,35.2765,35.2911,61500.0
2014-10-30 15:00:00,48.49,48.55,48.46,48.48,58800.0,35.2983,35.342,35.2765,35.2911,58800.0
2014-10-30 15:30:00,48.49,48.55,48.48,48.54,132900.0,35.2983,35.342,35.2911,35.3347,132900.0
2014-10-31 09:30:00,49.13,49.24,49.0,49.04,145000.0,35.7642,35.8443,35.6696,35.6987,145000.0
2014-10-31 10:00:00,49.05,49.17,49.04,49.15,75700.0,35.706,35.7934,35.6987,35.7788,75700.0
2014-10-31 10:30:00,49.14,49.18,49.1,49.16,62900.0,35.7715,35.8006,35.7424,35.7861,62900.0
2014-10-31 11:00:00,49.16,49.24,49.14,49.24,79000.0,35.7861,35.8443,35.7715,35.8443,79000.0
2014-10-31 11:30:00,49.23,49.25,49.17,49.21,116200.0,35.837,35.8516,35.7934,35.8225,116200.0
2014-10-31 12:00:00,49.21,49.21,49.11,49.12,44500.0,35.8225,35.8225,35.7497,35.757,44500.0
2014-10-31 12:30:00,49.14,49.26,49.13,49.26,88600.0,35.7715,35.8589,35.7642,35.8589,88600.0
2014-10-31 13:00:00,49.26,49.3,49.24,49.29,112100.0,35.8589,35.888,35.8443,35.8807,112100.0
2014-10-31 13:30:00,49.29,49.3,49.23,49.23,35400.0,35.8807,35.888,35.837,35.837,35400.0
2014-10-31 14:00:00,49.23,49.29,49.23,49.27,60500.0,35.837,35.8807,35.837,35.8662,60500.0
2014-10-31 14:30:00,49.27,49.28,49.22,49.24,108300.0,35.8662,35.8734,35.8298,35.8443,108300.0
2014-10-31 15:00:00,49.24,49.26,49.23,49.26,221100.0,35.8443,35.8589,35.837,35.8589,221100.0
2014-10-31 15:30:00,49.26,49.33,49.24,49.33,106200.0,35.8589,35.9098,35.8443,35.9098,106200.0
2014-11-03 09:30:00,49.03,49.05,48.92,48.92,207400.0,35.6914,35.706,35.6114,35.6114,207400.0
2014-11-03 10:00:00,48.93,48.95,48.81,48.82,97600.0,35.6186,35.6332,35.5313,35.5386,97600.0
2014-11-03 10:30:00,48.81,48.87,48.79,48.86,31500.0,35.5313,35.575,35.5167,35.5677,31500.0
2014-11-03 11:00:00,48.86,48.88,48.78,48.83,74100.0,35.5677,35.5822,35.5095,35.5459,74100.0
2014-11-03 11:30:00,48.83,48.89,48.81,48.89,36700.0,35.5459,35.5895,35.5313,35.5895,36700.0
2014-11-03 12:00:00,48.9,48.91,48.88,48.9,39600.0,35.5968,35.6041,35.5822,35.5968,39600.0
2014-11-03 12:30:00,48.9,48.98,48.9,48.98,54500.0,35.5968,35.655,35.5968,35.655,54500.0
2014-11-03 13:00:00,48.97,48.97,48.92,48.95,63500.0,35.6478,35.6478,35.6114,35.6332,63500.0
2014-11-03 13:30:00,48.96,48.99,48.94,48.98,53700.0,35.6405,35.6623,35.6259,35.655,53700.0
2014-11-03 14:00:00,48.98,49.01,48.95,48.95,202500.0,35.655,35.6769,35.6332,35.6332,202500.0
2014-11-03 14:30:00,48.95,48.95,48.88,48.9,46800.0,35.6332,35.6332,35.5822,35.5968,46800.0
2014-11-03 15:00:00,48.9,48.94,48.85,48.85,37200.0,35.5968,35.6259,35.5604,35.5604,37200.0
2014-11-03 15:30:00,48.86,48.88,48.83,48.86,312200.0,35.5677,35.5822,35.5459,35.5677,312200.0
2014-11-04 09:30:00,48.61,48.68,48.54,48.6,88200.0,35.3857,35.4367,35.3347,35.3784,88200.0
2014-11-04 10:00:00,48.6,48.64,48.53,48.53,65400.0,35.3784,35.4075,35.3275,35.3275,65400.0
2014-11-04 10:30:00,48.53,48.54,48.41,48.41,88000.0,35.3275,35.3347,35.2401,35.2401,88000.0
2014-11-04 11:00:00,48.4,48.45,48.36,48.45,55600.0,35.2328,35.2692,35.2037,35.2692,55600.0
2014-11-04 11:30:00,48.44,48.45,48.4,48.41,30500.0,35.262,35.2692,35.2328,35.2401,30500.0
2014-11-04 12:00:00,48.41,48.53,48.41,48.52,29400.0,35.2401,35.3275,35.2401,35.3202,29400.0
2014-11-04 12:30:00,48.53,48.58,48.51,48.57,32400.0,35.3275,35.3639,35.3129,35.3566,32400.0
2014-11-04 13:00:00,48.55,48.57,48.5,48.53,39800.0,35.342,35.3566,35.3056,35.3275,39800.0
2014-11-04 13:30:00,48.53,48.65,48.51,48.65,25700.0,35.3275,35.4148,35.3129,35.4148,25700.0
2014-11-04 14:00:00,48.67,48.67,48.58,48.6,42300.0,35.4294,35.4294,35.3639,35.3784,42300.0
2014-11-04 14:30:00,48.6,48.65,48.58,48.64,36400.0,35.3784,35.4148,35.3639,35.4075,36400.0
2014-11-04 15:00:00,48.64,48.64,48.58,48.58,48000.0,35.4075,35.4075,35.3639,35.3639,48000.0
2014-11-04 15:30:00,48.6,48.63,48.57,48.63,74500.0,35.3784,35.4003,35.3566,35.4003,74500.0
2014-11-05 09:30:00,48.68,48.69,48.5,48.55,65400.0,35.4367,35.4439,35.3056,35.342,65400.0
2014-11-05 10:00:00,48.53,48.56,48.47,48.49,41300.0,35.3275,35.3493,35.2838,35.2983,41300.0
2014-11-05 10:30:00,48.5,48.65,48.46,48.64,53800.0,35.3056,35.4148,35.2765,35.4075,53800.0
2014-11-05 11:00:00,48.64,48.69,48.59,48.62,46000.0,35.4075,35.4439,35.3711,35.393,46000.0
2014-11-05 11:30:00,48.63,48.7,48.63,48.7,27100.0,35.4003,35.4512,35.4003,35.4512,27100.0
2014-11-05 12:00:00,48.7,48.73,48.65,48.65,52200.0,35.4512,35.4731,35.4148,35.4148,52200.0
2014-11-05 12:30:00,48.65,48.7,48.64,48.67,23400.0,35.4148,35.4512,35.4075,35.4294,23400.0
2014-11-05 13:00:00,48.68,48.7,48.66,48.69,23700.0,35.4367,35.4512,35.4221,35.4439,23700.0
2014-11-05 13:30:00,48.68,48.7,48.58,48.61,17300.0,35.4367,35.4512,35.3639,35.3857,17300.0
2014-11-05 14:00:00,48.61,48.66,48.6,48.66,48300.0,35.3857,35.4221,35.3784,35.4221,48300.0
2014-11-05 14:30:00,48.65,48.68,48.63,48.68,30300.0,35.4148,35.4367,35.4003,35.4367,30300.0
2014-11-05 15:00:00,48.68,48.69,48.64,48.67,153900.0,35.4367,35.4439,35.4075,35.4294,153900.0
2014-11-05 15:30:00,48.67,48.69,48.65,48.67,75100.0,35.4294,35.4439,35.4148,35.4294,75100.0
2014-11-06 09:30:00,48.57,48.61,48.49,48.55,117900.0,35.3566,35.3857,35.2983,35.342,117900.0
2014-11-06 10:00:00,48.54,48.54,48.28,48.32,119100.0,35.3347,35.3347,35.1455,35.1746,119100.0
2014-11-06 10:30:00,48.31,48.44,48.25,48.44,54800.0,35.1673,35.262,35.1236,35.262,54800.0
2014-11-06 11:00:00,48.43,48.47,48.38,48.39,47100.0,35.2547,35.2838,35.2183,35.2256,47100.0
2014-11-06 11:30:00,48.4,48.4,48.32,48.34,29500.0,35.2328,35.2328,35.1746,35.1892,29500.0
2014-11-06 12:00:00,48.33,48.36,48.3,48.35,24900.0,35.1819,35.2037,35.16,35.1964,24900.0
2014-11-06 12:30:00,48.36,48.36,48.32,48.34,24100.0,35.2037,35.2037,35.1746,35.1892,24100.0
2014-11-06 13:00:00,48.34,48.39,48.34,48.39,15900.0,35.1892,35.2256,35.1892,35.2256,15900.0
2014-11-06 13:30:00,48.39,48.4,48.37,48.38,39600.0,35.2256,35.2328,35.211,35.2183,39600.0
2014-11-06 14:00:00,48.39,48.39,48.35,48.36,35800.0,35.2256,35.2256,35.1964,35.2037,35800.0
2014-11-06 14:30:00,48.36,48.36,48.32,48.35,61100.0,35.2037,35.2037,35.1746,35.1964,61100.0
2014-11-06 15:00:00,48.34,48.35,48.31,48.34,61300.0,35.1892,35.1964,35.1673,35.1892,61300.0
2014-11-06 15:30:00,48.33,48.34,48.28,48.29,878000.0,35.1819,35.1892,35.1455,35.1528,878000.0
2014-11-07 09:30:00,48.24,48.26,48.13,48.19,91500.0,35.1164,35.1309,35.0363,35.08,91500.0
2014-11-07 10:00:00,48.19,48.24,48.18,48.21,163100.0,35.08,35.1164,35.0727,35.0945,163100.0
2014-11-07 10:30:00,48.2,48.31,48.17,48.29,67400.0,35.0872,35.1673,35.0654,35.1528,67400.0
2014-11-07 11:00:00,48.29,48.3,48.26,48.28,25400.0,35.1528,35.16,35.1309,35.1455,25400.0
2014-11-07 11:30:00,48.29,48.3,48.25,48.25,25000.0,35.1528,35.16,35.1236,35.1236,25000.0
2014-11-07 12:00:00,48.25,48.31,48.24,48.3,28000.0,35.1236,35.1673,35.1164,35.16,28000.0
2014-11-07 12:30:00,48.3,48.3,48.28,48.3,41500.0,35.16,35.16,35.1455,35.16,41500.0
2014-11-07 13:00:00,48.3,48.33,48.29,48.31,39700.0,35.16,35.1819,35.1528,35.1673,39700.0
2014-11-07 13:30:00,48.32,48.41,48.32,48.37,113400.0,35.1746,35.2401,35.1746,35.211,113400.0
2014-11-07 14:00:00,48.37,48.37,48.3,48.31,78400.0,35.211,35.211,35.16,35.1673,78400.0
2014-11-07 14:30:00,48.31,48.33,48.29,48.3,38100.0,35.1673,35.1819,35.1528,35.16,38100.0
2014-11-07 15:00:00,48.31,48.34,48.3,48.3,79000.0,35.1673,35.1892,35.16,35.16,79000.0
2014-11-07 15:30:00,48.29,48.41,48.28,48.4,142500.0,35.1528,35.2401,35.1455,35.2328,142500.0
2014-11-10 09:30:00,48.67,48.67,48.52,48.53,92900.0,35.4294,35.4294,35.3202,35.3275,92900.0
2014-11-10 10:00:00,48.53,48.54,48.5,48.52,39200.0,35.3275,35.3347,35.3056,35.3202,39200.0
2014-11-10 10:30:00,48.52,48.63,48.52,48.62,149400.0,35.3202,35.4003,35.3202,35.393,149400.0
2014-11-10 11:00:00,48.62,48.62,48.56,48.6,60600.0,35.393,35.393,35.3493,35.3784,60600.0
2014-11-10 11:30:00,48.62,48.65,48.59,48.59,32500.0,35.393,35.4148,35.3711,35.3711,32500.0
2014-11-10 12:00:00,48.58,48.6,48.55,48.56,63500.0,35.3639,35.3784,35.342,35.3493,63500.0
2014-11-10 12:30:00,48.57,48.59,48.56,48.59,36400.0,35.3566,35.3711,35.3493,35.3711,36400.0
2014-11-10 13:00:00,48.58,48.59,48.55,48.56,20200.0,35.3639,35.3711,35.342,35.3493,20200.0
2014-11-10 13:30:00,48.57,48.58,48.55,48.56,28500.0,35.3566,35.3639,35.342,35.3493,28500.0
2014-11-10 14:00:00,48.56,48.57,48.54,48.57,31500.0,35.3493,35.3566,35.3347,35.3566,31500.0
2014-11-10 14:30:00,48.57,48.57,48.53,48.56,45600.0,35.3566,35.3566,35.3275,35.3493,45600.0
2014-11-10 15:00:00,48.56,48.57,48.55,48.56,15000.0,35.3493,35.3566,35.342,35.3493,15000.0
2014-11-10 15:30:00,48.55,48.57,48.53,48.57,48600.0,35.342,35.3566,35.3275,35.3566,48600.0
2014-11-11 09:30:00,48.63,48.68,48.59,48.62,89800.0,35.4003,35.4367,35.3711,35.393,89800.0
2014-11-11 10:00:00,48.62,48.66,48.6,48.66,60500.0,35.393,35.4221,35.3784,35.4221,60500.0
2014-11-11 10:30:00,48.66,48.71,48.66,48.7,53900.0,35.4221,35.4585,35.4221,35.4512,53900.0
2014-11-11 11:00:00,48.71,48.78,48.7,48.75,83300.0,35.4585,35.5095,35.4512,35.4876,83300.0
2014-11-11 11:30:00,48.76,48.76,48.72,48.73,50000.0,35.4949,35.4949,35.4658,35.4731,50000.0
2014-11-11 12:00:00,48.74,48.76,48.73,48.75,35900.0,35.4803,35.4949,35.4731,35.4876,35900.0
2014-11-11 12:30:00,48.74,48.75,48.73,48.75,39100.0,35.4803,35.4876,35.4731,35.4876,39100.0
2014-11-11 13:00:00,48.75,48.79,48.73,48.79,37800.0,35.4876,35.5167,35.4731,35.5167,37800.0
2014-11-11 13:30:00,48.79,48.83,48.78,48.8,29400.0,35.5167,35.5459,35.5095,35.524,29400.0
2014-11-11 14:00:00,48.82,48.87,48.81,48.85,28300.0,35.5386,35.575,35.5313,35.5604,28300.0
2014-11-11 14:30:00,48.84,48.84,48.82,48.82,50800.0,35.5531,35.5531,35.5386,35.5386,50800.0
2014-11-11 15:00:00,48.82,48.84,48.81,48.84,58800.0,35.5386,35.5531,35.5313,35.5531,58800.0
2014-11-11 15:30:00,48.83,48.85,48.79,48.81,243200.0,35.5459,35.5604,35.5167,35.5313,243200.0
2014-11-12 09:30:00,48.4,48.5,48.4,48.5,135300.0,35.2328,35.3056,35.2328,35.3056,135300.0
2014-11-12 10:00:00,48.5,48.64,48.5,48.62,52600.0,35.3056,35.4075,35.3056,35.393,52600.0
2014-11-12 10:30:00,48.61,48.62,48.54,48.54,21800.0,35.3857,35.393,35.3347,35.3347,21800.0
2014-11-12 11:00:00,48.53,48.57,48.5,48.52,55000.0,35.3275,35.3566,35.3056,35.3202,55000.0
2014-11-12 11:30:00,48.52,48.6,48.51,48.58,181700.0,35.3202,35.3784,35.3129,35.3639,181700.0
2014-11-12 12:00:00,48.58,48.58,48.51,48.55,30000.0,35.3639,35.3639,35.3129,35.342,30000.0
2014-11-12 12:30:00,48.55,48.56,48.52,48.55,48100.0,35.342,35.3493,35.3202,35.342,48100.0
2014-11-12 13:00:00,48.55,48.57,48.53,48.54,42400.0,35.342,35.3566,35.3275,35.3347,42400.0
2014-11-12 13:30:00,48.55,48.56,48.51,48.52,53300.0,35.342,35.3493,35.3129,35.3202,53300.0
2014-11-12 14:00:00,48.53,48.54,48.52,48.54,55400.0,35.3275,35.3347,35.3202,35.3347,55400.0
2014-11-12 14:30:00,48.54,48.54,48.46,48.48,157700.0,35.3347,35.3347,35.2765,35.2911,157700.0
2014-11-12 15:00:00,48.47,48.51,48.45,48.51,61700.0,35.2838,35.3129,35.2692,35.3129,61700.0
2014-11-12 15:30:00,48.52,48.58,48.51,48.55,51200.0,35.3202,35.3639,35.3129,35.342,51200.0
2014-11-13 09:30:00,48.58,48.72,48.58,48.69,71900.0,35.3639,35.4658,35.3639,35.4439,71900.0
2014-11-13 10:00:00,48.71,48.78,48.68,48.77,60800.0,35.4585,35.5095,35.4367,35.5022,60800.0
2014-11-13 10:30:00,48.77,48.79,48.73,48.74,61600.0,35.5022,35.5167,35.4731,35.4803,61600.0
2014-11-13 11:00:00,48.74,48.74,48.61,48.66,72200.0,35.4803,35.4803,35.3857,35.4221,72200.0
2014-11-13 11:30:00,48.66,48.67,48.59,48.64,39300.0,35.4221,35.4294,35.3711,35.4075,39300.0
2014-11-13 12:00:00,48.63,48.63,48.58,48.61,63200.0,35.4003,35.4003,35.3639,35.3857,63200.0
2014-11-13 12:30:00,48.62,48.65,48.59,48.59,71700.0,35.393,35.4148,35.3711,35.3711,71700.0
2014-11-13 13:00:00,48.59,48.6,48.51,48.54,42800.0,35.3711,35.3784,35.3129,35.3347,42800.0
2014-11-13 13:30:00,48.53,48.55,48.5,48.51,365100.0,35.3275,35.342,35.3056,35.3129,365100.0
2014-11-13 14:00:00,48.52,48.54,48.46,48.52,27200.0,35.3202,35.3347,35.2765,35.3202,27200.0
2014-11-13 14:30:00,48.52,48.61,48.51,48.59,26300.0,35.3202,35.3857,35.3129,35.3711,26300.0
2014-11-13 15:00:00,48.58,48.62,48.57,48.57,45800.0,35.3639,35.393,35.3566,35.3566,45800.0
2014-11-13 15:30:00,48.57,48.66,48.56,48.63,95200.0,35.3566,35.4221,35.3493,35.4003,95200.0
2014-11-14 09:30:00,48.48,48.53,48.44,48.5,55600.0,35.2911,35.3275,35.262,35.3056,55600.0
2014-11-14 10:00:00,48.49,48.62,48.47,48.57,48500.0,35.2983,35.393,35.2838,35.3566,48500.0
2014-11-14 10:30:00,48.59,48.65,48.54,48.64,80800.0,35.3711,35.4148,35.3347,35.4075,80800.0
2014-11-14 11:00:00,48.64,48.65,48.59,48.63,121000.0,35.4075,35.4148,35.3711,35.4003,121000.0
2014-11-14 11:30:00,48.62,48.68,48.61,48.68,172200.0,35.393,35.4367,35.3857,35.4367,172200.0
2014-11-14 12:00:00,48.68,48.79,48.68,48.75,97300.0,35.4367,35.5167,35.4367,35.4876,97300.0
2014-11-14 12:30:00,48.75,48.78,48.74,48.75,21000.0,35.4876,35.5095,35.4803,35.4876,21000.0
2014-11-14 13:00:00,48.74,48.79,48.74,48.78,37500.0,35.4803,35.5167,35.4803,35.5095,37500.0
2014-11-14 13:30:00,48.78,48.78,48.75,48.76,136400.0,35.5095,35.5095,35.4876,35.4949,136400.0
2014-11-14 14:00:00,48.76,48.82,48.76,48.82,71300.0,35.4949,35.5386,35.4949,35.5386,71300.0
2014-11-14 14:30:00,48.81,48.82,48.76,48.76,139000.0,35.5313,35.5386,35.4949,35.4949,139000.0
2014-11-14 15:00:00,48.75,48.79,48.75,48.78,33400.0,35.4876,35.5167,35.4876,35.5095,33400.0
2014-11-14 15:30:00,48.78,48.81,48.78,48.8,180800.0,35.5095,35.5313,35.5095,35.524,180800.0
2014-11-17 09:30:00,48.45,48.48,48.4,48.44,93500.0,35.2692,35.2911,35.2328,35.262,93500.0
2014-11-17 10:00:00,48.44,48.62,48.43,48.6,41500.0,35.262,35.393,35.2547,35.3784,41500.0
2014-11-17 10:30:00,48.6,48.6,48.49,48.54,34400.0,35.3784,35.3784,35.2983,35.3347,34400.0
2014-11-17 11:00:00,48.56,48.56,48.5,48.5,24100.0,35.3493,35.3493,35.3056,35.3056,24100.0
2014-11-17 11:30:00,48.49,48.54,48.48,48.51,50400.0,35.2983,35.3347,35.2911,35.3129,50400.0
2014-11-17 12:00:00,48.52,48.57,48.51,48.57,59900.0,35.3202,35.3566,35.3129,35.3566,59900.0
2014-11-17 12:30:00,48.56,48.59,48.54,48.54,44400.0,35.3493,35.3711,35.3347,35.3347,44400.0
2014-11-17 13:00:00,48.54,48.62,48.54,48.61,10800.0,35.3347,35.393,35.3347,35.3857,10800.0
2014-11-17 13:30:00,48.6,48.61,48.57,48.6,31400.0,35.3784,35.3857,35.3566,35.3784,31400.0
2014-11-17 14:00:00,48.6,48.61,48.58,48.59,82500.0,35.3784,35.3857,35.3639,35.3711,82500.0
2014-11-17 14:30:00,48.59,48.59,48.57,48.57,107200.0,35.3711,35.3711,35.3566,35.3566,107200.0
2014-11-17 15:00:00,48.57,48.57,48.54,48.55,81800.0,35.3566,35.3566,35.3347,35.342,81800.0
2014-11-17 15:30:00,48.56,48.57,48.51,48.53,186300.0,35.3493,35.3566,35.3129,35.3275,186300.0
2014-11-18 09:30:00,48.81,48.99,48.81,48.86,211400.0,35.5313,35.6623,35.5313,35.5677,211400.0
2014-11-18 10:00:00,48.86,48.9,48.84,48.85,29200.0,35.5677,35.5968,35.5531,35.5604,29200.0
2014-11-18 10:30:00,48.86,48.87,48.81,48.87,51600.0,35.5677,35.575,35.5313,35.575,51600.0
2014-11-18 11:00:00,48.88,48.91,48.86,48.89,235400.0,35.5822,35.6041,35.5677,35.5895,235400.0
2014-11-18 11:30:00,48.89,48.94,48.88,48.93,60900.0,35.5895,35.6259,35.5822,35.6186,60900.0
2014-11-18 12:00:00,48.94,48.97,48.93,48.96,38400.0,35.6259,35.6478,35.6186,35.6405,38400.0
2014-11-18 12:30:00,48.96,48.98,48.95,48.98,25700.0,35.6405,35.655,35.6332,35.655,25700.0
2014-11-18 13:00:00,48.98,49.04,48.97,49.04,30300.0,35.655,35.6987,35.6478,35.6987,30300.0
2014-11-18 13:30:00,49.04,49.04,48.98,49.0,47900.0,35.6987,35.6987,35.655,35.6696,47900.0
2014-11-18 14:00:00,49.01,49.04,49.0,49.04,43300.0,35.6769,35.6987,35.6696,35.6987,43300.0
2014-11-18 14:30:00,49.03,49.05,49.03,49.03,36800.0,35.6914,35.706,35.6914,35.6914,36800.0
2014-11-18 15:00:00,49.03,49.06,49.03,49.05,55600.0,35.6914,35.7133,35.6914,35.706,55600.0
2014-11-18 15:30:00,49.06,49.06,48.99,48.99,214700.0,35.7133,35.7133,35.6623,35.6623,214700.0
2014-11-19 09:30:00,48.94,48.94,48.83,48.83,182100.0,35.6259,35.6259,35.5459,35.5459,182100.0
2014-11-19 10:00:00,48.83,48.83,48.76,48.77,70500.0,35.5459,35.5459,35.4949,35.5022,70500.0
2014-11-19 10:30:00,48.78,48.79,48.69,48.75,117400.0,35.5095,35.5167,35.4439,35.4876,117400.0
2014-11-19 11:00:00,48.75,48.82,48.73,48.82,67500.0,35.4876,35.5386,35.4731,35.5386,67500.0
2014-11-19 11:30:00,48.81,48.88,48.81,48.87,87800.0,35.5313,35.5822,35.5313,35.575,87800.0
2014-11-19 12:00:00,48.86,48.9,48.86,48.88,67500.0,35.5677,35.5968,35.5677,35.5822,67500.0
2014-11-19 12:30:00,48.89,48.91,48.86,48.9,57400.0,35.5895,35.6041,35.5677,35.5968,57400.0
2014-11-19 13:00:00,48.92,48.93,48.88,48.92,62500.0,35.6114,35.6186,35.5822,35.6114,62500.0
2014-11-19 13:30:00,48.92,48.94,48.9,48.94,79200.0,35.6114,35.6259,35.5968,35.6259,79200.0
2014-11-19 14:00:00,48.94,49.06,48.93,48.94,163000.0,35.6259,35.7133,35.6186,35.6259,163000.0
2014-11-19 14:30:00,48.92,48.94,48.81,48.88,64800.0,35.6114,35.6259,35.5313,35.5822,64800.0
2014-11-19 15:00:00,48.88,48.93,48.83,48.9,86900.0,35.5822,35.6186,35.5459,35.5968,86900.0
2014-11-19 15:30:00,48.9,48.94,48.87,48.91,184900.0,35.5968,35.6259,35.575,35.6041,184900.0
2014-11-20 09:30:00,48.61,48.68,48.47,48.65,105800.0,35.3857,35.4367,35.2838,35.4148,105800.0
2014-11-20 10:00:00,48.67,48.69,48.62,48.67,74500.0,35.4294,35.4439,35.393,35.4294,74500.0
2014-11-20 10:30:00,48.68,48.77,48.67,48.7,182300.0,35.4367,35.5022,35.4294,35.4512,182300.0
2014-11-20 11:00:00,48.7,48.76,48.69,48.74,34900.0,35.4512,35.4949,35.4439,35.4803,34900.0
2014-11-20 11:30:00,48.73,48.74,48.68,48.68,49300.0,35.4731,35.4803,35.4367,35.4367,49300.0
2014-11-20 12:00:00,48.68,48.7,48.67,48.69,61500.0,35.4367,35.4512,35.4294,35.4439,61500.0
2014-11-20 12:30:00,48.7,48.73,48.69,48.71,49600.0,35.4512,35.4731,35.4439,35.4585,49600.0
2014-11-20 13:00:00,48.7,48.74,48.7,48.73,20500.0,35.4512,35.4803,35.4512,35.4731,20500.0
2014-11-20 13:30:00,48.73,48.78,48.73,48.77,36000.0,35.4731,35.5095,35.4731,35.5022,36000.0
2014-11-20 14:00:00,48.78,48.8,48.77,48.79,48600.0,35.5095,35.524,35.5022,35.5167,48600.0
2014-11-20 14:30:00,48.79,48.8,48.77,48.77,27300.0,35.5167,35.524,35.5022,35.5022,27300.0
2014-11-20 15:00:00,48.76,48.76,48.73,48.76,56300.0,35.4949,35.4949,35.4731,35.4949,56300.0
2014-11-20 15:30:00,48.75,48.77,48.73,48.74,378100.0,35.4876,35.5022,35.4731,35.4803,378100.0
2014-11-21 09:30:00,49.42,49.5,49.42,49.48,185200.0,35.9753,36.0336,35.9753,36.019,185200.0
2014-11-21 10:00:00,49.49,49.5,49.43,49.47,151400.0,36.0263,36.0336,35.9826,36.0117,151400.0
2014-11-21 10:30:00,49.47,49.47,49.41,49.41,44500.0,36.0117,36.0117,35.9681,35.9681,44500.0
2014-11-21 11:00:00,49.42,49.42,49.36,49.4,72700.0,35.9753,35.9753,35.9317,35.9608,72700.0
2014-11-21 11:30:00,49.41,49.41,49.31,49.33,67900.0,35.9681,35.9681,35.8953,35.9098,67900.0
2014-11-21 12:00:00,49.32,49.32,49.23,49.23,52800.0,35.9025,35.9025,35.837,35.837,52800.0
2014-11-21 12:30:00,49.22,49.29,49.22,49.23,76800.0,35.8298,35.8807,35.8298,35.837,76800.0
2014-11-21 13:00:00,49.24,49.25,49.19,49.2,49000.0,35.8443,35.8516,35.8079,35.8152,49000.0
2014-11-21 13:30:00,49.18,49.29,49.18,49.29,38200.0,35.8006,35.8807,35.8006,35.8807,38200.0
2014-11-21 14:00:00,49.29,49.31,49.26,49.28,85800.0,35.8807,35.8953,35.8589,35.8734,85800.0
2014-11-21 14:30:00,49.28,49.34,49.27,49.31,44100.0,35.8734,35.9171,35.8662,35.8953,44100.0
2014-11-21 15:00:00,49.32,49.37,49.32,49.37,107200.0,35.9025,35.9389,35.9025,35.9389,107200.0
2014-11-21 15:30:00,49.37,49.39,49.33,49.36,160800.0,35.9389,35.9535,35.9098,35.9317,160800.0
2014-11-24 09:30:00,49.48,49.48,49.35,49.36,199700.0,36.019,36.019,35.9244,35.9317,199700.0
2014-11-24 10:00:00,49.36,49.44,49.34,49.44,90100.0,35.9317,35.9899,35.9171,35.9899,90100.0
2014-11-24 10:30:00,49.43,49.45,49.38,49.39,270300.0,35.9826,35.9972,35.9462,35.9535,270300.0
2014-11-24 11:00:00,49.39,49.41,49.34,49.38,94300.0,35.9535,35.9681,35.9171,35.9462,94300.0
2014-11-24 11:30:00,49.38,49.4,49.32,49.32,48600.0,35.9462,35.9608,35.9025,35.9025,48600.0
2014-11-24 12:00:00,49.32,49.34,49.31,49.33,52100.0,35.9025,35.9171,35.8953,35.9098,52100.0
2014-11-24 12:30:00,49.34,49.34,49.31,49.31,77700.0,35.9171,35.9171,35.8953,35.8953,77700.0
2014-11-24 13:00:00,49.31,49.35,49.31,49.34,26100.0,35.8953,35.9244,35.8953,35.9171,26100.0
2014-11-24 13:30:00,49.34,49.35,49.33,49.35,30800.0,35.9171,35.9244,35.9098,35.9244,30800.0
2014-11-24 14:00:00,49.34,49.38,49.34,49.35,102600.0,35.9171,35.9462,35.9171,35.9244,102600.0
2014-11-24 14:30:00,49.36,49.37,49.32,49.32,162800.0,35.9317,35.9389,35.9025,35.9025,162800.0
2014-11-24 15:00:00,49.32,49.36,49.32,49.36,91000.0,35.9025,35.9317,35.9025,35.9317,91000.0
2014-11-24 15:30:00,49.36,49.42,49.36,49.41,287400.0,35.9317,35.9753,35.9317,35.9681,287400.0
2014-11-25 09:30:00,49.43,49.54,49.41,49.51,80000.0,35.9826,36.0627,35.9681,36.0409,80000.0
2014-11-25 10:00:00,49.51,49.53,49.43,49.48,107500.0,36.0409,36.0554,35.9826,36.019,107500.0
2014-11-25 10:30:00,49.48,49.49,49.4,49.42,47800.0,36.019,36.0263,35.9608,35.9753,47800.0
2014-11-25 11:00:00,49.41,49.44,49.35,49.35,41500.0,35.9681,35.9899,35.9244,35.9244,41500.0
2014-11-25 11:30:00,49.35,49.47,49.35,49.45,365200.0,35.9244,36.0117,35.9244,35.9972,365200.0
2014-11-25 12:00:00,49.45,49.45,49.41,49.43,127700.0,35.9972,35.9972,35.9681,35.9826,127700.0
2014-11-25 12:30:00,49.43,49.52,49.42,49.45,58600.0,35.9826,36.0481,35.9753,35.9972,58600.0
2014-11-25 13:00:00,49.45,49.48,49.44,49.47,47700.0,35.9972,36.019,35.9899,36.0117,47700.0
2014-11-25 13:30:00,49.48,49.5,49.47,49.49,39400.0,36.019,36.0336,36.0117,36.0263,39400.0
2014-11-25 14:00:00,49.5,49.52,49.48,49.5,124700.0,36.0336,36.0481,36.019,36.0336,124700.0
2014-11-25 14:30:00,49.5,49.5,49.44,49.45,68500.0,36.0336,36.0336,35.9899,35.9972,68500.0
2014-11-25 15:00:00,49.45,49.5,49.45,49.48,199400.0,35.9972,36.0336,35.9972,36.019,199400.0
2014-11-25 15:30:00,49.48,49.5,49.46,49.47,1594600.0,36.019,36.0336,36.0045,36.0117,1594600.0
2014-11-26 09:30:00,49.57,49.61,49.53,49.58,178200.0,36.0845,36.1137,36.0554,36.0918,178200.0
2014-11-26 10:00:00,49.57,49.65,49.57,49.65,39600.0,36.0845,36.1428,36.0845,36.1428,39600.0
2014-11-26 10:30:00,49.65,49.68,49.62,49.67,97700.0,36.1428,36.1646,36.1209,36.1573,97700.0
2014-11-26 11:00:00,49.66,49.68,49.61,49.66,186300.0,36.1501,36.1646,36.1137,36.1501,186300.0
2014-11-26 11:30:00,49.66,49.67,49.64,49.66,89900.0,36.1501,36.1573,36.1355,36.1501,89900.0
2014-11-26 12:00:00,49.65,49.68,49.65,49.68,183800.0,36.1428,36.1646,36.1428,36.1646,183800.0
2014-11-26 12:30:00,49.68,49.68,49.65,49.66,42100.0,36.1646,36.1646,36.1428,36.1501,42100.0
2014-11-26 13:00:00,49.66,49.68,49.66,49.68,157600.0,36.1501,36.1646,36.1501,36.1646,157600.0
2014-11-26 13:30:00,49.68,49.71,49.67,49.68,29600.0,36.1646,36.1864,36.1573,36.1646,29600.0
2014-11-26 14:00:00,49.67,49.68,49.65,49.65,11000.0,36.1573,36.1646,36.1428,36.1428,11000.0
2014-11-26 14:30:00,49.66,49.69,49.65,49.69,88900.0,36.1501,36.1719,36.1428,36.1719,88900.0
2014-11-26 15:00:00,49.69,49.69,49.67,49.68,50000.0,36.1719,36.1719,36.1573,36.1646,50000.0
2014-11-26 15:30:00,49.68,49.72,49.67,49.72,73600.0,36.1646,36.1937,36.1573,36.1937,73600.0
2014-11-28 09:30:00,49.37,49.37,49.23,49.28,62000.0,35.9389,35.9389,35.837,35.8734,62000.0
2014-11-28 10:00:00,49.27,49.28,49.19,49.21,36400.0,35.8662,35.8734,35.8079,35.8225,36400.0
2014-11-28 10:30:00,49.2,49.24,49.19,49.23,130600.0,35.8152,35.8443,35.8079,35.837,130600.0
2014-11-28 11:00:00,49.23,49.28,49.22,49.27,63300.0,35.837,35.8734,35.8298,35.8662,63300.0
2014-11-28 11:30:00,49.27,49.28,49.23,49.23,32500.0,35.8662,35.8734,35.837,35.837,32500.0
2014-11-28 12:00:00,49.23,49.24,49.17,49.18,66200.0,35.837,35.8443,35.7934,35.8006,66200.0
2014-11-28 12:30:00,49.18,49.18,49.12,49.16,55200.0,35.8006,35.8006,35.757,35.7861,55200.0
2014-12-01 09:30:00,49.06,49.09,48.94,48.98,185900.0,35.7133,35.7351,35.6259,35.655,185900.0
2014-12-01 10:00:00,48.98,49.03,48.92,48.98,106300.0,35.655,35.6914,35.6114,35.655,106300.0
2014-12-01 10:30:00,48.99,49.0,48.82,48.82,158900.0,35.6623,35.6696,35.5386,35.5386,158900.0
2014-12-01 11:00:00,48.83,48.93,48.82,48.93,353300.0,35.5459,35.6186,35.5386,35.6186,353300.0
2014-12-01 11:30:00,48.93,48.96,48.92,48.92,26600.0,35.6186,35.6405,35.6114,35.6114,26600.0
2014-12-01 12:00:00,48.94,48.97,48.93,48.93,15400.0,35.6259,35.6478,35.6186,35.6186,15400.0
2014-12-01 12:30:00,48.93,49.02,48.91,49.01,141600.0,35.6186,35.6842,35.6041,35.6769,141600.0
2014-12-01 13:00:00,49.02,49.07,49.0,49.04,49400.0,35.6842,35.7206,35.6696,35.6987,49400.0
2014-12-01 13:30:00,49.05,49.06,48.98,49.0,72000.0,35.706,35.7133,35.655,35.6696,72000.0
2014-12-01 14:00:00,49.01,49.01,48.9,48.91,34300.0,35.6769,35.6769,35.5968,35.6041,34300.0
2014-12-01 14:30:00,48.92,48.98,48.92,48.96,38900.0,35.6114,35.655,35.6114,35.6405,38900.0
2014-12-01 15:00:00,48.96,49.03,48.96,49.0,463000.0,35.6405,35.6914,35.6405,35.6696,463000.0
2014-12-01 15:30:00,49.01,49.03,48.94,48.94,225400.0,35.6769,35.6914,35.6259,35.6259,225400.0
2014-12-02 09:30:00,49.05,49.13,48.92,48.97,133800.0,35.706,35.7642,35.6114,35.6478,133800.0
2014-12-02 10:00:00,48.98,49.05,48.97,49.01,33800.0,35.655,35.706,35.6478,35.6769,33800.0
2014-12-02 10:30:00,49.02,49.06,48.96,49.06,67700.0,35.6842,35.7133,35.6405,35.7133,67700.0
2014-12-02 11:00:00,49.07,49.08,48.97,48.99,98700.0,35.7206,35.7278,35.6478,35.6623,98700.0
2014-12-02 11:30:00,48.99,49.03,48.96,49.03,383500.0,35.6623,35.6914,35.6405,35.6914,383500.0
2014-12-02 12:00:00,49.02,49.05,49.0,49.04,53600.0,35.6842,35.706,35.6696,35.6987,53600.0
2014-12-02 12:30:00,49.03,49.03,48.96,48.98,48400.0,35.6914,35.6914,35.6405,35.655,48400.0
2014-12-02 13:00:00,48.98,49.02,48.97,49.02,23000.0,35.655,35.6842,35.6478,35.6842,23000.0
2014-12-02 13:30:00,49.02,49.02,48.96,48.97,54000.0,35.6842,35.6842,35.6405,35.6478,54000.0
2014-12-02 14:00:00,48.98,49.0,48.97,48.99,174200.0,35.655,35.6696,35.6478,35.6623,174200.0
2014-12-02 14:30:00,48.98,49.03,48.97,49.03,108900.0,35.655,35.6914,35.6478,35.6914,108900.0
2014-12-02 15:00:00,49.02,49.04,49.01,49.02,271800.0,35.6842,35.6987,35.6769,35.6842,271800.0
2014-12-02 15:30:00,49.02,49.04,49.0,49.04,431400.0,35.6842,35.6987,35.6696,35.6987,431400.0
2014-12-03 09:30:00,48.99,49.12,48.91,49.01,78700.0,35.6623,35.757,35.6041,35.6769,78700.0
2014-12-03 10:00:00,49.01,49.06,48.97,49.06,114900.0,35.6769,35.7133,35.6478,35.7133,114900.0
2014-12-03 10:30:00,49.05,49.09,49.04,49.08,131000.0,35.706,35.7351,35.6987,35.7278,131000.0
2014-12-03 11:00:00,49.08,49.11,49.0,49.05,87400.0,35.7278,35.7497,35.6696,35.706,87400.0
2014-12-03 11:30:00,49.05,49.05,49.0,49.01,98700.0,35.706,35.706,35.6696,35.6769,98700.0
2014-12-03 12:00:00,49.01,49.05,49.0,49.04,59300.0,35.6769,35.706,35.6696,35.6987,59300.0
2014-12-03 12:30:00,49.04,49.04,49.01,49.04,27100.0,35.6987,35.6987,35.6769,35.6987,27100.0
2014-12-03 13:00:00,49.04,49.04,49.01,49.03,18500.0,35.6987,35.6987,35.6769,35.6914,18500.0
2014-12-03 13:30:00,49.03,49.03,49.0,49.03,36000.0,35.6914,35.6914,35.6696,35.6914,36000.0
2014-12-03 14:00:00,49.02,49.05,49.02,49.04,70500.0,35.6842,35.706,35.6842,35.6987,70500.0
2014-12-03 14:30:00,49.04,49.06,49.02,49.04,73600.0,35.6987,35.7133,35.6842,35.6987,73600.0
2014-12-03 15:00:00,49.04,49.08,49.03,49.07,281500.0,35.6987,35.7278,35.6914,35.7206,281500.0
2014-12-03 15:30:00,49.08,49.09,49.04,49.04,431400.0,35.7278,35.7351,35.6987,35.6987,431400.0
2014-12-04 09:30:00,48.95,48.99,48.83,48.86,91100.0,35.6332,35.6623,35.5459,35.5677,91100.0
2014-12-04 10:00:00,48.89,48.9,48.84,48.86,46300.0,35.5895,35.5968,35.5531,35.5677,46300.0
2014-12-04 10:30:00,48.85,48.91,48.81,48.91,91600.0,35.5604,35.6041,35.5313,35.6041,91600.0
2014-12-04 11:00:00,48.91,48.95,48.87,48.89,102600.0,35.6041,35.6332,35.575,35.5895,102600.0
2014-12-04 11:30:00,48.91,48.97,48.87,48.97,109300.0,35.6041,35.6478,35.575,35.6478,109300.0
2014-12-04 12:00:00,48.96,49.0,48.94,48.96,68100.0,35.6405,35.6696,35.6259,35.6405,68100.0
2014-12-04 12:30:00,48.96,49.07,48.94,49.04,395700.0,35.6405,35.7206,35.6259,35.6987,395700.0
2014-12-04 13:00:00,49.04,49.08,49.02,49.03,56200.0,35.6987,35.7278,35.6842,35.6914,56200.0
2014-12-04 13:30:00,49.04,49.06,49.0,49.01,31200.0,35.6987,35.7133,35.6696,35.6769,31200.0
2014-12-04 14:00:00,49.0,49.01,48.96,48.98,55900.0,35.6696,35.6769,35.6405,35.655,55900.0
2014-12-04 14:30:00,48.97,48.98,48.93,48.95,29300.0,35.6478,35.655,35.6186,35.6332,29300.0
2014-12-04 15:00:00,48.95,48.97,48.85,48.86,88500.0,35.6332,35.6478,35.5604,35.5677,88500.0
2014-12-04 15:30:00,48.85,48.91,48.85,48.88,143700.0,35.5604,35.6041,35.5604,35.5822,143700.0
2014-12-05 09:30:00,48.94,48.94,48.79,48.79,75100.0,35.6259,35.6259,35.5167,35.5167,75100.0
2014-12-05 10:00:00,48.8,48.87,48.79,48.84,57500.0,35.524,35.575,35.5167,35.5531,57500.0
2014-12-05 10:30:00,48.86,48.92,48.86,48.88,239400.0,35.5677,35.6114,35.5677,35.5822,239400.0
2014-12-05 11:00:00,48.88,48.96,48.87,48.96,327100.0,35.5822,35.6405,35.575,35.6405,327100.0
2014-12-05 11:30:00,48.96,49.04,48.93,49.01,415700.0,35.6405,35.6987,35.6186,35.6769,415700.0
2014-12-05 12:00:00,49.0,49.01,48.97,49.0,34800.0,35.6696,35.6769,35.6478,35.6696,34800.0
2014-12-05 12:30:00,49.0,49.02,48.97,48.98,59100.0,35.6696,35.6842,35.6478,35.655,59100.0
2014-12-05 13:00:00,48.97,48.98,48.92,48.93,20900.0,35.6478,35.655,35.6114,35.6186,20900.0
2014-12-05 13:30:00,48.93,48.95,48.93,48.94,41700.0,35.6186,35.6332,35.6186,35.6259,41700.0
2014-12-05 14:00:00,48.94,48.95,48.9,48.92,71700.0,35.6259,35.6332,35.5968,35.6114,71700.0
2014-12-05 14:30:00,48.92,48.93,48.91,48.91,31200.0,35.6114,35.6186,35.6041,35.6041,31200.0
2014-12-05 15:00:00,48.92,48.96,48.9,48.95,47900.0,35.6114,35.6405,35.5968,35.6332,47900.0
2014-12-05 15:30:00,48.95,48.95,48.89,48.94,195600.0,35.6332,35.6332,35.5895,35.6259,195600.0
2014-12-08 09:30:00,48.69,48.69,48.6,48.64,209400.0,35.4439,35.4439,35.3784,35.4075,209400.0
2014-12-08 10:00:00,48.63,48.67,48.61,48.65,126900.0,35.4003,35.4294,35.3857,35.4148,126900.0
2014-12-08 10:30:00,48.65,48.66,48.58,48.58,128900.0,35.4148,35.4221,35.3639,35.3639,128900.0
2014-12-08 11:00:00,48.59,48.6,48.55,48.55,95500.0,35.3711,35.3784,35.342,35.342,95500.0
2014-12-08 11:30:00,48.56,48.57,48.48,48.48,66100.0,35.3493,35.3566,35.2911,35.2911,66100.0
2014-12-08 12:00:00,48.48,48.51,48.38,48.42,55200.0,35.2911,35.3129,35.2183,35.2474,55200.0
2014-12-08 12:30:00,48.42,48.48,48.4,48.43,191900.0,35.2474,35.2911,35.2328,35.2547,191900.0
2014-12-08 13:00:00,48.44,48.46,48.39,48.42,59900.0,35.262,35.2765,35.2256,35.2474,59900.0
2014-12-08 13:30:00,48.41,48.42,48.32,48.34,83400.0,35.2401,35.2474,35.1746,35.1892,83400.0
2014-12-08 14:00:00,48.35,48.4,48.33,48.4,59600.0,35.1964,35.2328,35.1819,35.2328,59600.0
2014-12-08 14:30:00,48.4,48.47,48.39,48.43,60400.0,35.2328,35.2838,35.2256,35.2547,60400.0
2014-12-08 15:00:00,48.42,48.46,48.39,48.44,146800.0,35.2474,35.2765,35.2256,35.262,146800.0
2014-12-08 15:30:00,48.44,48.44,48.4,48.4,156100.0,35.262,35.262,35.2328,35.2328,156100.0
2014-12-09 09:30:00,48.01,48.03,47.87,48.03,178500.0,34.9489,34.9635,34.847,34.9635,178500.0
2014-12-09 10:00:00,48.04,48.14,47.94,47.96,220400.0,34.9708,35.0436,34.898,34.9125,220400.0
2014-12-09 10:30:00,47.95,48.04,47.95,47.99,168300.0,34.9053,34.9708,34.9053,34.9344,168300.0
2014-12-09 11:00:00,48.0,48.02,47.94,47.97,83000.0,34.9417,34.9562,34.898,34.9198,83000.0
2014-12-09 11:30:00,47.97,48.01,47.87,47.93,120100.0,34.9198,34.9489,34.847,34.8907,120100.0
2014-12-09 12:00:00,47.93,47.93,47.84,47.87,66300.0,34.8907,34.8907,34.8252,34.847,66300.0
2014-12-09 12:30:00,47.88,47.99,47.86,47.98,68000.0,34.8543,34.9344,34.8397,34.9271,68000.0
2014-12-09 13:00:00,47.98,48.08,47.96,48.06,124800.0,34.9271,34.9999,34.9125,34.9853,124800.0
2014-12-09 13:30:00,48.07,48.14,48.06,48.08,130000.0,34.9926,35.0436,34.9853,34.9999,130000.0
2014-12-09 14:00:00,48.08,48.1,48.03,48.07,119700.0,34.9999,35.0144,34.9635,34.9926,119700.0
2014-12-09 14:30:00,48.08,48.08,48.0,48.05,82000.0,34.9999,34.9999,34.9417,34.9781,82000.0
2014-12-09 15:00:00,48.05,48.1,48.04,48.06,91400.0,34.9781,35.0144,34.9708,34.9853,91400.0
2014-12-09 15:30:00,48.06,48.17,48.05,48.16,257500.0,34.9853,35.0654,34.9781,35.0581,257500.0
2014-12-10 09:30:00,48.04,48.15,47.81,47.86,152000.0,34.9708,35.0508,34.8033,34.8397,152000.0
2014-12-10 10:00:00,47.85,47.85,47.77,47.82,80900.0,34.8325,34.8325,34.7742,34.8106,80900.0
2014-12-10 10:30:00,47.79,47.79,47.66,47.78,276400.0,34.7888,34.7888,34.6941,34.7815,276400.0
2014-12-10 11:00:00,47.79,47.81,47.72,47.72,159700.0,34.7888,34.8033,34.7378,34.7378,159700.0
2014-12-10 11:30:00,47.71,47.74,47.67,47.74,85200.0,34.7305,34.7524,34.7014,34.7524,85200.0
2014-12-10 12:00:00,47.73,47.73,47.62,47.64,132000.0,34.7451,34.7451,34.665,34.6796,132000.0
2014-12-10 12:30:00,47.64,47.7,47.61,47.67,190300.0,34.6796,34.7233,34.6578,34.7014,190300.0
2014-12-10 13:00:00,47.67,47.7,47.65,47.66,163300.0,34.7014,34.7233,34.6869,34.6941,163300.0
2014-12-10 13:30:00,47.67,47.67,47.52,47.52,46500.0,34.7014,34.7014,34.5922,34.5922,46500.0
2014-12-10 14:00:00,47.51,47.55,47.43,47.46,55800.0,34.585,34.6141,34.5267,34.5486,55800.0
2014-12-10 14:30:00,47.46,47.49,47.38,47.38,72500.0,34.5486,34.5704,34.4903,34.4903,72500.0
2014-12-10 15:00:00,47.39,47.52,47.37,47.51,117100.0,34.4976,34.5922,34.483,34.585,117100.0
2014-12-10 15:30:00,47.52,47.56,47.43,47.46,276800.0,34.5922,34.6214,34.5267,34.5486,276800.0
2014-12-11 09:30:00,47.5,47.64,47.42,47.62,150800.0,34.5777,34.6796,34.5194,34.665,150800.0
2014-12-11 10:00:00,47.61,47.67,47.57,47.67,237300.0,34.6578,34.7014,34.6286,34.7014,237300.0
2014-12-11 10:30:00,47.67,47.71,47.59,47.61,123400.0,34.7014,34.7305,34.6432,34.6578,123400.0
2014-12-11 11:00:00,47.61,47.71,47.6,47.67,90900.0,34.6578,34.7305,34.6505,34.7014,90900.0
2014-12-11 11:30:00,47.67,47.7,47.65,47.67,164300.0,34.7014,34.7233,34.6869,34.7014,164300.0
2014-12-11 12:00:00,47.68,47.69,47.64,47.68,84500.0,34.7087,34.716,34.6796,34.7087,84500.0
2014-12-11 12:30:00,47.68,47.71,47.65,47.69,120300.0,34.7087,34.7305,34.6869,34.716,120300.0
2014-12-11 13:00:00,47.69,47.7,47.61,47.62,169400.0,34.716,34.7233,34.6578,34.665,169400.0
2014-12-11 13:30:00,47.62,47.65,47.56,47.57,106000.0,34.665,34.6869,34.6214,34.6286,106000.0
2014-12-11 14:00:00,47.56,47.57,47.46,47.46,81800.0,34.6214,34.6286,34.5486,34.5486,81800.0
2014-12-11 14:30:00,47.46,47.48,47.36,47.38,276300.0,34.5486,34.5631,34.4758,34.4903,276300.0
2014-12-11 15:00:00,47.38,47.49,47.37,47.47,340000.0,34.4903,34.5704,34.483,34.5558,340000.0
2014-12-11 15:30:00,47.46,47.5,47.28,47.33,281000.0,34.5486,34.5777,34.4175,34.4539,281000.0
2014-12-12 09:30:00,47.15,47.28,47.12,47.23,186600.0,34.3229,34.4175,34.3011,34.3811,186600.0
2014-12-12 10:00:00,47.21,47.21,47.05,47.07,143600.0,34.3666,34.3666,34.2501,34.2647,143600.0
2014-12-12 10:30:00,47.06,47.1,46.95,46.95,271300.0,34.2574,34.2865,34.1773,34.1773,271300.0
2014-12-12 11:00:00,46.95,47.01,46.81,46.81,151000.0,34.1773,34.221,34.0754,34.0754,151000.0
2014-12-12 11:30:00,46.81,46.87,46.71,46.73,196300.0,34.0754,34.1191,34.0026,34.0172,196300.0
2014-12-12 12:00:00,46.72,46.85,46.7,46.85,64100.0,34.0099,34.1045,33.9953,34.1045,64100.0
2014-12-12 12:30:00,46.84,46.87,46.78,46.8,159700.0,34.0972,34.1191,34.0536,34.0681,159700.0
2014-12-12 13:00:00,46.79,46.91,46.76,46.87,99700.0,34.0608,34.1482,34.039,34.1191,99700.0
2014-12-12 13:30:00,46.88,46.91,46.81,46.89,99600.0,34.1263,34.1482,34.0754,34.1336,99600.0
2014-12-12 14:00:00,46.88,46.9,46.78,46.79,101400.0,34.1263,34.1409,34.0536,34.0608,101400.0
2014-12-12 14:30:00,46.78,46.81,46.71,46.77,98300.0,34.0536,34.0754,34.0026,34.0463,98300.0
2014-12-12 15:00:00,46.77,46.79,46.68,46.72,159400.0,34.0463,34.0608,33.9808,34.0099,159400.0
2014-12-12 15:30:00,46.71,46.71,46.52,46.53,956700.0,34.0026,34.0026,33.8643,33.8716,956700.0
2014-12-15 09:30:00,46.6,46.73,46.5,46.52,404700.0,33.9225,34.0172,33.8497,33.8643,404700.0
2014-12-15 10:00:00,46.53,46.55,46.27,46.3,130200.0,33.8716,33.8861,33.6823,33.7041,130200.0
2014-12-15 10:30:00,46.29,46.3,46.06,46.09,200800.0,33.6969,33.7041,33.5294,33.5513,200800.0
2014-12-15 11:00:00,46.08,46.1,45.83,45.87,157100.0,33.544,33.5585,33.362,33.3911,157100.0
2014-12-15 11:30:00,45.87,45.9,45.64,45.67,242000.0,33.3911,33.413,33.2237,33.2455,242000.0
2014-12-15 12:00:00,45.65,45.92,45.65,45.89,206700.0,33.231,33.4275,33.231,33.4057,206700.0
2014-12-15 12:30:00,45.9,46.03,45.84,45.99,166400.0,33.413,33.5076,33.3693,33.4785,166400.0
2014-12-15 13:00:00,45.98,46.0,45.82,45.82,113200.0,33.4712,33.4858,33.3547,33.3547,113200.0
2014-12-15 13:30:00,45.81,45.88,45.78,45.83,390000.0,33.3474,33.3984,33.3256,33.362,390000.0
2014-12-15 14:00:00,45.82,45.92,45.74,45.86,260100.0,33.3547,33.4275,33.2965,33.3838,260100.0
2014-12-15 14:30:00,45.85,45.9,45.73,45.8,219500.0,33.3766,33.413,33.2892,33.3402,219500.0
2014-12-15 15:00:00,45.8,45.9,45.74,45.74,179900.0,33.3402,33.413,33.2965,33.2965,179900.0
2014-12-15 15:30:00,45.73,45.82,45.68,45.75,723700.0,33.2892,33.3547,33.2528,33.3038,723700.0
2014-12-16 09:30:00,45.62,45.8,45.61,45.75,282100.0,33.2091,33.3402,33.2018,33.3038,282100.0
2014-12-16 10:00:00,45.75,45.98,45.75,45.98,190800.0,33.3038,33.4712,33.3038,33.4712,190800.0
2014-12-16 10:30:00,45.97,46.13,45.89,46.12,166900.0,33.4639,33.5804,33.4057,33.5731,166900.0
2014-12-16 11:00:00,46.13,46.55,46.11,46.5,339000.0,33.5804,33.8861,33.5658,33.8497,339000.0
2014-12-16 11:30:00,46.49,46.6,46.46,46.49,251400.0,33.8424,33.9225,33.8206,33.8424,251400.0
2014-12-16 12:00:00,46.51,46.52,46.42,46.46,148500.0,33.857,33.8643,33.7915,33.8206,148500.0
2014-12-16 12:30:00,46.47,46.52,46.33,46.33,288200.0,33.8279,33.8643,33.726,33.726,288200.0
2014-12-16 13:00:00,46.33,46.34,46.13,46.18,214600.0,33.726,33.7333,33.5804,33.6168,214600.0
2014-12-16 13:30:00,46.18,46.3,46.12,46.26,146600.0,33.6168,33.7041,33.5731,33.675,146600.0
2014-12-16 14:00:00,46.26,46.34,46.23,46.3,220400.0,33.675,33.7333,33.6532,33.7041,220400.0
2014-12-16 14:30:00,46.3,46.35,46.15,46.23,177300.0,33.7041,33.7405,33.5949,33.6532,177300.0
2014-12-16 15:00:00,46.23,46.26,46.15,46.17,428600.0,33.6532,33.675,33.5949,33.6095,428600.0
2014-12-16 15:30:00,46.16,46.24,45.98,45.99,460200.0,33.6022,33.6605,33.4712,33.4785,460200.0
2014-12-17 09:30:00,46.19,46.39,46.1,46.38,262400.0,33.6241,33.7697,33.5585,33.7624,262400.0
2014-12-17 10:00:00,46.4,46.47,46.35,46.35,155200.0,33.7769,33.8279,33.7405,33.7405,155200.0
2014-12-17 10:30:00,46.34,46.47,46.31,46.41,192400.0,33.7333,33.8279,33.7114,33.7842,192400.0
2014-12-17 11:00:00,46.41,46.59,46.41,46.53,102400.0,33.7842,33.9152,33.7842,33.8716,102400.0
2014-12-17 11:30:00,46.52,46.65,46.49,46.63,91600.0,33.8643,33.9589,33.8424,33.9444,91600.0
2014-12-17 12:00:00,46.64,46.68,46.53,46.54,200300.0,33.9516,33.9808,33.8716,33.8788,200300.0
2014-12-17 12:30:00,46.53,46.59,46.5,46.57,201500.0,33.8716,33.9152,33.8497,33.9007,201500.0
2014-12-17 13:00:00,46.57,46.6,46.56,46.59,122100.0,33.9007,33.9225,33.8934,33.9152,122100.0
2014-12-17 13:30:00,46.59,46.67,46.52,46.58,220200.0,33.9152,33.9735,33.8643,33.908,220200.0
2014-12-17 14:00:00,46.64,47.04,46.64,46.89,224200.0,33.9516,34.2428,33.9516,34.1336,224200.0
2014-12-17 14:30:00,46.9,46.91,46.43,46.44,297800.0,34.1409,34.1482,33.7988,33.806,297800.0
2014-12-17 15:00:00,46.44,46.68,46.32,46.66,231200.0,33.806,33.9808,33.7187,33.9662,231200.0
2014-12-17 15:30:00,46.66,46.76,46.6,46.69,330100.0,33.9662,34.039,33.9225,33.988,330100.0
2014-12-18 09:30:00,47.09,47.29,47.09,47.29,253000.0,34.2792,34.4248,34.2792,34.4248,253000.0
2014-12-18 10:00:00,47.29,47.36,47.27,47.28,115400.0,34.4248,34.4758,34.4102,34.4175,115400.0
2014-12-18 10:30:00,47.3,47.31,47.23,47.25,108800.0,34.4321,34.4394,34.3811,34.3957,108800.0
2014-12-18 11:00:00,47.23,47.23,47.08,47.18,115000.0,34.3811,34.3811,34.2719,34.3447,115000.0
2014-12-18 11:30:00,47.2,47.38,47.19,47.36,94900.0,34.3593,34.4903,34.352,34.4758,94900.0
2014-12-18 12:00:00,47.36,47.38,47.32,47.36,56700.0,34.4758,34.4903,34.4466,34.4758,56700.0
2014-12-18 12:30:00,47.36,47.4,47.32,47.39,128700.0,34.4758,34.5049,34.4466,34.4976,128700.0
2014-12-18 13:00:00,47.38,47.39,47.33,47.37,78800.0,34.4903,34.4976,34.4539,34.483,78800.0
2014-12-18 13:30:00,47.36,47.39,47.35,47.38,162400.0,34.4758,34.4976,34.4685,34.4903,162400.0
2014-12-18 14:00:00,47.39,47.39,47.31,47.31,97100.0,34.4976,34.4976,34.4394,34.4394,97100.0
2014-12-18 14:30:00,47.3,47.37,47.29,47.36,235000.0,34.4321,34.483,34.4248,34.4758,235000.0
2014-12-18 15:00:00,47.37,47.44,47.35,47.41,162700.0,34.483,34.534,34.4685,34.5122,162700.0
2014-12-18 15:30:00,47.41,47.52,47.41,47.51,307400.0,34.5122,34.5922,34.5122,34.585,307400.0
2014-12-19 09:30:00,47.43,47.54,47.34,47.49,193800.0,34.5267,34.6068,34.4612,34.5704,193800.0
2014-12-19 10:00:00,47.49,47.53,47.44,47.52,168000.0,34.5704,34.5995,34.534,34.5922,168000.0
2014-12-19 10:30:00,47.53,47.61,47.5,47.61,276500.0,34.5995,34.6578,34.5777,34.6578,276500.0
2014-12-19 11:00:00,47.6,47.6,47.49,47.51,149900.0,34.6505,34.6505,34.5704,34.585,149900.0
2014-12-19 11:30:00,47.52,47.53,47.46,47.48,111900.0,34.5922,34.5995,34.5486,34.5631,111900.0
2014-12-19 12:00:00,47.47,47.49,47.42,47.45,104400.0,34.5558,34.5704,34.5194,34.5413,104400.0
2014-12-19 12:30:00,47.45,47.51,47.44,47.48,85900.0,34.5413,34.585,34.534,34.5631,85900.0
2014-12-19 13:00:00,47.47,47.53,47.46,47.51,211500.0,34.5558,34.5995,34.5486,34.585,211500.0
2014-12-19 13:30:00,47.52,47.58,47.52,47.57,109800.0,34.5922,34.6359,34.5922,34.6286,109800.0
2014-12-19 14:00:00,47.58,47.63,47.55,47.56,504200.0,34.6359,34.6723,34.6141,34.6214,504200.0
2014-12-19 14:30:00,47.57,47.69,47.56,47.68,252900.0,34.6286,34.716,34.6214,34.7087,252900.0
2014-12-19 15:00:00,47.69,47.7,47.63,47.69,241600.0,34.716,34.7233,34.6723,34.716,241600.0
2014-12-19 15:30:00,47.68,47.74,47.56,47.58,333600.0,34.7087,34.7524,34.6214,34.6359,333600.0
2014-12-22 09:30:00,47.48,47.5,47.36,47.37,532600.0,34.8393,34.854,34.7513,34.7586,532600.0
2014-12-22 10:00:00,47.37,47.39,47.32,47.35,225700.0,34.7586,34.7733,34.7219,34.7439,225700.0
2014-12-22 10:30:00,47.34,47.39,47.31,47.39,445000.0,34.7366,34.7733,34.7146,34.7733,445000.0
2014-12-22 11:00:00,47.38,47.39,47.33,47.37,321800.0,34.7659,34.7733,34.7292,34.7586,321800.0
2014-12-22 11:30:00,47.38,47.39,47.33,47.36,229500.0,34.7659,34.7733,34.7292,34.7513,229500.0
2014-12-22 12:00:00,47.36,47.39,47.35,47.37,232000.0,34.7513,34.7733,34.7439,34.7586,232000.0
2014-12-22 12:30:00,47.38,47.39,47.34,47.38,545900.0,34.7659,34.7733,34.7366,34.7659,545900.0
2014-12-22 13:00:00,47.39,47.43,47.35,47.42,486400.0,34.7733,34.8026,34.7439,34.7953,486400.0
2014-12-22 13:30:00,47.41,47.42,47.39,47.41,569000.0,34.7879,34.7953,34.7733,34.7879,569000.0
2014-12-22 14:00:00,47.42,47.45,47.4,47.41,190800.0,34.7953,34.8173,34.7806,34.7879,190800.0
2014-12-22 14:30:00,47.41,47.42,47.38,47.4,441500.0,34.7879,34.7953,34.7659,34.7806,441500.0
2014-12-22 15:00:00,47.4,47.43,47.39,47.4,203800.0,34.7806,34.8026,34.7733,34.7806,203800.0
2014-12-22 15:30:00,47.4,47.44,47.38,47.44,270100.0,34.7806,34.81,34.7659,34.81,270100.0
2014-12-23 09:30:00,47.36,47.38,47.26,47.27,358500.0,34.7513,34.7659,34.6779,34.6852,358500.0
2014-12-23 10:00:00,47.27,47.3,47.22,47.3,183300.0,34.6852,34.7072,34.6485,34.7072,183300.0
2014-12-23 10:30:00,47.3,47.33,47.27,47.32,224800.0,34.7072,34.7292,34.6852,34.7219,224800.0
2014-12-23 11:00:00,47.32,47.34,47.29,47.32,88900.0,34.7219,34.7366,34.6999,34.7219,88900.0
2014-12-23 11:30:00,47.33,47.36,47.32,47.32,166700.0,34.7292,34.7513,34.7219,34.7219,166700.0
2014-12-23 12:00:00,47.32,47.39,47.31,47.37,131900.0,34.7219,34.7733,34.7146,34.7586,131900.0
2014-12-23 12:30:00,47.38,47.42,47.37,47.4,229900.0,34.7659,34.7953,34.7586,34.7806,229900.0
2014-12-23 13:00:00,47.41,47.41,47.37,47.4,80800.0,34.7879,34.7879,34.7586,34.7806,80800.0
2014-12-23 13:30:00,47.4,47.42,47.39,47.4,119200.0,34.7806,34.7953,34.7733,34.7806,119200.0
2014-12-23 14:00:00,47.4,47.4,47.37,47.4,190700.0,34.7806,34.7806,34.7586,34.7806,190700.0
2014-12-23 14:30:00,47.4,47.42,47.39,47.39,307100.0,34.7806,34.7953,34.7733,34.7733,307100.0
2014-12-23 15:00:00,47.4,47.4,47.34,47.34,149300.0,34.7806,34.7806,34.7366,34.7366,149300.0
2014-12-23 15:30:00,47.34,47.34,47.3,47.33,399600.0,34.7366,34.7366,34.7072,34.7292,399600.0
2014-12-24 09:30:00,47.41,47.45,47.34,47.39,429600.0,34.7879,34.8173,34.7366,34.7733,429600.0
2014-12-24 10:00:00,47.38,47.44,47.38,47.43,216200.0,34.7659,34.81,34.7659,34.8026,216200.0
2014-12-24 10:30:00,47.44,47.47,47.42,47.46,163100.0,34.81,34.832,34.7953,34.8246,163100.0
2014-12-24 11:00:00,47.45,47.5,47.45,47.5,273300.0,34.8173,34.854,34.8173,34.854,273300.0
2014-12-24 11:30:00,47.49,47.51,47.48,47.49,186900.0,34.8466,34.8613,34.8393,34.8466,186900.0
2014-12-24 12:00:00,47.49,47.51,47.48,47.51,95100.0,34.8466,34.8613,34.8393,34.8613,95100.0
2014-12-24 12:30:00,47.51,47.52,47.46,47.48,213800.0,34.8613,34.8687,34.8246,34.8393,213800.0
2014-12-26 09:30:00,47.71,47.81,47.68,47.76,153900.0,35.0081,35.0814,34.9861,35.0448,153900.0
2014-12-26 10:00:00,47.77,47.77,47.75,47.76,53000.0,35.0521,35.0521,35.0374,35.0448,53000.0
2014-12-26 10:30:00,47.76,47.78,47.75,47.78,66300.0,35.0448,35.0594,35.0374,35.0594,66300.0
2014-12-26 11:00:00,47.78,47.78,47.76,47.78,171700.0,35.0594,35.0594,35.0448,35.0594,171700.0
2014-12-26 11:30:00,47.77,47.78,47.76,47.77,126400.0,35.0521,35.0594,35.0448,35.0521,126400.0
2014-12-26 12:00:00,47.77,47.77,47.71,47.73,147500.0,35.0521,35.0521,35.0081,35.0227,147500.0
2014-12-26 12:30:00,47.74,47.74,47.71,47.72,96500.0,35.0301,35.0301,35.0081,35.0154,96500.0
2014-12-26 13:00:00,47.72,47.72,47.69,47.71,86600.0,35.0154,35.0154,34.9934,35.0081,86600.0
2014-12-26 13:30:00,47.71,47.71,47.69,47.7,87200.0,35.0081,35.0081,34.9934,35.0007,87200.0
2014-12-26 14:00:00,47.7,47.73,47.69,47.7,182700.0,35.0007,35.0227,34.9934,35.0007,182700.0
2014-12-26 14:30:00,47.69,47.7,47.68,47.68,118900.0,34.9934,35.0007,34.9861,34.9861,118900.0
2014-12-26 15:00:00,47.69,47.7,47.68,47.7,59400.0,34.9934,35.0007,34.9861,35.0007,59400.0
2014-12-26 15:30:00,47.7,47.7,47.67,47.68,219700.0,35.0007,35.0007,34.9787,34.9861,219700.0
2014-12-29 09:30:00,47.5,47.5,47.39,47.45,306000.0,34.854,34.854,34.7733,34.8173,306000.0
2014-12-29 10:00:00,47.46,47.47,47.44,47.47,139100.0,34.8246,34.832,34.81,34.832,139100.0
2014-12-29 10:30:00,47.47,47.53,47.46,47.51,421800.0,34.832,34.876,34.8246,34.8613,421800.0
2014-12-29 11:00:00,47.5,47.53,47.48,47.53,209000.0,34.854,34.876,34.8393,34.876,209000.0
2014-12-29 11:30:00,47.53,47.57,47.52,47.54,198000.0,34.876,34.9053,34.8687,34.8833,198000.0
2014-12-29 12:00:00,47.54,47.55,47.48,47.49,80000.0,34.8833,34.8907,34.8393,34.8466,80000.0
2014-12-29 12:30:00,47.48,47.48,47.44,47.45,101800.0,34.8393,34.8393,34.81,34.8173,101800.0
2014-12-29 13:00:00,47.44,47.45,47.4,47.45,84500.0,34.81,34.8173,34.7806,34.8173,84500.0
2014-12-29 13:30:00,47.45,47.46,47.38,47.39,151500.0,34.8173,34.8246,34.7659,34.7733,151500.0
2014-12-29 14:00:00,47.4,47.43,47.39,47.43,197600.0,34.7806,34.8026,34.7733,34.8026,197600.0
2014-12-29 14:30:00,47.43,47.44,47.42,47.44,141500.0,34.8026,34.81,34.7953,34.81,141500.0
2014-12-29 15:00:00,47.45,47.46,47.42,47.45,328100.0,34.8173,34.8246,34.7953,34.8173,328100.0
2014-12-29 15:30:00,47.45,47.46,47.39,47.39,177600.0,34.8173,34.8246,34.7733,34.7733,177600.0
2014-12-30 09:30:00,47.23,47.25,47.15,47.17,280800.0,34.6559,34.6705,34.5972,34.6118,280800.0
2014-12-30 10:00:00,47.16,47.17,47.11,47.12,242400.0,34.6045,34.6118,34.5678,34.5751,242400.0
2014-12-30 10:30:00,47.11,47.18,47.11,47.17,87600.0,34.5678,34.6192,34.5678,34.6118,87600.0
2014-12-30 11:00:00,47.16,47.18,47.1,47.15,141200.0,34.6045,34.6192,34.5605,34.5972,141200.0
2014-12-30 11:30:00,47.15,47.17,47.1,47.15,104600.0,34.5972,34.6118,34.5605,34.5972,104600.0
2014-12-30 12:00:00,47.14,47.17,47.13,47.16,122000.0,34.5898,34.6118,34.5825,34.6045,122000.0
2014-12-30 12:30:00,47.16,47.18,47.11,47.16,192200.0,34.6045,34.6192,34.5678,34.6045,192200.0
2014-12-30 13:00:00,47.16,47.17,47.14,47.14,96800.0,34.6045,34.6118,34.5898,34.5898,96800.0
2014-12-30 13:30:00,47.14,47.16,47.1,47.11,98400.0,34.5898,34.6045,34.5605,34.5678,98400.0
2014-12-30 14:00:00,47.1,47.12,47.08,47.11,168100.0,34.5605,34.5751,34.5458,34.5678,168100.0
2014-12-30 14:30:00,47.1,47.13,47.08,47.09,251200.0,34.5605,34.5825,34.5458,34.5531,251200.0
2014-12-30 15:00:00,47.09,47.1,47.07,47.09,333500.0,34.5531,34.5605,34.5385,34.5531,333500.0
2014-12-30 15:30:00,47.09,47.15,47.07,47.07,301600.0,34.5531,34.5972,34.5385,34.5385,301600.0
2014-12-31 09:30:00,47.27,47.3,47.09,47.14,152200.0,34.6852,34.7072,34.5531,34.5898,152200.0
2014-12-31 10:00:00,47.14,47.24,47.13,47.22,135400.0,34.5898,34.6632,34.5825,34.6485,135400.0
2014-12-31 10:30:00,47.22,47.24,47.2,47.2,93900.0,34.6485,34.6632,34.6338,34.6338,93900.0
2014-12-31 11:00:00,47.21,47.21,47.16,47.17,814200.0,34.6412,34.6412,34.6045,34.6118,814200.0
2014-12-31 11:30:00,47.17,47.2,47.15,47.16,108300.0,34.6118,34.6338,34.5972,34.6045,108300.0
2014-12-31 12:00:00,47.17,47.17,47.02,47.05,164400.0,34.6118,34.6118,34.5018,34.5238,164400.0
2014-12-31 12:30:00,47.04,47.06,47.02,47.03,193800.0,34.5164,34.5311,34.5018,34.5091,193800.0
2014-12-31 13:00:00,47.03,47.08,47.02,47.07,102100.0,34.5091,34.5458,34.5018,34.5385,102100.0
2014-12-31 13:30:00,47.07,47.11,47.04,47.06,121800.0,34.5385,34.5678,34.5164,34.5311,121800.0
2014-12-31 14:00:00,47.07,47.07,46.93,46.96,134500.0,34.5385,34.5385,34.4357,34.4577,134500.0
2014-12-31 14:30:00,46.96,46.97,46.9,46.94,184100.0,34.4577,34.4651,34.4137,34.4431,184100.0
2014-12-31 15:00:00,46.95,46.97,46.9,46.97,104500.0,34.4504,34.4651,34.4137,34.4651,104500.0
2014-12-31 15:30:00,46.97,46.97,46.82,46.85,380400.0,34.4651,34.4651,34.355,34.377,380400.0
2015-01-02 09:30:00,47.0,47.03,46.9,46.91,564800.0,34.4871,34.5091,34.4137,34.4211,564800.0
2015-01-02 10:00:00,46.91,46.95,46.84,46.89,143300.0,34.4211,34.4504,34.3697,34.4064,143300.0
2015-01-02 10:30:00,46.87,46.88,46.69,46.78,149100.0,34.3917,34.399,34.2596,34.3257,149100.0
2015-01-02 11:00:00,46.78,46.78,46.63,46.73,198800.0,34.3257,34.3257,34.2156,34.289,198800.0
2015-01-02 11:30:00,46.74,46.76,46.61,46.65,88200.0,34.2963,34.311,34.2009,34.2303,88200.0
2015-01-02 12:00:00,46.66,46.71,46.65,46.68,127600.0,34.2376,34.2743,34.2303,34.2523,127600.0
2015-01-02 12:30:00,46.68,46.7,46.61,46.63,212400.0,34.2523,34.267,34.2009,34.2156,212400.0
2015-01-02 13:00:00,46.63,46.67,46.58,46.6,90900.0,34.2156,34.245,34.1789,34.1936,90900.0
2015-01-02 13:30:00,46.59,46.66,46.56,46.62,116900.0,34.1862,34.2376,34.1642,34.2083,116900.0
2015-01-02 14:00:00,46.62,46.69,46.62,46.63,58800.0,34.2083,34.2596,34.2083,34.2156,58800.0
2015-01-02 14:30:00,46.63,46.69,46.61,46.64,38700.0,34.2156,34.2596,34.2009,34.2229,38700.0
2015-01-02 15:00:00,46.64,46.68,46.58,46.68,254300.0,34.2229,34.2523,34.1789,34.2523,254300.0
2015-01-02 15:30:00,46.67,46.76,46.67,46.69,118600.0,34.245,34.311,34.245,34.2596,118600.0
2015-01-05 09:30:00,46.17,46.23,45.84,45.9,394200.0,33.8781,33.9221,33.6359,33.6799,394200.0
2015-01-05 10:00:00,45.89,45.95,45.84,45.88,192100.0,33.6726,33.7166,33.6359,33.6653,192100.0
2015-01-05 10:30:00,45.87,45.88,45.76,45.84,85000.0,33.6579,33.6653,33.5772,33.6359,85000.0
2015-01-05 11:00:00,45.83,45.83,45.67,45.67,3961800.0,33.6286,33.6286,33.5112,33.5112,3961800.0
2015-01-05 11:30:00,45.68,45.76,45.65,45.7,361500.0,33.5185,33.5772,33.4965,33.5332,361500.0
2015-01-05 12:00:00,45.7,45.71,45.6,45.61,89100.0,33.5332,33.5405,33.4598,33.4672,89100.0
2015-01-05 12:30:00,45.61,45.66,45.57,45.59,155700.0,33.4672,33.5038,33.4378,33.4525,155700.0
2015-01-05 13:00:00,45.59,45.62,45.56,45.59,247700.0,33.4525,33.4745,33.4305,33.4525,247700.0
2015-01-05 13:30:00,45.59,45.65,45.58,45.63,152100.0,33.4525,33.4965,33.4451,33.4818,152100.0
2015-01-05 14:00:00,45.63,45.65,45.58,45.62,115400.0,33.4818,33.4965,33.4451,33.4745,115400.0
2015-01-05 14:30:00,45.62,45.65,45.57,45.61,195200.0,33.4745,33.4965,33.4378,33.4672,195200.0
2015-01-05 15:00:00,45.6,45.69,45.58,45.66,167600.0,33.4598,33.5259,33.4451,33.5038,167600.0
2015-01-05 15:30:00,45.66,45.74,45.65,45.66,191800.0,33.5038,33.5625,33.4965,33.5038,191800.0
2015-01-06 09:30:00,45.69,45.69,45.57,45.64,165700.0,33.5259,33.5259,33.4378,33.4892,165700.0
2015-01-06 10:00:00,45.64,45.79,45.6,45.77,117500.0,33.4892,33.5992,33.4598,33.5846,117500.0
2015-01-06 10:30:00,45.77,45.78,45.52,45.53,179400.0,33.5846,33.5919,33.4011,33.4085,179400.0
2015-01-06 11:00:00,45.52,45.52,45.32,45.32,273800.0,33.4011,33.4011,33.2544,33.2544,273800.0
2015-01-06 11:30:00,45.34,45.34,45.21,45.22,220700.0,33.269,33.269,33.1736,33.181,220700.0
2015-01-06 12:00:00,45.22,45.22,45.1,45.17,209200.0,33.181,33.181,33.0929,33.1443,209200.0
2015-01-06 12:30:00,45.16,45.27,45.14,45.23,181400.0,33.137,33.2177,33.1223,33.1883,181400.0
2015-01-06 13:00:00,45.24,45.25,45.06,45.11,173700.0,33.1957,33.203,33.0636,33.1003,173700.0
2015-01-06 13:30:00,45.09,45.23,45.08,45.23,165600.0,33.0856,33.1883,33.0783,33.1883,165600.0
2015-01-06 14:00:00,45.22,45.28,45.17,45.28,145700.0,33.181,33.225,33.1443,33.225,145700.0
2015-01-06 14:30:00,45.28,45.42,45.26,45.33,148300.0,33.225,33.3277,33.2103,33.2617,148300.0
2015-01-06 15:00:00,45.33,45.42,45.29,45.42,86000.0,33.2617,33.3277,33.2324,33.3277,86000.0
2015-01-06 15:30:00,45.42,45.43,45.21,45.21,198500.0,33.3277,33.3351,33.1736,33.1736,198500.0
2015-01-07 09:30:00,45.69,45.7,45.58,45.69,208900.0,33.5259,33.5332,33.4451,33.5259,208900.0
2015-01-07 10:00:00,45.7,45.73,45.65,45.67,142500.0,33.5332,33.5552,33.4965,33.5112,142500.0
2015-01-07 10:30:00,45.67,45.67,45.5,45.55,158100.0,33.5112,33.5112,33.3864,33.4231,158100.0
2015-01-07 11:00:00,45.55,45.58,45.36,45.4,222300.0,33.4231,33.4451,33.2837,33.3131,222300.0
2015-01-07 11:30:00,45.4,45.69,45.39,45.66,68500.0,33.3131,33.5259,33.3057,33.5038,68500.0
2015-01-07 12:00:00,45.7,45.77,45.67,45.76,76400.0,33.5332,33.5846,33.5112,33.5772,76400.0
2015-01-07 12:30:00,45.77,45.78,45.73,45.76,75200.0,33.5846,33.5919,33.5552,33.5772,75200.0
2015-01-07 13:00:00,45.76,45.77,45.68,45.69,87400.0,33.5772,33.5846,33.5185,33.5259,87400.0
2015-01-07 13:30:00,45.69,45.78,45.68,45.76,315700.0,33.5259,33.5919,33.5185,33.5772,315700.0
2015-01-07 14:00:00,45.77,45.81,45.66,45.74,128900.0,33.5846,33.6139,33.5038,33.5625,128900.0
2015-01-07 14:30:00,45.74,45.81,45.72,45.73,308100.0,33.5625,33.6139,33.5479,33.5552,308100.0
2015-01-07 15:00:00,45.74,45.78,45.71,45.73,178800.0,33.5625,33.5919,33.5405,33.5552,178800.0
2015-01-07 15:30:00,45.73,45.75,45.69,45.74,247400.0,33.5552,33.5699,33.5259,33.5625,247400.0
2015-01-08 09:30:00,46.07,46.27,46.06,46.27,193800.0,33.8047,33.9514,33.7974,33.9514,193800.0
2015-01-08 10:00:00,46.28,46.36,46.27,46.35,83200.0,33.9588,34.0175,33.9514,34.0101,83200.0
2015-01-08 10:30:00,46.35,46.43,46.34,46.43,84200.0,34.0101,34.0688,34.0028,34.0688,84200.0
2015-01-08 11:00:00,46.43,46.51,46.43,46.48,74800.0,34.0688,34.1275,34.0688,34.1055,74800.0
2015-01-08 11:30:00,46.48,46.5,46.4,46.44,94600.0,34.1055,34.1202,34.0468,34.0762,94600.0
2015-01-08 12:00:00,46.44,46.45,46.37,46.41,84000.0,34.0762,34.0835,34.0248,34.0542,84000.0
2015-01-08 12:30:00,46.42,46.47,46.41,46.47,71300.0,34.0615,34.0982,34.0542,34.0982,71300.0
2015-01-08 13:00:00,46.46,46.49,46.44,46.46,43500.0,34.0909,34.1129,34.0762,34.0909,43500.0
2015-01-08 13:30:00,46.46,46.46,46.37,46.39,88900.0,34.0909,34.0909,34.0248,34.0395,88900.0
2015-01-08 14:00:00,46.39,46.42,46.34,46.41,136900.0,34.0395,34.0615,34.0028,34.0542,136900.0
2015-01-08 14:30:00,46.42,46.43,46.39,46.39,223500.0,34.0615,34.0688,34.0395,34.0395,223500.0
2015-01-08 15:00:00,46.4,46.43,46.39,46.42,75900.0,34.0468,34.0688,34.0395,34.0615,75900.0
2015-01-08 15:30:00,46.41,46.42,46.34,46.38,182300.0,34.0542,34.0615,34.0028,34.0322,182300.0
2015-01-09 09:30:00,46.45,46.45,46.16,46.19,318400.0,34.0835,34.0835,33.8707,33.8927,318400.0
2015-01-09 10:00:00,46.18,46.33,46.16,46.17,197800.0,33.8854,33.9955,33.8707,33.8781,197800.0
2015-01-09 10:30:00,46.17,46.19,46.08,46.15,195000.0,33.8781,33.8927,33.812,33.8634,195000.0
2015-01-09 11:00:00,46.14,46.14,45.94,45.98,122500.0,33.8561,33.8561,33.7093,33.7387,122500.0
2015-01-09 11:30:00,45.96,46.14,45.95,46.13,169800.0,33.724,33.8561,33.7166,33.8487,169800.0
2015-01-09 12:00:00,46.13,46.21,46.1,46.12,151900.0,33.8487,33.9074,33.8267,33.8414,151900.0
2015-01-09 12:30:00,46.13,46.15,46.03,46.04,91100.0,33.8487,33.8634,33.7753,33.7827,91100.0
2015-01-09 13:00:00,46.04,46.17,46.03,46.1,101200.0,33.7827,33.8781,33.7753,33.8267,101200.0
2015-01-09 13:30:00,46.11,46.17,46.1,46.13,107100.0,33.834,33.8781,33.8267,33.8487,107100.0
2015-01-09 14:00:00,46.12,46.15,46.1,46.13,84500.0,33.8414,33.8634,33.8267,33.8487,84500.0
2015-01-09 14:30:00,46.13,46.18,46.11,46.16,146000.0,33.8487,33.8854,33.834,33.8707,146000.0
2015-01-09 15:00:00,46.17,46.26,46.15,46.16,139000.0,33.8781,33.9441,33.8634,33.8707,139000.0
2015-01-09 15:30:00,46.17,46.21,46.12,46.13,190900.0,33.8781,33.9074,33.8414,33.8487,190900.0
2015-01-12 09:30:00,46.16,46.17,45.78,45.82,259000.0,33.8707,33.8781,33.5919,33.6212,259000.0
2015-01-12 10:00:00,45.82,45.91,45.75,45.85,178700.0,33.6212,33.6873,33.5699,33.6433,178700.0
2015-01-12 10:30:00,45.86,46.04,45.82,46.04,148800.0,33.6506,33.7827,33.6212,33.7827,148800.0
2015-01-12 11:00:00,46.05,46.1,45.97,46.02,298400.0,33.79,33.8267,33.7313,33.768,298400.0
2015-01-12 11:30:00,46.02,46.07,45.99,46.03,126700.0,33.768,33.8047,33.746,33.7753,126700.0
2015-01-12 12:00:00,46.02,46.07,45.96,46.03,162500.0,33.768,33.8047,33.724,33.7753,162500.0
2015-01-12 12:30:00,46.03,46.05,45.95,45.96,73000.0,33.7753,33.79,33.7166,33.724,73000.0
2015-01-12 13:00:00,45.97,46.01,45.92,45.93,101700.0,33.7313,33.7607,33.6946,33.702,101700.0
2015-01-12 13:30:00,45.93,46.02,45.93,45.98,79700.0,33.702,33.768,33.702,33.7387,79700.0
2015-01-12 14:00:00,45.98,46.02,45.91,45.93,136000.0,33.7387,33.768,33.6873,33.702,136000.0
2015-01-12 14:30:00,45.92,45.95,45.89,45.94,148200.0,33.6946,33.7166,33.6726,33.7093,148200.0
2015-01-12 15:00:00,45.94,45.97,45.9,45.92,884100.0,33.7093,33.7313,33.6799,33.6946,884100.0
2015-01-12 15:30:00,45.92,46.0,45.88,45.93,189400.0,33.6946,33.7533,33.6653,33.702,189400.0
2015-01-13 09:30:00,46.5,46.6,46.49,46.6,164300.0,34.1202,34.1936,34.1129,34.1936,164300.0
2015-01-13 10:00:00,46.6,46.61,46.52,46.55,136900.0,34.1936,34.2009,34.1349,34.1569,136900.0
2015-01-13 10:30:00,46.54,46.58,46.52,46.54,168200.0,34.1496,34.1789,34.1349,34.1496,168200.0
2015-01-13 11:00:00,46.54,46.56,46.46,46.53,127400.0,34.1496,34.1642,34.0909,34.1422,127400.0
2015-01-13 11:30:00,46.55,46.56,46.47,46.47,72600.0,34.1569,34.1642,34.0982,34.0982,72600.0
2015-01-13 12:00:00,46.48,46.48,46.38,46.42,54700.0,34.1055,34.1055,34.0322,34.0615,54700.0
2015-01-13 12:30:00,46.39,46.43,46.36,46.41,47300.0,34.0395,34.0688,34.0175,34.0542,47300.0
2015-01-13 13:00:00,46.41,46.42,46.2,46.2,172100.0,34.0542,34.0615,33.9001,33.9001,172100.0
2015-01-13 13:30:00,46.21,46.21,45.9,45.98,230200.0,33.9074,33.9074,33.6799,33.7387,230200.0
2015-01-13 14:00:00,45.97,46.02,45.81,46.02,171000.0,33.7313,33.768,33.6139,33.768,171000.0
2015-01-13 14:30:00,46.01,46.06,45.91,45.91,199400.0,33.7607,33.7974,33.6873,33.6873,199400.0
2015-01-13 15:00:00,45.92,46.08,45.9,46.01,109000.0,33.6946,33.812,33.6799,33.7607,109000.0
2015-01-13 15:30:00,46.0,46.23,46.0,46.17,183400.0,33.7533,33.9221,33.7533,33.8781,183400.0
2015-01-14 09:30:00,45.85,45.96,45.83,45.88,194500.0,33.6433,33.724,33.6286,33.6653,194500.0
2015-01-14 10:00:00,45.88,46.06,45.88,46.02,145800.0,33.6653,33.7974,33.6653,33.768,145800.0
2015-01-14 10:30:00,46.02,46.02,45.9,45.97,162000.0,33.768,33.768,33.6799,33.7313,162000.0
2015-01-14 11:00:00,45.98,45.98,45.84,45.87,106700.0,33.7387,33.7387,33.6359,33.6579,106700.0
2015-01-14 11:30:00,45.85,45.95,45.81,45.84,127300.0,33.6433,33.7166,33.6139,33.6359,127300.0
2015-01-14 12:00:00,45.84,45.9,45.77,45.79,139300.0,33.6359,33.6799,33.5846,33.5992,139300.0
2015-01-14 12:30:00,45.79,45.84,45.73,45.79,140700.0,33.5992,33.6359,33.5552,33.5992,140700.0
2015-01-14 13:00:00,45.79,45.81,45.69,45.7,106800.0,33.5992,33.6139,33.5259,33.5332,106800.0
2015-01-14 13:30:00,45.7,45.71,45.62,45.68,148800.0,33.5332,33.5405,33.4745,33.5185,148800.0
2015-01-14 14:00:00,45.68,45.89,45.67,45.89,84100.0,33.5185,33.6726,33.5112,33.6726,84100.0
2015-01-14 14:30:00,45.89,45.96,45.81,45.83,141000.0,33.6726,33.724,33.6139,33.6286,141000.0
2015-01-14 15:00:00,45.83,46.04,45.83,46.01,128200.0,33.6286,33.7827,33.6286,33.7607,128200.0
2015-01-14 15:30:00,46.01,46.05,45.93,46.0,241300.0,33.7607,33.79,33.702,33.7533,241300.0
2015-01-15 09:30:00,46.5,46.61,46.22,46.28,296900.0,34.1202,34.2009,33.9148,33.9588,296900.0
2015-01-15 10:00:00,46.28,46.47,46.25,46.44,302000.0,33.9588,34.0982,33.9368,34.0762,302000.0
2015-01-15 10:30:00,46.44,46.5,46.3,46.31,169800.0,34.0762,34.1202,33.9735,33.9808,169800.0
2015-01-15 11:00:00,46.3,46.37,46.24,46.27,159100.0,33.9735,34.0248,33.9294,33.9514,159100.0
2015-01-15 11:30:00,46.27,46.42,46.23,46.34,93500.0,33.9514,34.0615,33.9221,34.0028,93500.0
2015-01-15 12:00:00,46.34,46.4,46.31,46.33,82300.0,34.0028,34.0468,33.9808,33.9955,82300.0
2015-01-15 12:30:00,46.32,46.33,46.2,46.25,107400.0,33.9881,33.9955,33.9001,33.9368,107400.0
2015-01-15 13:00:00,46.24,46.38,46.22,46.23,265200.0,33.9294,34.0322,33.9148,33.9221,265200.0
2015-01-15 13:30:00,46.24,46.37,46.24,46.33,742500.0,33.9294,34.0248,33.9294,33.9955,742500.0
2015-01-15 14:00:00,46.32,46.38,46.3,46.33,549100.0,33.9881,34.0322,33.9735,33.9955,549100.0
2015-01-15 14:30:00,46.33,46.48,46.31,46.46,468400.0,33.9955,34.1055,33.9808,34.0909,468400.0
2015-01-15 15:00:00,46.46,46.47,46.32,46.39,458600.0,34.0909,34.0982,33.9881,34.0395,458600.0
2015-01-15 15:30:00,46.39,46.42,46.27,46.29,392600.0,34.0395,34.0615,33.9514,33.9661,392600.0
2015-01-16 09:30:00,46.27,46.41,46.22,46.28,425300.0,33.9514,34.0542,33.9148,33.9588,425300.0
2015-01-16 10:00:00,46.29,46.36,46.22,46.32,283000.0,33.9661,34.0175,33.9148,33.9881,283000.0
2015-01-16 10:30:00,46.33,46.47,46.27,46.42,237400.0,33.9955,34.0982,33.9514,34.0615,237400.0
2015-01-16 11:00:00,46.43,46.47,46.37,46.44,153500.0,34.0688,34.0982,34.0248,34.0762,153500.0
2015-01-16 11:30:00,46.45,46.51,46.43,46.48,190700.0,34.0835,34.1275,34.0688,34.1055,190700.0
2015-01-16 12:00:00,46.48,46.56,46.48,46.54,70100.0,34.1055,34.1642,34.1055,34.1496,70100.0
2015-01-16 12:30:00,46.55,46.65,46.51,46.64,77800.0,34.1569,34.2303,34.1275,34.2229,77800.0
2015-01-16 13:00:00,46.64,46.64,46.57,46.6,65200.0,34.2229,34.2229,34.1716,34.1936,65200.0
2015-01-16 13:30:00,46.6,46.66,46.59,46.62,61100.0,34.1936,34.2376,34.1862,34.2083,61100.0
2015-01-16 14:00:00,46.62,46.63,46.56,46.57,49100.0,34.2083,34.2156,34.1642,34.1716,49100.0
2015-01-16 14:30:00,46.56,46.67,46.55,46.67,67100.0,34.1642,34.245,34.1569,34.245,67100.0
2015-01-16 15:00:00,46.67,46.68,46.59,46.65,58800.0,34.245,34.2523,34.1862,34.2303,58800.0
2015-01-16 15:30:00,46.64,46.81,46.64,46.79,212700.0,34.2229,34.3477,34.2229,34.333,212700.0
2015-01-20 09:30:00,46.88,47.04,46.82,46.85,217600.0,34.399,34.5164,34.355,34.377,217600.0
2015-01-20 10:00:00,46.85,46.92,46.82,46.88,124100.0,34.377,34.4284,34.355,34.399,124100.0
2015-01-20 10:30:00,46.9,46.91,46.75,46.8,105300.0,34.4137,34.4211,34.3037,34.3403,105300.0
2015-01-20 11:00:00,46.79,46.82,46.76,46.8,134000.0,34.333,34.355,34.311,34.3403,134000.0
2015-01-20 11:30:00,46.8,46.82,46.68,46.71,189100.0,34.3403,34.355,34.2523,34.2743,189100.0
2015-01-20 12:00:00,46.71,46.78,46.7,46.77,126900.0,34.2743,34.3257,34.267,34.3183,126900.0
2015-01-20 12:30:00,46.76,46.78,46.72,46.73,93500.0,34.311,34.3257,34.2816,34.289,93500.0
2015-01-20 13:00:00,46.73,46.81,46.7,46.81,121600.0,34.289,34.3477,34.267,34.3477,121600.0
2015-01-20 13:30:00,46.81,46.83,46.78,46.79,155000.0,34.3477,34.3624,34.3257,34.333,155000.0
2015-01-20 14:00:00,46.79,46.85,46.77,46.79,130200.0,34.333,34.377,34.3183,34.333,130200.0
2015-01-20 14:30:00,46.79,46.92,46.79,46.92,119500.0,34.333,34.4284,34.333,34.4284,119500.0
2015-01-20 15:00:00,46.92,46.94,46.88,46.89,103400.0,34.4284,34.4431,34.399,34.4064,103400.0
2015-01-20 15:30:00,46.89,46.9,46.83,46.85,175600.0,34.4064,34.4137,34.3624,34.377,175600.0
2015-01-21 09:30:00,47.04,47.19,46.86,47.11,567300.0,34.5164,34.6265,34.3844,34.5678,567300.0
2015-01-21 10:00:00,47.09,47.17,46.98,47.15,144200.0,34.5531,34.6118,34.4724,34.5972,144200.0
2015-01-21 10:30:00,47.15,47.25,47.08,47.24,157100.0,34.5972,34.6705,34.5458,34.6632,157100.0
2015-01-21 11:00:00,47.25,47.28,47.17,47.2,99000.0,34.6705,34.6925,34.6118,34.6338,99000.0
2015-01-21 11:30:00,47.21,47.26,47.19,47.21,70600.0,34.6412,34.6779,34.6265,34.6412,70600.0
2015-01-21 12:00:00,47.21,47.24,47.16,47.19,64300.0,34.6412,34.6632,34.6045,34.6265,64300.0
2015-01-21 12:30:00,47.21,47.22,47.13,47.16,70700.0,34.6412,34.6485,34.5825,34.6045,70700.0
2015-01-21 13:00:00,47.16,47.19,47.12,47.13,272100.0,34.6045,34.6265,34.5751,34.5825,272100.0
2015-01-21 13:30:00,47.12,47.14,47.09,47.11,61300.0,34.5751,34.5898,34.5531,34.5678,61300.0
2015-01-21 14:00:00,47.1,47.19,47.07,47.18,297100.0,34.5605,34.6265,34.5385,34.6192,297100.0
2015-01-21 14:30:00,47.18,47.25,47.16,47.23,320800.0,34.6192,34.6705,34.6045,34.6559,320800.0
2015-01-21 15:00:00,47.24,47.27,47.17,47.25,109300.0,34.6632,34.6852,34.6118,34.6705,109300.0
2015-01-21 15:30:00,47.25,47.3,47.24,47.29,337100.0,34.6705,34.7072,34.6632,34.6999,337100.0
2015-01-22 09:30:00,47.35,47.35,47.17,47.26,402400.0,34.7439,34.7439,34.6118,34.6779,402400.0
2015-01-22 10:00:00,47.26,47.45,47.26,47.42,207000.0,34.6779,34.8173,34.6779,34.7953,207000.0
2015-01-22 10:30:00,47.43,47.54,47.42,47.51,154400.0,34.8026,34.8833,34.7953,34.8613,154400.0
2015-01-22 11:00:00,47.51,47.52,47.36,47.46,166300.0,34.8613,34.8687,34.7513,34.8246,166300.0
2015-01-22 11:30:00,47.46,47.48,47.33,47.39,106200.0,34.8246,34.8393,34.7292,34.7733,106200.0
2015-01-22 12:00:00,47.4,47.48,47.36,47.47,167800.0,34.7806,34.8393,34.7513,34.832,167800.0
2015-01-22 12:30:00,47.45,47.47,47.39,47.43,114900.0,34.8173,34.832,34.7733,34.8026,114900.0
2015-01-22 13:00:00,47.43,47.46,47.39,47.41,73900.0,34.8026,34.8246,34.7733,34.7879,73900.0
2015-01-22 13:30:00,47.42,47.53,47.41,47.53,139800.0,34.7953,34.876,34.7879,34.876,139800.0
2015-01-22 14:00:00,47.53,47.59,47.5,47.57,171200.0,34.876,34.92,34.854,34.9053,171200.0
2015-01-22 14:30:00,47.57,47.69,47.57,47.68,186600.0,34.9053,34.9934,34.9053,34.9861,186600.0
2015-01-22 15:00:00,47.68,47.72,47.67,47.72,285200.0,34.9861,35.0154,34.9787,35.0154,285200.0
2015-01-22 15:30:00,47.71,47.74,47.62,47.65,252200.0,35.0081,35.0301,34.942,34.964,252200.0
2015-01-23 09:30:00,47.51,47.59,47.49,47.55,420200.0,34.8613,34.92,34.8466,34.8907,420200.0
2015-01-23 10:00:00,47.54,47.6,47.48,47.57,164100.0,34.8833,34.9274,34.8393,34.9053,164100.0
2015-01-23 10:30:00,47.57,47.59,47.47,47.56,172800.0,34.9053,34.92,34.832,34.898,172800.0
2015-01-23 11:00:00,47.56,47.63,47.49,47.61,145100.0,34.898,34.9494,34.8466,34.9347,145100.0
2015-01-23 11:30:00,47.62,47.65,47.58,47.61,157200.0,34.942,34.964,34.9127,34.9347,157200.0
2015-01-23 12:00:00,47.6,47.63,47.56,47.58,78300.0,34.9274,34.9494,34.898,34.9127,78300.0
2015-01-23 12:30:00,47.58,47.62,47.56,47.58,114900.0,34.9127,34.942,34.898,34.9127,114900.0
2015-01-23 13:00:00,47.59,47.59,47.49,47.49,167000.0,34.92,34.92,34.8466,34.8466,167000.0
2015-01-23 13:30:00,47.49,47.55,47.48,47.49,110100.0,34.8466,34.8907,34.8393,34.8466,110100.0
2015-01-23 14:00:00,47.49,47.53,47.48,47.51,122100.0,34.8466,34.876,34.8393,34.8613,122100.0
2015-01-23 14:30:00,47.51,47.52,47.45,47.48,94700.0,34.8613,34.8687,34.8173,34.8393,94700.0
2015-01-23 15:00:00,47.47,47.48,47.43,47.48,71700.0,34.832,34.8393,34.8026,34.8393,71700.0
2015-01-23 15:30:00,47.48,47.49,47.36,47.36,82600.0,34.8393,34.8466,34.7513,34.7513,82600.0
2015-01-26 09:30:00,47.65,47.67,47.51,47.65,222900.0,34.964,34.9787,34.8613,34.964,222900.0
2015-01-26 10:00:00,47.66,47.7,47.62,47.66,433700.0,34.9714,35.0007,34.942,34.9714,433700.0
2015-01-26 10:30:00,47.67,47.74,47.64,47.73,127200.0,34.9787,35.0301,34.9567,35.0227,127200.0
2015-01-26 11:00:00,47.74,47.83,47.72,47.78,126500.0,35.0301,35.0961,35.0154,35.0594,126500.0
2015-01-26 11:30:00,47.8,47.88,47.77,47.88,94600.0,35.0741,35.1328,35.0521,35.1328,94600.0
2015-01-26 12:00:00,47.89,47.9,47.86,47.87,55700.0,35.1401,35.1475,35.1181,35.1255,55700.0
2015-01-26 12:30:00,47.88,47.9,47.82,47.9,74100.0,35.1328,35.1475,35.0888,35.1475,74100.0
2015-01-26 13:00:00,47.89,47.89,47.85,47.88,132500.0,35.1401,35.1401,35.1108,35.1328,132500.0
2015-01-26 13:30:00,47.88,47.95,47.88,47.9,148700.0,35.1328,35.1842,35.1328,35.1475,148700.0
2015-01-26 14:00:00,47.9,47.91,47.82,47.83,67200.0,35.1475,35.1548,35.0888,35.0961,67200.0
2015-01-26 14:30:00,47.84,47.88,47.81,47.82,211900.0,35.1035,35.1328,35.0814,35.0888,211900.0
2015-01-26 15:00:00,47.82,47.83,47.77,47.81,151600.0,35.0888,35.0961,35.0521,35.0814,151600.0
2015-01-26 15:30:00,47.8,47.85,47.79,47.83,170700.0,35.0741,35.1108,35.0668,35.0961,170700.0
2015-01-27 09:30:00,47.6,47.68,47.55,47.62,399700.0,34.9274,34.9861,34.8907,34.942,399700.0
2015-01-27 10:00:00,47.63,47.7,47.59,47.59,301500.0,34.9494,35.0007,34.92,34.92,301500.0
2015-01-27 10:30:00,47.57,47.69,47.55,47.68,154200.0,34.9053,34.9934,34.8907,34.9861,154200.0
2015-01-27 11:00:00,47.68,47.74,47.62,47.73,107600.0,34.9861,35.0301,34.942,35.0227,107600.0
2015-01-27 11:30:00,47.73,47.78,47.68,47.71,129100.0,35.0227,35.0594,34.9861,35.0081,129100.0
2015-01-27 12:00:00,47.71,47.76,47.68,47.76,88500.0,35.0081,35.0448,34.9861,35.0448,88500.0
2015-01-27 12:30:00,47.76,47.79,47.72,47.79,51400.0,35.0448,35.0668,35.0154,35.0668,51400.0
2015-01-27 13:00:00,47.8,47.89,47.77,47.85,71900.0,35.0741,35.1401,35.0521,35.1108,71900.0
2015-01-27 13:30:00,47.86,47.88,47.78,47.81,114600.0,35.1181,35.1328,35.0594,35.0814,114600.0
2015-01-27 14:00:00,47.8,47.93,47.8,47.91,119900.0,35.0741,35.1695,35.0741,35.1548,119900.0
2015-01-27 14:30:00,47.91,47.91,47.83,47.85,91800.0,35.1548,35.1548,35.0961,35.1108,91800.0
2015-01-27 15:00:00,47.85,47.89,47.76,47.76,62300.0,35.1108,35.1401,35.0448,35.0448,62300.0
2015-01-27 15:30:00,47.76,47.84,47.76,47.8,151200.0,35.0448,35.1035,35.0448,35.0741,151200.0
2015-01-28 09:30:00,47.86,47.86,47.74,47.75,289000.0,35.1181,35.1181,35.0301,35.0374,289000.0
2015-01-28 10:00:00,47.76,47.78,47.71,47.71,133900.0,35.0448,35.0594,35.0081,35.0081,133900.0
2015-01-28 10:30:00,47.71,47.74,47.63,47.66,224300.0,35.0081,35.0301,34.9494,34.9714,224300.0
2015-01-28 11:00:00,47.65,47.73,47.62,47.7,152600.0,34.964,35.0227,34.942,35.0007,152600.0
2015-01-28 11:30:00,47.7,47.81,47.68,47.77,198300.0,35.0007,35.0814,34.9861,35.0521,198300.0
2015-01-28 12:00:00,47.77,47.85,47.77,47.84,147500.0,35.0521,35.1108,35.0521,35.1035,147500.0
2015-01-28 12:30:00,47.84,47.85,47.78,47.78,52800.0,35.1035,35.1108,35.0594,35.0594,52800.0
2015-01-28 13:00:00,47.76,47.76,47.69,47.7,45400.0,35.0448,35.0448,34.9934,35.0007,45400.0
2015-01-28 13:30:00,47.7,47.75,47.7,47.7,68400.0,35.0007,35.0374,35.0007,35.0007,68400.0
2015-01-28 14:00:00,47.72,47.83,47.51,47.52,199000.0,35.0154,35.0961,34.8613,34.8687,199000.0
2015-01-28 14:30:00,47.51,47.55,47.44,47.49,215400.0,34.8613,34.8907,34.81,34.8466,215400.0
2015-01-28 15:00:00,47.5,47.5,47.27,47.29,120200.0,34.854,34.854,34.6852,34.6999,120200.0
2015-01-28 15:30:00,47.29,47.3,47.11,47.14,452000.0,34.6999,34.7072,34.5678,34.5898,452000.0
2015-01-29 09:30:00,47.47,47.49,47.32,47.42,238300.0,34.832,34.8466,34.7219,34.7953,238300.0
2015-01-29 10:00:00,47.41,47.42,47.31,47.39,54200.0,34.7879,34.7953,34.7146,34.7733,54200.0
2015-01-29 10:30:00,47.39,47.41,47.22,47.29,107100.0,34.7733,34.7879,34.6485,34.6999,107100.0
2015-01-29 11:00:00,47.28,47.3,47.21,47.27,98600.0,34.6925,34.7072,34.6412,34.6852,98600.0
2015-01-29 11:30:00,47.27,47.32,47.25,47.28,70600.0,34.6852,34.7219,34.6705,34.6925,70600.0
2015-01-29 12:00:00,47.3,47.34,47.25,47.29,48800.0,34.7072,34.7366,34.6705,34.6999,48800.0
2015-01-29 12:30:00,47.28,47.3,47.22,47.3,120100.0,34.6925,34.7072,34.6485,34.7072,120100.0
2015-01-29 13:00:00,47.32,47.42,47.26,47.41,118500.0,34.7219,34.7953,34.6779,34.7879,118500.0
2015-01-29 13:30:00,47.4,47.51,47.4,47.47,40500.0,34.7806,34.8613,34.7806,34.832,40500.0
2015-01-29 14:00:00,47.47,47.51,47.44,47.51,28300.0,34.832,34.8613,34.81,34.8613,28300.0
2015-01-29 14:30:00,47.52,47.55,47.46,47.52,85700.0,34.8687,34.8907,34.8246,34.8687,85700.0
2015-01-29 15:00:00,47.52,47.61,47.5,47.59,83000.0,34.8687,34.9347,34.854,34.92,83000.0
2015-01-29 15:30:00,47.59,47.64,47.58,47.61,253200.0,34.92,34.9567,34.9127,34.9347,253200.0
2015-01-30 09:30:00,47.11,47.19,47.02,47.11,247400.0,34.5678,34.6265,34.5018,34.5678,247400.0
2015-01-30 10:00:00,47.12,47.15,47.02,47.02,412800.0,34.5751,34.5972,34.5018,34.5018,412800.0
2015-01-30 10:30:00,47.0,47.08,46.95,47.04,105800.0,34.4871,34.5458,34.4504,34.5164,105800.0
2015-01-30 11:00:00,47.04,47.05,46.89,46.97,229900.0,34.5164,34.5238,34.4064,34.4651,229900.0
2015-01-30 11:30:00,46.95,47.0,46.86,46.95,275900.0,34.4504,34.4871,34.3844,34.4504,275900.0
2015-01-30 12:00:00,46.96,47.1,46.96,47.06,92500.0,34.4577,34.5605,34.4577,34.5311,92500.0
2015-01-30 12:30:00,47.06,47.06,46.95,46.96,158900.0,34.5311,34.5311,34.4504,34.4577,158900.0
2015-01-30 13:00:00,46.96,47.01,46.93,47.01,90900.0,34.4577,34.4944,34.4357,34.4944,90900.0
2015-01-30 13:30:00,47.0,47.1,46.99,47.1,83700.0,34.4871,34.5605,34.4798,34.5605,83700.0
2015-01-30 14:00:00,47.1,47.26,47.07,47.26,166400.0,34.5605,34.6779,34.5385,34.6779,166400.0
2015-01-30 14:30:00,47.27,47.29,47.03,47.04,119800.0,34.6852,34.6999,34.5091,34.5164,119800.0
2015-01-30 15:00:00,47.05,47.09,46.92,46.99,155900.0,34.5238,34.5531,34.4284,34.4798,155900.0
2015-01-30 15:30:00,46.98,47.0,46.83,46.85,635900.0,34.4724,34.4871,34.3624,34.377,635900.0
2015-02-02 09:30:00,47.22,47.27,47.16,47.19,305400.0,34.6485,34.6852,34.6045,34.6265,305400.0
2015-02-02 10:00:00,47.17,47.18,47.09,47.14,155600.0,34.6118,34.6192,34.5531,34.5898,155600.0
2015-02-02 10:30:00,47.13,47.23,47.11,47.21,94700.0,34.5825,34.6559,34.5678,34.6412,94700.0
2015-02-02 11:00:00,47.21,47.32,47.21,47.32,124300.0,34.6412,34.7219,34.6412,34.7219,124300.0
2015-02-02 11:30:00,47.32,47.44,47.3,47.4,87500.0,34.7219,34.81,34.7072,34.7806,87500.0
2015-02-02 12:00:00,47.4,47.41,47.3,47.32,60600.0,34.7806,34.7879,34.7072,34.7219,60600.0
2015-02-02 12:30:00,47.32,47.33,47.22,47.23,364200.0,34.7219,34.7292,34.6485,34.6559,364200.0
2015-02-02 13:00:00,47.23,47.31,47.2,47.29,88700.0,34.6559,34.7146,34.6338,34.6999,88700.0
2015-02-02 13:30:00,47.31,47.32,47.18,47.18,156700.0,34.7146,34.7219,34.6192,34.6192,156700.0
2015-02-02 14:00:00,47.18,47.32,47.17,47.32,163500.0,34.6192,34.7219,34.6118,34.7219,163500.0
2015-02-02 14:30:00,47.32,47.34,47.25,47.27,103900.0,34.7219,34.7366,34.6705,34.6852,103900.0
2015-02-02 15:00:00,47.26,47.4,47.25,47.38,177100.0,34.6779,34.7806,34.6705,34.7659,177100.0
2015-02-02 15:30:00,47.38,47.58,47.38,47.5,195000.0,34.7659,34.9127,34.7659,34.854,195000.0
2015-02-03 09:30:00,47.79,47.95,47.75,47.94,158600.0,35.0668,35.1842,35.0374,35.1768,158600.0
2015-02-03 10:00:00,47.93,47.94,47.82,47.94,137200.0,35.1695,35.1768,35.0888,35.1768,137200.0
2015-02-03 10:30:00,47.95,47.95,47.86,47.89,222700.0,35.1842,35.1842,35.1181,35.1401,222700.0
2015-02-03 11:00:00,47.87,48.03,47.86,48.02,120900.0,35.1255,35.2429,35.1181,35.2355,120900.0
2015-02-03 11:30:00,48.02,48.03,47.93,47.96,115500.0,35.2355,35.2429,35.1695,35.1915,115500.0
2015-02-03 12:00:00,47.94,48.0,47.89,47.99,107200.0,35.1768,35.2209,35.1401,35.2135,107200.0
2015-02-03 12:30:00,47.99,48.08,47.97,48.06,44900.0,35.2135,35.2796,35.1988,35.2649,44900.0
2015-02-03 13:00:00,48.05,48.26,48.03,48.25,264100.0,35.2576,35.4116,35.2429,35.4043,264100.0
2015-02-03 13:30:00,48.25,48.29,48.16,48.18,97400.0,35.4043,35.4337,35.3383,35.3529,97400.0
2015-02-03 14:00:00,48.18,48.21,48.12,48.13,54200.0,35.3529,35.375,35.3089,35.3163,54200.0
2015-02-03 14:30:00,48.14,48.18,48.09,48.18,78800.0,35.3236,35.3529,35.2869,35.3529,78800.0
2015-02-03 15:00:00,48.18,48.21,48.15,48.2,41000.0,35.3529,35.375,35.3309,35.3676,41000.0
2015-02-03 15:30:00,48.2,48.24,48.17,48.21,115700.0,35.3676,35.397,35.3456,35.375,115700.0
2015-02-04 09:30:00,47.96,48.01,47.93,47.99,320200.0,35.1915,35.2282,35.1695,35.2135,320200.0
2015-02-04 10:00:00,47.99,48.08,47.99,48.03,72100.0,35.2135,35.2796,35.2135,35.2429,72100.0
2015-02-04 10:30:00,48.02,48.06,47.92,48.05,79500.0,35.2355,35.2649,35.1622,35.2576,79500.0
2015-02-04 11:00:00,48.04,48.15,48.02,48.13,47700.0,35.2502,35.3309,35.2355,35.3163,47700.0
2015-02-04 11:30:00,48.15,48.2,48.12,48.14,47900.0,35.3309,35.3676,35.3089,35.3236,47900.0
2015-02-04 12:00:00,48.13,48.15,48.04,48.04,49900.0,35.3163,35.3309,35.2502,35.2502,49900.0
2015-02-04 12:30:00,48.03,48.07,48.0,48.02,35500.0,35.2429,35.2722,35.2209,35.2355,35500.0
2015-02-04 13:00:00,48.02,48.06,48.0,48.06,108800.0,35.2355,35.2649,35.2209,35.2649,108800.0
2015-02-04 13:30:00,48.06,48.07,47.96,48.0,68800.0,35.2649,35.2722,35.1915,35.2209,68800.0
2015-02-04 14:00:00,48.0,48.06,47.94,48.0,48200.0,35.2209,35.2649,35.1768,35.2209,48200.0
2015-02-04 14:30:00,48.01,48.07,47.99,48.05,68900.0,35.2282,35.2722,35.2135,35.2576,68900.0
2015-02-04 15:00:00,48.05,48.13,48.01,48.13,64100.0,35.2576,35.3163,35.2282,35.3163,64100.0
2015-02-04 15:30:00,48.14,48.17,47.81,47.83,429200.0,35.3236,35.3456,35.0814,35.0961,429200.0
2015-02-05 09:30:00,48.06,48.17,48.03,48.07,132400.0,35.2649,35.3456,35.2429,35.2722,132400.0
2015-02-05 10:00:00,48.06,48.19,48.06,48.19,45800.0,35.2649,35.3603,35.2649,35.3603,45800.0
2015-02-05 10:30:00,48.17,48.29,48.17,48.25,34700.0,35.3456,35.4337,35.3456,35.4043,34700.0
2015-02-05 11:00:00,48.24,48.29,48.23,48.25,82700.0,35.397,35.4337,35.3896,35.4043,82700.0
2015-02-05 11:30:00,48.26,48.32,48.26,48.31,79800.0,35.4116,35.4557,35.4116,35.4483,79800.0
2015-02-05 12:00:00,48.32,48.33,48.23,48.23,48800.0,35.4557,35.463,35.3896,35.3896,48800.0
2015-02-05 12:30:00,48.24,48.29,48.24,48.26,37100.0,35.397,35.4337,35.397,35.4116,37100.0
2015-02-05 13:00:00,48.26,48.4,48.26,48.36,33700.0,35.4116,35.5144,35.4116,35.485,33700.0
2015-02-05 13:30:00,48.37,48.39,48.34,48.37,84300.0,35.4924,35.507,35.4703,35.4924,84300.0
2015-02-05 14:00:00,48.37,48.38,48.31,48.33,27900.0,35.4924,35.4997,35.4483,35.463,27900.0
2015-02-05 14:30:00,48.33,48.35,48.3,48.33,172800.0,35.463,35.4777,35.441,35.463,172800.0
2015-02-05 15:00:00,48.32,48.4,48.31,48.4,89000.0,35.4557,35.5144,35.4483,35.5144,89000.0
2015-02-05 15:30:00,48.41,48.45,48.39,48.42,211200.0,35.5217,35.5511,35.507,35.529,211200.0
2015-02-06 09:30:00,48.02,48.09,47.97,48.02,287500.0,35.2355,35.2869,35.1988,35.2355,287500.0
2015-02-06 10:00:00,48.02,48.08,48.01,48.08,59000.0,35.2355,35.2796,35.2282,35.2796,59000.0
2015-02-06 10:30:00,48.08,48.12,48.06,48.06,65900.0,35.2796,35.3089,35.2649,35.2649,65900.0
2015-02-06 11:00:00,48.07,48.08,48.01,48.02,38200.0,35.2722,35.2796,35.2282,35.2355,38200.0
2015-02-06 11:30:00,48.01,48.03,47.99,48.0,64900.0,35.2282,35.2429,35.2135,35.2209,64900.0
2015-02-06 12:00:00,47.99,48.01,47.96,47.98,43400.0,35.2135,35.2282,35.1915,35.2062,43400.0
2015-02-06 12:30:00,47.99,47.99,47.84,47.9,47200.0,35.2135,35.2135,35.1035,35.1475,47200.0
2015-02-06 13:00:00,47.91,47.93,47.71,47.76,704300.0,35.1548,35.1695,35.0081,35.0448,704300.0
2015-02-06 13:30:00,47.76,47.82,47.73,47.8,452300.0,35.0448,35.0888,35.0227,35.0741,452300.0
2015-02-06 14:00:00,47.8,47.83,47.76,47.81,172300.0,35.0741,35.0961,35.0448,35.0814,172300.0
2015-02-06 14:30:00,47.82,47.86,47.75,47.76,107500.0,35.0888,35.1181,35.0374,35.0448,107500.0
2015-02-06 15:00:00,47.76,47.76,47.65,47.66,139200.0,35.0448,35.0448,34.964,34.9714,139200.0
2015-02-06 15:30:00,47.66,47.78,47.65,47.78,209600.0,34.9714,35.0594,34.964,35.0594,209600.0
2015-02-09 09:30:00,47.57,47.71,47.51,47.69,250100.0,34.9053,35.0081,34.8613,34.9934,250100.0
2015-02-09 10:00:00,47.69,47.76,47.65,47.66,181700.0,34.9934,35.0448,34.964,34.9714,181700.0
2015-02-09 10:30:00,47.65,47.74,47.62,47.63,113100.0,34.964,35.0301,34.942,34.9494,113100.0
2015-02-09 11:00:00,47.63,47.76,47.62,47.76,77100.0,34.9494,35.0448,34.942,35.0448,77100.0
2015-02-09 11:30:00,47.77,47.77,47.69,47.7,32900.0,35.0521,35.0521,34.9934,35.0007,32900.0
2015-02-09 12:00:00,47.7,47.73,47.67,47.73,37400.0,35.0007,35.0227,34.9787,35.0227,37400.0
2015-02-09 12:30:00,47.74,47.77,47.7,47.72,42800.0,35.0301,35.0521,35.0007,35.0154,42800.0
2015-02-09 13:00:00,47.71,47.74,47.71,47.71,57600.0,35.0081,35.0301,35.0081,35.0081,57600.0
2015-02-09 13:30:00,47.7,47.71,47.66,47.7,47900.0,35.0007,35.0081,34.9714,35.0007,47900.0
2015-02-09 14:00:00,47.7,47.72,47.65,47.68,55000.0,35.0007,35.0154,34.964,34.9861,55000.0
2015-02-09 14:30:00,47.69,47.72,47.65,47.65,62600.0,34.9934,35.0154,34.964,34.964,62600.0
2015-02-09 15:00:00,47.65,47.65,47.53,47.63,74000.0,34.964,34.964,34.876,34.9494,74000.0
2015-02-09 15:30:00,47.62,47.67,47.58,47.65,133000.0,34.942,34.9787,34.9127,34.964,133000.0
2015-02-10 09:30:00,47.91,47.91,47.74,47.74,122400.0,35.1548,35.1548,35.0301,35.0301,122400.0
2015-02-10 10:00:00,47.74,47.82,47.72,47.73,49400.0,35.0301,35.0888,35.0154,35.0227,49400.0
2015-02-10 10:30:00,47.7,47.78,47.63,47.73,284000.0,35.0007,35.0594,34.9494,35.0227,284000.0
2015-02-10 11:00:00,47.73,47.8,47.68,47.8,141000.0,35.0227,35.0741,34.9861,35.0741,141000.0
2015-02-10 11:30:00,47.8,47.85,47.8,47.82,39700.0,35.0741,35.1108,35.0741,35.0888,39700.0
2015-02-10 12:00:00,47.82,47.91,47.8,47.87,71300.0,35.0888,35.1548,35.0741,35.1255,71300.0
2015-02-10 12:30:00,47.86,47.86,47.81,47.84,112900.0,35.1181,35.1181,35.0814,35.1035,112900.0
2015-02-10 13:00:00,47.85,47.86,47.77,47.79,54500.0,35.1108,35.1181,35.0521,35.0668,54500.0
2015-02-10 13:30:00,47.8,47.85,47.79,47.81,37600.0,35.0741,35.1108,35.0668,35.0814,37600.0
2015-02-10 14:00:00,47.8,47.89,47.8,47.87,51000.0,35.0741,35.1401,35.0741,35.1255,51000.0
2015-02-10 14:30:00,47.88,47.93,47.87,47.92,44700.0,35.1328,35.1695,35.1255,35.1622,44700.0
2015-02-10 15:00:00,47.93,47.99,47.92,47.99,25700.0,35.1695,35.2135,35.1622,35.2135,25700.0
2015-02-10 15:30:00,47.99,47.99,47.93,47.95,72300.0,35.2135,35.2135,35.1695,35.1842,72300.0
2015-02-11 09:30:00,47.61,47.67,47.54,47.59,151100.0,34.9347,34.9787,34.8833,34.92,151100.0
2015-02-11 10:00:00,47.6,47.62,47.52,47.53,37200.0,34.9274,34.942,34.8687,34.876,37200.0
2015-02-11 10:30:00,47.52,47.57,47.49,47.56,46700.0,34.8687,34.9053,34.8466,34.898,46700.0
2015-02-11 11:00:00,47.56,47.63,47.56,47.61,74800.0,34.898,34.9494,34.898,34.9347,74800.0
2015-02-11 11:30:00,47.61,47.63,47.57,47.58,31900.0,34.9347,34.9494,34.9053,34.9127,31900.0
2015-02-11 12:00:00,47.57,47.58,47.53,47.56,124300.0,34.9053,34.9127,34.876,34.898,124300.0
2015-02-11 12:30:00,47.57,47.58,47.51,47.54,38300.0,34.9053,34.9127,34.8613,34.8833,38300.0
2015-02-11 13:00:00,47.54,47.54,47.45,47.53,179100.0,34.8833,34.8833,34.8173,34.876,179100.0
2015-02-11 13:30:00,47.53,47.63,47.5,47.62,52400.0,34.876,34.9494,34.854,34.942,52400.0
2015-02-11 14:00:00,47.62,47.68,47.59,47.62,73000.0,34.942,34.9861,34.92,34.942,73000.0
2015-02-11 14:30:00,47.62,47.7,47.61,47.66,63000.0,34.942,35.0007,34.9347,34.9714,63000.0
2015-02-11 15:00:00,47.66,47.79,47.65,47.75,53700.0,34.9714,35.0668,34.964,35.0374,53700.0
2015-02-11 15:30:00,47.76,47.77,47.66,47.68,156000.0,35.0448,35.0521,34.9714,34.9861,156000.0
2015-02-12 09:30:00,48.12,48.24,48.01,48.2,82700.0,35.3089,35.397,35.2282,35.3676,82700.0
2015-02-12 10:00:00,48.21,48.21,48.16,48.16,115300.0,35.375,35.375,35.3383,35.3383,115300.0
2015-02-12 10:30:00,48.15,48.2,48.14,48.16,186400.0,35.3309,35.3676,35.3236,35.3383,186400.0
2015-02-12 11:00:00,48.17,48.23,48.15,48.2,180700.0,35.3456,35.3896,35.3309,35.3676,180700.0
2015-02-12 11:30:00,48.21,48.32,48.2,48.3,89100.0,35.375,35.4557,35.3676,35.441,89100.0
2015-02-12 12:00:00,48.3,48.33,48.28,48.33,75500.0,35.441,35.463,35.4263,35.463,75500.0
2015-02-12 12:30:00,48.33,48.34,48.25,48.26,36400.0,35.463,35.4703,35.4043,35.4116,36400.0
2015-02-12 13:00:00,48.26,48.29,48.24,48.26,85800.0,35.4116,35.4337,35.397,35.4116,85800.0
2015-02-12 13:30:00,48.26,48.35,48.26,48.34,83000.0,35.4116,35.4777,35.4116,35.4703,83000.0
2015-02-12 14:00:00,48.34,48.37,48.34,48.37,108400.0,35.4703,35.4924,35.4703,35.4924,108400.0
2015-02-12 14:30:00,48.37,48.44,48.35,48.43,56000.0,35.4924,35.5437,35.4777,35.5364,56000.0
2015-02-12 15:00:00,48.44,48.46,48.43,48.45,120800.0,35.5437,35.5584,35.5364,35.5511,120800.0
2015-02-12 15:30:00,48.44,48.47,48.41,48.46,121400.0,35.5437,35.5657,35.5217,35.5584,121400.0
2015-02-13 09:30:00,48.68,48.77,48.66,48.77,99300.0,35.7198,35.7859,35.7051,35.7859,99300.0
2015-02-13 10:00:00,48.76,48.8,48.72,48.78,147700.0,35.7785,35.8079,35.7492,35.7932,147700.0
2015-02-13 10:30:00,48.77,48.77,48.73,48.75,89900.0,35.7859,35.7859,35.7565,35.7712,89900.0
2015-02-13 11:00:00,48.75,48.8,48.75,48.8,195400.0,35.7712,35.8079,35.7712,35.8079,195400.0
2015-02-13 11:30:00,48.8,48.8,48.76,48.77,183700.0,35.8079,35.8079,35.7785,35.7859,183700.0
2015-02-13 12:00:00,48.78,48.78,48.75,48.75,85700.0,35.7932,35.7932,35.7712,35.7712,85700.0
2015-02-13 12:30:00,48.75,48.79,48.75,48.79,83200.0,35.7712,35.8005,35.7712,35.8005,83200.0
2015-02-13 13:00:00,48.78,48.8,48.76,48.76,80000.0,35.7932,35.8079,35.7785,35.7785,80000.0
2015-02-13 13:30:00,48.76,48.76,48.67,48.69,197200.0,35.7785,35.7785,35.7125,35.7272,197200.0
2015-02-13 14:00:00,48.69,48.76,48.69,48.74,38400.0,35.7272,35.7785,35.7272,35.7639,38400.0
2015-02-13 14:30:00,48.75,48.77,48.73,48.75,43300.0,35.7712,35.7859,35.7565,35.7712,43300.0
2015-02-13 15:00:00,48.75,48.81,48.74,48.8,86300.0,35.7712,35.8152,35.7639,35.8079,86300.0
2015-02-13 15:30:00,48.8,48.8,48.76,48.8,183900.0,35.8079,35.8079,35.7785,35.8079,183900.0
2015-02-17 09:30:00,48.78,48.79,48.59,48.64,175800.0,35.7932,35.8005,35.6538,35.6905,175800.0
2015-02-17 10:00:00,48.65,48.69,48.59,48.61,125200.0,35.6978,35.7272,35.6538,35.6685,125200.0
2015-02-17 10:30:00,48.62,48.67,48.61,48.66,119800.0,35.6758,35.7125,35.6685,35.7051,119800.0
2015-02-17 11:00:00,48.66,48.75,48.63,48.75,162100.0,35.7051,35.7712,35.6831,35.7712,162100.0
2015-02-17 11:30:00,48.74,48.79,48.74,48.79,102400.0,35.7639,35.8005,35.7639,35.8005,102400.0
2015-02-17 12:00:00,48.79,48.8,48.78,48.8,140100.0,35.8005,35.8079,35.7932,35.8079,140100.0
2015-02-17 12:30:00,48.8,48.92,48.79,48.92,101200.0,35.8079,35.8959,35.8005,35.8959,101200.0
2015-02-17 13:00:00,48.92,48.99,48.91,48.97,128300.0,35.8959,35.9473,35.8886,35.9326,128300.0
2015-02-17 13:30:00,48.97,48.97,48.95,48.97,62100.0,35.9326,35.9326,35.9179,35.9326,62100.0
2015-02-17 14:00:00,48.97,48.98,48.96,48.97,103800.0,35.9326,35.94,35.9253,35.9326,103800.0
2015-02-17 14:30:00,48.97,48.99,48.96,48.98,128100.0,35.9326,35.9473,35.9253,35.94,128100.0
2015-02-17 15:00:00,48.97,48.98,48.94,48.97,113000.0,35.9326,35.94,35.9106,35.9326,113000.0
2015-02-17 15:30:00,48.97,48.97,48.9,48.94,191500.0,35.9326,35.9326,35.8813,35.9106,191500.0
2015-02-18 09:30:00,49.01,49.02,48.94,48.94,144500.0,35.962,35.9693,35.9106,35.9106,144500.0
2015-02-18 10:00:00,48.95,48.96,48.89,48.92,81000.0,35.9179,35.9253,35.8739,35.8959,81000.0
2015-02-18 10:30:00,48.91,48.99,48.9,48.98,62000.0,35.8886,35.9473,35.8813,35.94,62000.0
2015-02-18 11:00:00,48.98,49.01,48.96,49.01,106100.0,35.94,35.962,35.9253,35.962,106100.0
2015-02-18 11:30:00,49.01,49.01,48.94,48.95,32100.0,35.962,35.962,35.9106,35.9179,32100.0
2015-02-18 12:00:00,48.95,48.97,48.93,48.96,24400.0,35.9179,35.9326,35.9033,35.9253,24400.0
2015-02-18 12:30:00,48.97,48.97,48.91,48.93,39100.0,35.9326,35.9326,35.8886,35.9033,39100.0
2015-02-18 13:00:00,48.93,48.94,48.91,48.93,56200.0,35.9033,35.9106,35.8886,35.9033,56200.0
2015-02-18 13:30:00,48.93,48.97,48.92,48.94,65300.0,35.9033,35.9326,35.8959,35.9106,65300.0
2015-02-18 14:00:00,48.94,49.23,48.94,49.11,239800.0,35.9106,36.1234,35.9106,36.0353,239800.0
2015-02-18 14:30:00,49.11,49.14,49.07,49.08,77000.0,36.0353,36.0574,36.006,36.0133,77000.0
2015-02-18 15:00:00,49.09,49.15,49.09,49.14,91900.0,36.0207,36.0647,36.0207,36.0574,91900.0
2015-02-18 15:30:00,49.14,49.16,49.09,49.13,504500.0,36.0574,36.072,36.0207,36.05,504500.0
2015-02-19 09:30:00,49.08,49.08,48.99,49.03,88800.0,36.0133,36.0133,35.9473,35.9766,88800.0
2015-02-19 10:00:00,49.04,49.15,49.02,49.15,67400.0,35.984,36.0647,35.9693,36.0647,67400.0
2015-02-19 10:30:00,49.15,49.22,49.14,49.21,54700.0,36.0647,36.1161,36.0574,36.1087,54700.0
2015-02-19 11:00:00,49.21,49.24,49.16,49.22,109500.0,36.1087,36.1307,36.072,36.1161,109500.0
2015-02-19 11:30:00,49.22,49.28,49.22,49.25,76200.0,36.1161,36.1601,36.1161,36.1381,76200.0
2015-02-19 12:00:00,49.25,49.25,49.14,49.14,50000.0,36.1381,36.1381,36.0574,36.0574,50000.0
2015-02-19 12:30:00,49.14,49.14,49.05,49.11,111400.0,36.0574,36.0574,35.9913,36.0353,111400.0
2015-02-19 13:00:00,49.11,49.13,49.08,49.11,102200.0,36.0353,36.05,36.0133,36.0353,102200.0
2015-02-19 13:30:00,49.1,49.15,49.09,49.14,62400.0,36.028,36.0647,36.0207,36.0574,62400.0
2015-02-19 14:00:00,49.15,49.17,49.12,49.12,69600.0,36.0647,36.0794,36.0427,36.0427,69600.0
2015-02-19 14:30:00,49.13,49.14,49.11,49.14,75900.0,36.05,36.0574,36.0353,36.0574,75900.0
2015-02-19 15:00:00,49.13,49.15,49.11,49.12,67000.0,36.05,36.0647,36.0353,36.0427,67000.0
2015-02-19 15:30:00,49.12,49.14,49.07,49.1,154600.0,36.0427,36.0574,36.006,36.028,154600.0
2015-02-20 09:30:00,49.04,49.05,48.93,48.95,154400.0,35.984,35.9913,35.9033,35.9179,154400.0
2015-02-20 10:00:00,48.95,49.09,48.9,49.02,208300.0,35.9179,36.0207,35.8813,35.9693,208300.0
2015-02-20 10:30:00,49.02,49.16,48.99,49.16,78900.0,35.9693,36.072,35.9473,36.072,78900.0
2015-02-20 11:00:00,49.16,49.24,49.15,49.23,60600.0,36.072,36.1307,36.0647,36.1234,60600.0
2015-02-20 11:30:00,49.22,49.25,49.19,49.24,79400.0,36.1161,36.1381,36.094,36.1307,79400.0
2015-02-20 12:00:00,49.24,49.25,49.19,49.2,32100.0,36.1307,36.1381,36.094,36.1014,32100.0
2015-02-20 12:30:00,49.2,49.39,49.17,49.35,221900.0,36.1014,36.2408,36.0794,36.2114,221900.0
2015-02-20 13:00:00,49.35,49.48,49.35,49.45,86700.0,36.2114,36.3068,36.2114,36.2848,86700.0
2015-02-20 13:30:00,49.46,49.5,49.43,49.49,57400.0,36.2922,36.3215,36.2702,36.3142,57400.0
2015-02-20 14:00:00,49.49,49.53,49.48,49.52,88600.0,36.3142,36.3435,36.3068,36.3362,88600.0
2015-02-20 14:30:00,49.52,49.56,49.5,49.55,56100.0,36.3362,36.3655,36.3215,36.3582,56100.0
2015-02-20 15:00:00,49.55,49.64,49.54,49.57,263000.0,36.3582,36.4242,36.3509,36.3729,263000.0
2015-02-20 15:30:00,49.58,49.58,49.51,49.55,183100.0,36.3802,36.3802,36.3289,36.3582,183100.0
2015-02-23 09:30:00,49.28,49.32,49.17,49.24,94900.0,36.1601,36.1894,36.0794,36.1307,94900.0
2015-02-23 10:00:00,49.25,49.26,49.17,49.22,82200.0,36.1381,36.1454,36.0794,36.1161,82200.0
2015-02-23 10:30:00,49.23,49.26,49.19,49.25,469700.0,36.1234,36.1454,36.094,36.1381,469700.0
2015-02-23 11:00:00,49.26,49.33,49.24,49.33,83100.0,36.1454,36.1968,36.1307,36.1968,83100.0
2015-02-23 11:30:00,49.33,49.35,49.29,49.31,49600.0,36.1968,36.2114,36.1674,36.1821,49600.0
2015-02-23 12:00:00,49.32,49.32,49.25,49.26,73400.0,36.1894,36.1894,36.1381,36.1454,73400.0
2015-02-23 12:30:00,49.26,49.27,49.21,49.23,36800.0,36.1454,36.1527,36.1087,36.1234,36800.0
2015-02-23 13:00:00,49.23,49.26,49.23,49.25,27800.0,36.1234,36.1454,36.1234,36.1381,27800.0
2015-02-23 13:30:00,49.26,49.34,49.26,49.3,60700.0,36.1454,36.2041,36.1454,36.1748,60700.0
2015-02-23 14:00:00,49.3,49.31,49.28,49.31,171500.0,36.1748,36.1821,36.1601,36.1821,171500.0
2015-02-23 14:30:00,49.3,49.31,49.23,49.25,96300.0,36.1748,36.1821,36.1234,36.1381,96300.0
2015-02-23 15:00:00,49.25,49.25,49.21,49.23,228800.0,36.1381,36.1381,36.1087,36.1234,228800.0
2015-02-23 15:30:00,49.23,49.3,49.22,49.3,90900.0,36.1234,36.1748,36.1161,36.1748,90900.0
2015-02-24 09:30:00,49.34,49.35,49.29,49.32,118900.0,36.2041,36.2114,36.1674,36.1894,118900.0
2015-02-24 10:00:00,49.32,49.47,49.21,49.45,182800.0,36.1894,36.2995,36.1087,36.2848,182800.0
2015-02-24 10:30:00,49.46,49.61,49.46,49.6,133100.0,36.2922,36.4022,36.2922,36.3949,133100.0
2015-02-24 11:00:00,49.6,49.69,49.6,49.64,79900.0,36.3949,36.4609,36.3949,36.4242,79900.0
2015-02-24 11:30:00,49.63,49.63,49.53,49.53,175400.0,36.4169,36.4169,36.3435,36.3435,175400.0
2015-02-24 12:00:00,49.52,49.57,49.5,49.54,87500.0,36.3362,36.3729,36.3215,36.3509,87500.0
2015-02-24 12:30:00,49.55,49.61,49.51,49.59,68200.0,36.3582,36.4022,36.3289,36.3876,68200.0
2015-02-24 13:00:00,49.59,49.61,49.56,49.57,79300.0,36.3876,36.4022,36.3655,36.3729,79300.0
2015-02-24 13:30:00,49.58,49.63,49.58,49.63,95300.0,36.3802,36.4169,36.3802,36.4169,95300.0
2015-02-24 14:00:00,49.63,49.65,49.62,49.64,31200.0,36.4169,36.4316,36.4096,36.4242,31200.0
2015-02-24 14:30:00,49.63,49.65,49.6,49.63,151200.0,36.4169,36.4316,36.3949,36.4169,151200.0
2015-02-24 15:00:00,49.64,49.69,49.63,49.68,42100.0,36.4242,36.4609,36.4169,36.4536,42100.0
2015-02-24 15:30:00,49.68,49.7,49.63,49.65,102400.0,36.4536,36.4683,36.4169,36.4316,102400.0
2015-02-25 09:30:00,49.6,49.6,49.51,49.53,166300.0,36.3949,36.3949,36.3289,36.3435,166300.0
2015-02-25 10:00:00,49.55,49.59,49.53,49.55,167400.0,36.3582,36.3876,36.3435,36.3582,167400.0
2015-02-25 10:30:00,49.55,49.63,49.52,49.58,61200.0,36.3582,36.4169,36.3362,36.3802,61200.0
2015-02-25 11:00:00,49.59,49.65,49.58,49.64,91400.0,36.3876,36.4316,36.3802,36.4242,91400.0
2015-02-25 11:30:00,49.63,49.68,49.63,49.67,95300.0,36.4169,36.4536,36.4169,36.4463,95300.0
2015-02-25 12:00:00,49.67,49.67,49.64,49.65,42300.0,36.4463,36.4463,36.4242,36.4316,42300.0
2015-02-25 12:30:00,49.64,49.67,49.63,49.67,67700.0,36.4242,36.4463,36.4169,36.4463,67700.0
2015-02-25 13:00:00,49.67,49.69,49.66,49.69,44900.0,36.4463,36.4609,36.4389,36.4609,44900.0
2015-02-25 13:30:00,49.69,49.75,49.69,49.74,46300.0,36.4609,36.505,36.4609,36.4976,46300.0
2015-02-25 14:00:00,49.74,49.76,49.72,49.73,64700.0,36.4976,36.5123,36.4829,36.4903,64700.0
2015-02-25 14:30:00,49.74,49.74,49.65,49.7,61200.0,36.4976,36.4976,36.4316,36.4683,61200.0
2015-02-25 15:00:00,49.69,49.7,49.64,49.66,46200.0,36.4609,36.4683,36.4242,36.4389,46200.0
2015-02-25 15:30:00,49.66,49.7,49.65,49.7,83400.0,36.4389,36.4683,36.4316,36.4683,83400.0
2015-02-26 09:30:00,49.61,49.69,49.57,49.58,64700.0,36.4022,36.4609,36.3729,36.3802,64700.0
2015-02-26 10:00:00,49.59,49.6,49.55,49.57,81500.0,36.3876,36.3949,36.3582,36.3729,81500.0
2015-02-26 10:30:00,49.57,49.63,49.54,49.62,53800.0,36.3729,36.4169,36.3509,36.4096,53800.0
2015-02-26 11:00:00,49.61,49.68,49.61,49.66,101900.0,36.4022,36.4536,36.4022,36.4389,101900.0
2015-02-26 11:30:00,49.66,49.69,49.65,49.66,85600.0,36.4389,36.4609,36.4316,36.4389,85600.0
2015-02-26 12:00:00,49.66,49.67,49.59,49.62,93300.0,36.4389,36.4463,36.3876,36.4096,93300.0
2015-02-26 12:30:00,49.61,49.64,49.59,49.62,36500.0,36.4022,36.4242,36.3876,36.4096,36500.0
2015-02-26 13:00:00,49.62,49.63,49.57,49.59,49000.0,36.4096,36.4169,36.3729,36.3876,49000.0
2015-02-26 13:30:00,49.59,49.61,49.58,49.6,36900.0,36.3876,36.4022,36.3802,36.3949,36900.0
2015-02-26 14:00:00,49.61,49.62,49.54,49.55,63200.0,36.4022,36.4096,36.3509,36.3582,63200.0
2015-02-26 14:30:00,49.55,49.57,49.53,49.53,109000.0,36.3582,36.3729,36.3435,36.3435,109000.0
2015-02-26 15:00:00,49.54,49.57,49.48,49.56,78800.0,36.3509,36.3729,36.3068,36.3655,78800.0
2015-02-26 15:30:00,49.56,49.6,49.54,49.58,120100.0,36.3655,36.3949,36.3509,36.3802,120100.0
2015-02-27 09:30:00,49.62,49.62,49.52,49.56,159300.0,36.4096,36.4096,36.3362,36.3655,159300.0
2015-02-27 10:00:00,49.57,49.66,49.57,49.66,85200.0,36.3729,36.4389,36.3729,36.4389,85200.0
2015-02-27 10:30:00,49.66,49.77,49.66,49.76,66700.0,36.4389,36.5196,36.4389,36.5123,66700.0
2015-02-27 11:00:00,49.75,49.79,49.69,49.69,318900.0,36.505,36.5343,36.4609,36.4609,318900.0
2015-02-27 11:30:00,49.71,49.74,49.67,49.69,123800.0,36.4756,36.4976,36.4463,36.4609,123800.0
2015-02-27 12:00:00,49.69,49.7,49.66,49.7,44000.0,36.4609,36.4683,36.4389,36.4683,44000.0
2015-02-27 12:30:00,49.7,49.7,49.68,49.69,46300.0,36.4683,36.4683,36.4536,36.4609,46300.0
2015-02-27 13:00:00,49.7,49.7,49.64,49.66,100900.0,36.4683,36.4683,36.4242,36.4389,100900.0
2015-02-27 13:30:00,49.65,49.7,49.64,49.7,38800.0,36.4316,36.4683,36.4242,36.4683,38800.0
2015-02-27 14:00:00,49.7,49.71,49.67,49.7,75300.0,36.4683,36.4756,36.4463,36.4683,75300.0
2015-02-27 14:30:00,49.69,49.69,49.62,49.63,47800.0,36.4609,36.4609,36.4096,36.4169,47800.0
2015-02-27 15:00:00,49.63,49.64,49.58,49.64,102300.0,36.4169,36.4242,36.3802,36.4242,102300.0
2015-02-27 15:30:00,49.63,49.64,49.57,49.58,135700.0,36.4169,36.4242,36.3729,36.3802,135700.0
2015-03-02 09:30:00,49.61,49.61,49.5,49.52,324900.0,36.4022,36.4022,36.3215,36.3362,324900.0
2015-03-02 10:00:00,49.52,49.58,49.52,49.55,230800.0,36.3362,36.3802,36.3362,36.3582,230800.0
2015-03-02 10:30:00,49.55,49.55,49.49,49.52,146100.0,36.3582,36.3582,36.3142,36.3362,146100.0
2015-03-02 11:00:00,49.53,49.54,49.51,49.52,114200.0,36.3435,36.3509,36.3289,36.3362,114200.0
2015-03-02 11:30:00,49.52,49.58,49.52,49.55,59300.0,36.3362,36.3802,36.3362,36.3582,59300.0
2015-03-02 12:00:00,49.55,49.56,49.45,49.46,143000.0,36.3582,36.3655,36.2848,36.2922,143000.0
2015-03-02 12:30:00,49.46,49.5,49.46,49.49,66700.0,36.2922,36.3215,36.2922,36.3142,66700.0
2015-03-02 13:00:00,49.48,49.53,49.48,49.53,74300.0,36.3068,36.3435,36.3068,36.3435,74300.0
2015-03-02 13:30:00,49.53,49.54,49.52,49.54,65700.0,36.3435,36.3509,36.3362,36.3509,65700.0
2015-03-02 14:00:00,49.55,49.56,49.52,49.52,70900.0,36.3582,36.3655,36.3362,36.3362,70900.0
2015-03-02 14:30:00,49.52,49.55,49.51,49.55,318700.0,36.3362,36.3582,36.3289,36.3582,318700.0
2015-03-02 15:00:00,49.55,49.55,49.53,49.54,76000.0,36.3582,36.3582,36.3435,36.3509,76000.0
2015-03-02 15:30:00,49.55,49.61,49.54,49.61,143500.0,36.3582,36.4022,36.3509,36.4022,143500.0
2015-03-03 09:30:00,49.49,49.51,49.41,49.46,130400.0,36.3142,36.3289,36.2555,36.2922,130400.0
2015-03-03 10:00:00,49.45,49.5,49.43,49.44,175800.0,36.2848,36.3215,36.2702,36.2775,175800.0
2015-03-03 10:30:00,49.43,49.44,49.35,49.36,185900.0,36.2702,36.2775,36.2114,36.2188,185900.0
2015-03-03 11:00:00,49.35,49.37,49.29,49.33,94900.0,36.2114,36.2261,36.1674,36.1968,94900.0
2015-03-03 11:30:00,49.32,49.32,49.26,49.29,106500.0,36.1894,36.1894,36.1454,36.1674,106500.0
2015-03-03 12:00:00,49.29,49.31,49.23,49.27,51900.0,36.1674,36.1821,36.1234,36.1527,51900.0
2015-03-03 12:30:00,49.26,49.33,49.25,49.33,60500.0,36.1454,36.1968,36.1381,36.1968,60500.0
2015-03-03 13:00:00,49.33,49.35,49.28,49.32,62600.0,36.1968,36.2114,36.1601,36.1894,62600.0
2015-03-03 13:30:00,49.32,49.33,49.3,49.3,50200.0,36.1894,36.1968,36.1748,36.1748,50200.0
2015-03-03 14:00:00,49.3,49.36,49.3,49.36,50800.0,36.1748,36.2188,36.1748,36.2188,50800.0
2015-03-03 14:30:00,49.35,49.35,49.31,49.34,38200.0,36.2114,36.2114,36.1821,36.2041,38200.0
2015-03-03 15:00:00,49.34,49.35,49.29,49.34,82800.0,36.2041,36.2114,36.1674,36.2041,82800.0
2015-03-03 15:30:00,49.34,49.35,49.3,49.32,142600.0,36.2041,36.2114,36.1748,36.1894,142600.0
2015-03-04 09:30:00,49.13,49.13,48.81,48.83,127400.0,36.05,36.05,35.8152,35.8299,127400.0
2015-03-04 10:00:00,48.82,48.86,48.75,48.82,64300.0,35.8226,35.8519,35.7712,35.8226,64300.0
2015-03-04 10:30:00,48.82,48.92,48.79,48.92,85900.0,35.8226,35.8959,35.8005,35.8959,85900.0
2015-03-04 11:00:00,48.92,48.99,48.91,48.96,121500.0,35.8959,35.9473,35.8886,35.9253,121500.0
2015-03-04 11:30:00,48.97,49.03,48.96,49.01,132400.0,35.9326,35.9766,35.9253,35.962,132400.0
2015-03-04 12:00:00,49.01,49.1,48.99,49.08,86000.0,35.962,36.028,35.9473,36.0133,86000.0
2015-03-04 12:30:00,49.08,49.1,49.06,49.07,46700.0,36.0133,36.028,35.9987,36.006,46700.0
2015-03-04 13:00:00,49.07,49.09,49.06,49.09,30700.0,36.006,36.0207,35.9987,36.0207,30700.0
2015-03-04 13:30:00,49.09,49.09,49.02,49.03,26900.0,36.0207,36.0207,35.9693,35.9766,26900.0
2015-03-04 14:00:00,49.03,49.07,49.03,49.03,41400.0,35.9766,36.006,35.9766,35.9766,41400.0
2015-03-04 14:30:00,49.03,49.1,49.03,49.09,73200.0,35.9766,36.028,35.9766,36.0207,73200.0
2015-03-04 15:00:00,49.1,49.12,49.06,49.1,118500.0,36.028,36.0427,35.9987,36.028,118500.0
2015-03-04 15:30:00,49.1,49.13,49.08,49.1,110700.0,36.028,36.05,36.0133,36.028,110700.0
2015-03-05 09:30:00,49.27,49.27,49.15,49.22,94500.0,36.1527,36.1527,36.0647,36.1161,94500.0
2015-03-05 10:00:00,49.22,49.29,49.21,49.29,96100.0,36.1161,36.1674,36.1087,36.1674,96100.0
2015-03-05 10:30:00,49.29,49.31,49.25,49.26,75500.0,36.1674,36.1821,36.1381,36.1454,75500.0
2015-03-05 11:00:00,49.26,49.26,49.16,49.17,50700.0,36.1454,36.1454,36.072,36.0794,50700.0
2015-03-05 11:30:00,49.17,49.2,49.15,49.16,52100.0,36.0794,36.1014,36.0647,36.072,52100.0
2015-03-05 12:00:00,49.16,49.17,49.11,49.12,64400.0,36.072,36.0794,36.0353,36.0427,64400.0
2015-03-05 12:30:00,49.12,49.13,49.04,49.06,37000.0,36.0427,36.05,35.984,35.9987,37000.0
2015-03-05 13:00:00,49.05,49.13,49.04,49.11,76200.0,35.9913,36.05,35.984,36.0353,76200.0
2015-03-05 13:30:00,49.12,49.15,49.1,49.15,43700.0,36.0427,36.0647,36.028,36.0647,43700.0
2015-03-05 14:00:00,49.15,49.19,49.14,49.17,83600.0,36.0647,36.094,36.0574,36.0794,83600.0
2015-03-05 14:30:00,49.18,49.2,49.15,49.19,48500.0,36.0867,36.1014,36.0647,36.094,48500.0
2015-03-05 15:00:00,49.19,49.19,49.14,49.17,68300.0,36.094,36.094,36.0574,36.0794,68300.0
2015-03-05 15:30:00,49.18,49.18,49.13,49.14,99000.0,36.0867,36.0867,36.05,36.0574,99000.0
2015-03-06 09:30:00,48.86,48.86,48.76,48.77,161000.0,35.8519,35.8519,35.7785,35.7859,161000.0
2015-03-06 10:00:00,48.76,48.83,48.73,48.83,71900.0,35.7785,35.8299,35.7565,35.8299,71900.0
2015-03-06 10:30:00,48.81,48.84,48.74,48.74,109800.0,35.8152,35.8372,35.7639,35.7639,109800.0
2015-03-06 11:00:00,48.73,48.74,48.63,48.66,46400.0,35.7565,35.7639,35.6831,35.7051,46400.0
2015-03-06 11:30:00,48.64,48.65,48.51,48.54,64600.0,35.6905,35.6978,35.5951,35.6171,64600.0
2015-03-06 12:00:00,48.54,48.59,48.44,48.46,61000.0,35.6171,35.6538,35.5437,35.5584,61000.0
2015-03-06 12:30:00,48.47,48.53,48.45,48.48,52700.0,35.5657,35.6098,35.5511,35.5731,52700.0
2015-03-06 13:00:00,48.5,48.51,48.44,48.47,97300.0,35.5877,35.5951,35.5437,35.5657,97300.0
2015-03-06 13:30:00,48.46,48.49,48.41,48.49,152000.0,35.5584,35.5804,35.5217,35.5804,152000.0
2015-03-06 14:00:00,48.5,48.55,48.46,48.5,61200.0,35.5877,35.6244,35.5584,35.5877,61200.0
2015-03-06 14:30:00,48.5,48.51,48.43,48.44,52800.0,35.5877,35.5951,35.5364,35.5437,52800.0
2015-03-06 15:00:00,48.44,48.51,48.43,48.44,140700.0,35.5437,35.5951,35.5364,35.5437,140700.0
2015-03-06 15:30:00,48.45,48.48,48.42,48.47,135100.0,35.5511,35.5731,35.529,35.5657,135100.0
2015-03-09 09:30:00,48.5,48.54,48.45,48.47,198400.0,35.5877,35.6171,35.5511,35.5657,198400.0
2015-03-09 10:00:00,48.47,48.51,48.45,48.47,91300.0,35.5657,35.5951,35.5511,35.5657,91300.0
2015-03-09 10:30:00,48.47,48.48,48.43,48.43,138200.0,35.5657,35.5731,35.5364,35.5364,138200.0
2015-03-09 11:00:00,48.44,48.49,48.43,48.47,68400.0,35.5437,35.5804,35.5364,35.5657,68400.0
2015-03-09 11:30:00,48.49,48.49,48.42,48.43,44600.0,35.5804,35.5804,35.529,35.5364,44600.0
2015-03-09 12:00:00,48.43,48.44,48.38,48.42,59300.0,35.5364,35.5437,35.4997,35.529,59300.0
2015-03-09 12:30:00,48.42,48.47,48.41,48.47,74900.0,35.529,35.5657,35.5217,35.5657,74900.0
2015-03-09 13:00:00,48.46,48.48,48.44,48.47,122200.0,35.5584,35.5731,35.5437,35.5657,122200.0
2015-03-09 13:30:00,48.48,48.52,48.47,48.51,83600.0,35.5731,35.6024,35.5657,35.5951,83600.0
2015-03-09 14:00:00,48.51,48.51,48.48,48.48,105100.0,35.5951,35.5951,35.5731,35.5731,105100.0
2015-03-09 14:30:00,48.48,48.53,48.46,48.51,104000.0,35.5731,35.6098,35.5584,35.5951,104000.0
2015-03-09 15:00:00,48.51,48.52,48.49,48.51,40000.0,35.5951,35.6024,35.5804,35.5951,40000.0
2015-03-09 15:30:00,48.52,48.54,48.47,48.48,121400.0,35.6024,35.6171,35.5657,35.5731,121400.0
2015-03-10 09:30:00,47.78,47.8,47.68,47.7,215500.0,35.0594,35.0741,34.9861,35.0007,215500.0
2015-03-10 10:00:00,47.7,47.7,47.59,47.62,81400.0,35.0007,35.0007,34.92,34.942,81400.0
2015-03-10 10:30:00,47.62,47.75,47.59,47.72,93400.0,34.942,35.0374,34.92,35.0154,93400.0
2015-03-10 11:00:00,47.72,47.77,47.7,47.71,43100.0,35.0154,35.0521,35.0007,35.0081,43100.0
2015-03-10 11:30:00,47.7,47.73,47.53,47.53,74300.0,35.0007,35.0227,34.876,34.876,74300.0
2015-03-10 12:00:00,47.52,47.57,47.47,47.48,105900.0,34.8687,34.9053,34.832,34.8393,105900.0
2015-03-10 12:30:00,47.47,47.55,47.45,47.52,101800.0,34.832,34.8907,34.8173,34.8687,101800.0
2015-03-10 13:00:00,47.52,47.59,47.5,47.55,37000.0,34.8687,34.92,34.854,34.8907,37000.0
2015-03-10 13:30:00,47.55,47.58,47.52,47.57,51300.0,34.8907,34.9127,34.8687,34.9053,51300.0
2015-03-10 14:00:00,47.57,47.62,47.5,47.5,213700.0,34.9053,34.942,34.854,34.854,213700.0
2015-03-10 14:30:00,47.5,47.53,47.47,47.48,90200.0,34.854,34.876,34.832,34.8393,90200.0
2015-03-10 15:00:00,47.48,47.54,47.47,47.5,176700.0,34.8393,34.8833,34.832,34.854,176700.0
2015-03-10 15:30:00,47.5,47.51,47.44,47.44,383200.0,34.854,34.8613,34.81,34.81,383200.0
2015-03-11 09:30:00,47.56,47.6,47.51,47.58,80800.0,34.898,34.9274,34.8613,34.9127,80800.0
2015-03-11 10:00:00,47.58,47.61,47.52,47.58,55600.0,34.9127,34.9347,34.8687,34.9127,55600.0
2015-03-11 10:30:00,47.58,47.58,47.43,47.46,78700.0,34.9127,34.9127,34.8026,34.8246,78700.0
2015-03-11 11:00:00,47.46,47.62,47.43,47.62,135000.0,34.8246,34.942,34.8026,34.942,135000.0
2015-03-11 11:30:00,47.62,47.66,47.59,47.63,52200.0,34.942,34.9714,34.92,34.9494,52200.0
2015-03-11 12:00:00,47.64,47.7,47.6,47.66,53600.0,34.9567,35.0007,34.9274,34.9714,53600.0
2015-03-11 12:30:00,47.66,47.66,47.62,47.64,31600.0,34.9714,34.9714,34.942,34.9567,31600.0
2015-03-11 13:00:00,47.62,47.65,47.58,47.59,44700.0,34.942,34.964,34.9127,34.92,44700.0
2015-03-11 13:30:00,47.59,47.6,47.46,47.56,48600.0,34.92,34.9274,34.8246,34.898,48600.0
2015-03-11 14:00:00,47.55,47.65,47.54,47.63,109100.0,34.8907,34.964,34.8833,34.9494,109100.0
2015-03-11 14:30:00,47.63,47.68,47.62,47.67,68500.0,34.9494,34.9861,34.942,34.9787,68500.0
2015-03-11 15:00:00,47.65,47.66,47.59,47.59,47900.0,34.964,34.9714,34.92,34.92,47900.0
2015-03-11 15:30:00,47.6,47.62,47.56,47.61,286600.0,34.9274,34.942,34.898,34.9347,286600.0
2015-03-12 09:30:00,48.14,48.22,48.0,48.11,133400.0,35.3236,35.3823,35.2209,35.3016,133400.0
2015-03-12 10:00:00,48.12,48.14,48.04,48.14,81200.0,35.3089,35.3236,35.2502,35.3236,81200.0
2015-03-12 10:30:00,48.14,48.18,48.08,48.16,74000.0,35.3236,35.3529,35.2796,35.3383,74000.0
2015-03-12 11:00:00,48.15,48.18,48.1,48.15,132800.0,35.3309,35.3529,35.2942,35.3309,132800.0
2015-03-12 11:30:00,48.15,48.17,48.07,48.09,76200.0,35.3309,35.3456,35.2722,35.2869,76200.0
2015-03-12 12:00:00,48.08,48.1,48.05,48.05,23700.0,35.2796,35.2942,35.2576,35.2576,23700.0
2015-03-12 12:30:00,48.05,48.05,47.97,48.04,50100.0,35.2576,35.2576,35.1988,35.2502,50100.0
2015-03-12 13:00:00,48.03,48.05,48.0,48.01,52500.0,35.2429,35.2576,35.2209,35.2282,52500.0
2015-03-12 13:30:00,48.0,48.06,47.99,48.04,71400.0,35.2209,35.2649,35.2135,35.2502,71400.0
2015-03-12 14:00:00,48.05,48.07,48.02,48.07,55700.0,35.2576,35.2722,35.2355,35.2722,55700.0
2015-03-12 14:30:00,48.07,48.08,48.02,48.06,49100.0,35.2722,35.2796,35.2355,35.2649,49100.0
2015-03-12 15:00:00,48.06,48.1,48.05,48.1,36600.0,35.2649,35.2942,35.2576,35.2942,36600.0
2015-03-12 15:30:00,48.1,48.14,48.09,48.13,108300.0,35.2942,35.3236,35.2869,35.3163,108300.0
2015-03-13 09:30:00,47.9,47.9,47.66,47.66,130000.0,35.1475,35.1475,34.9714,34.9714,130000.0
2015-03-13 10:00:00,47.67,47.68,47.57,47.6,52500.0,34.9787,34.9861,34.9053,34.9274,52500.0
2015-03-13 10:30:00,47.61,47.66,47.55,47.55,42500.0,34.9347,34.9714,34.8907,34.8907,42500.0
2015-03-13 11:00:00,47.55,47.67,47.54,47.55,73700.0,34.8907,34.9787,34.8833,34.8907,73700.0
2015-03-13 11:30:00,47.56,47.64,47.52,47.64,70000.0,34.898,34.9567,34.8687,34.9567,70000.0
2015-03-13 12:00:00,47.64,47.71,47.6,47.67,98500.0,34.9567,35.0081,34.9274,34.9787,98500.0
2015-03-13 12:30:00,47.68,47.75,47.67,47.73,54400.0,34.9861,35.0374,34.9787,35.0227,54400.0
2015-03-13 13:00:00,47.72,47.72,47.54,47.55,50900.0,35.0154,35.0154,34.8833,34.8907,50900.0
2015-03-13 13:30:00,47.56,47.65,47.56,47.65,60100.0,34.898,34.964,34.898,34.964,60100.0
2015-03-13 14:00:00,47.66,47.67,47.61,47.67,49800.0,34.9714,34.9787,34.9347,34.9787,49800.0
2015-03-13 14:30:00,47.67,47.68,47.61,47.65,135400.0,34.9787,34.9861,34.9347,34.964,135400.0
2015-03-13 15:00:00,47.66,47.75,47.65,47.75,76500.0,34.9714,35.0374,34.964,35.0374,76500.0
2015-03-13 15:30:00,47.75,47.86,47.72,47.82,119800.0,35.0374,35.1181,35.0154,35.0888,119800.0
2015-03-16 09:30:00,48.19,48.29,48.11,48.25,167500.0,35.3603,35.4337,35.3016,35.4043,167500.0
2015-03-16 10:00:00,48.26,48.3,48.21,48.21,104000.0,35.4116,35.441,35.375,35.375,104000.0
2015-03-16 10:30:00,48.21,48.23,48.16,48.22,49600.0,35.375,35.3896,35.3383,35.3823,49600.0
2015-03-16 11:00:00,48.22,48.29,48.22,48.26,63500.0,35.3823,35.4337,35.3823,35.4116,63500.0
2015-03-16 11:30:00,48.26,48.37,48.26,48.33,78400.0,35.4116,35.4924,35.4116,35.463,78400.0
2015-03-16 12:00:00,48.33,48.34,48.28,48.32,39800.0,35.463,35.4703,35.4263,35.4557,39800.0
2015-03-16 12:30:00,48.32,48.38,48.29,48.36,29300.0,35.4557,35.4997,35.4337,35.485,29300.0
2015-03-16 13:00:00,48.36,48.38,48.32,48.34,254700.0,35.485,35.4997,35.4557,35.4703,254700.0
2015-03-16 13:30:00,48.34,48.39,48.33,48.36,65500.0,35.4703,35.507,35.463,35.485,65500.0
2015-03-16 14:00:00,48.36,48.36,48.32,48.33,45200.0,35.485,35.485,35.4557,35.463,45200.0
2015-03-16 14:30:00,48.34,48.37,48.32,48.36,76100.0,35.4703,35.4924,35.4557,35.485,76100.0
2015-03-16 15:00:00,48.37,48.38,48.3,48.32,40400.0,35.4924,35.4997,35.441,35.4557,40400.0
2015-03-16 15:30:00,48.34,48.36,48.31,48.32,101500.0,35.4703,35.485,35.4483,35.4557,101500.0
2015-03-17 09:30:00,48.18,48.18,48.07,48.14,178000.0,35.3529,35.3529,35.2722,35.3236,178000.0
2015-03-17 10:00:00,48.14,48.15,48.08,48.14,140100.0,35.3236,35.3309,35.2796,35.3236,140100.0
2015-03-17 10:30:00,48.14,48.17,48.1,48.12,76000.0,35.3236,35.3456,35.2942,35.3089,76000.0
2015-03-17 11:00:00,48.1,48.11,48.0,48.09,68900.0,35.2942,35.3016,35.2209,35.2869,68900.0
2015-03-17 11:30:00,48.1,48.13,48.07,48.13,41800.0,35.2942,35.3163,35.2722,35.3163,41800.0
2015-03-17 12:00:00,48.14,48.14,48.06,48.12,131400.0,35.3236,35.3236,35.2649,35.3089,131400.0
2015-03-17 12:30:00,48.12,48.2,48.1,48.2,69400.0,35.3089,35.3676,35.2942,35.3676,69400.0
2015-03-17 13:00:00,48.19,48.27,48.18,48.24,75500.0,35.3603,35.419,35.3529,35.397,75500.0
2015-03-17 13:30:00,48.25,48.27,48.23,48.27,61600.0,35.4043,35.419,35.3896,35.419,61600.0
2015-03-17 14:00:00,48.26,48.29,48.23,48.26,57900.0,35.4116,35.4337,35.3896,35.4116,57900.0
2015-03-17 14:30:00,48.25,48.29,48.2,48.27,120800.0,35.4043,35.4337,35.3676,35.419,120800.0
2015-03-17 15:00:00,48.28,48.33,48.27,48.33,95700.0,35.4263,35.463,35.419,35.463,95700.0
2015-03-17 15:30:00,48.33,48.35,48.28,48.3,327500.0,35.463,35.4777,35.4263,35.441,327500.0
2015-03-18 09:30:00,48.29,48.36,48.28,48.35,198300.0,35.4337,35.485,35.4263,35.4777,198300.0
2015-03-18 10:00:00,48.36,48.41,48.35,48.38,84400.0,35.485,35.5217,35.4777,35.4997,84400.0
2015-03-18 10:30:00,48.37,48.39,48.32,48.39,116100.0,35.4924,35.507,35.4557,35.507,116100.0
2015-03-18 11:00:00,48.4,48.42,48.36,48.36,58100.0,35.5144,35.529,35.485,35.485,58100.0
2015-03-18 11:30:00,48.36,48.44,48.35,48.44,47800.0,35.485,35.5437,35.4777,35.5437,47800.0
2015-03-18 12:00:00,48.42,48.47,48.41,48.46,98000.0,35.529,35.5657,35.5217,35.5584,98000.0
2015-03-18 12:30:00,48.48,48.56,48.47,48.51,75900.0,35.5731,35.6318,35.5657,35.5951,75900.0
2015-03-18 13:00:00,48.5,48.52,48.47,48.48,73000.0,35.5877,35.6024,35.5657,35.5731,73000.0
2015-03-18 13:30:00,48.49,48.52,48.41,48.52,56300.0,35.5804,35.6024,35.5217,35.6024,56300.0
2015-03-18 14:00:00,48.54,49.29,48.54,49.14,285900.0,35.6171,36.1674,35.6171,36.0574,285900.0
2015-03-18 14:30:00,49.16,49.27,49.01,49.1,154800.0,36.072,36.1527,35.962,36.028,154800.0
2015-03-18 15:00:00,49.1,49.44,49.1,49.33,167900.0,36.028,36.2775,36.028,36.1968,167900.0
2015-03-18 15:30:00,49.32,49.34,49.23,49.34,142800.0,36.1894,36.2041,36.1234,36.2041,142800.0
2015-03-19 09:30:00,48.84,48.89,48.72,48.77,226100.0,35.8372,35.8739,35.7492,35.7859,226100.0
2015-03-19 10:00:00,48.78,48.88,48.72,48.79,54300.0,35.7932,35.8666,35.7492,35.8005,54300.0
2015-03-19 10:30:00,48.78,48.78,48.66,48.71,76700.0,35.7932,35.7932,35.7051,35.7418,76700.0
2015-03-19 11:00:00,48.71,48.8,48.71,48.76,45700.0,35.7418,35.8079,35.7418,35.7785,45700.0
2015-03-19 11:30:00,48.76,48.76,48.61,48.65,156000.0,35.7785,35.7785,35.6685,35.6978,156000.0
2015-03-19 12:00:00,48.66,48.71,48.62,48.71,132600.0,35.7051,35.7418,35.6758,35.7418,132600.0
2015-03-19 12:30:00,48.7,48.71,48.61,48.65,50700.0,35.7345,35.7418,35.6685,35.6978,50700.0
2015-03-19 13:00:00,48.64,48.76,48.62,48.75,71500.0,35.6905,35.7785,35.6758,35.7712,71500.0
2015-03-19 13:30:00,48.75,48.76,48.66,48.67,35800.0,35.7712,35.7785,35.7051,35.7125,35800.0
2015-03-19 14:00:00,48.68,48.73,48.62,48.67,81600.0,35.7198,35.7565,35.6758,35.7125,81600.0
2015-03-19 14:30:00,48.68,48.76,48.64,48.76,71700.0,35.7198,35.7785,35.6905,35.7785,71700.0
2015-03-19 15:00:00,48.75,48.79,48.7,48.72,67100.0,35.7712,35.8005,35.7345,35.7492,67100.0
2015-03-19 15:30:00,48.73,48.77,48.69,48.7,116500.0,35.7565,35.7859,35.7272,35.7345,116500.0
2015-03-20 09:30:00,49.41,49.46,49.33,49.42,120000.0,36.2555,36.2922,36.1968,36.2628,120000.0
2015-03-20 10:00:00,49.43,49.5,49.4,49.43,61900.0,36.2702,36.3215,36.2481,36.2702,61900.0
2015-03-20 10:30:00,49.43,49.5,49.43,49.49,65500.0,36.2702,36.3215,36.2702,36.3142,65500.0
2015-03-20 11:00:00,49.48,49.58,49.48,49.56,113600.0,36.3068,36.3802,36.3068,36.3655,113600.0
2015-03-20 11:30:00,49.56,49.66,49.52,49.66,83500.0,36.3655,36.4389,36.3362,36.4389,83500.0
2015-03-20 12:00:00,49.65,49.71,49.65,49.68,97600.0,36.4316,36.4756,36.4316,36.4536,97600.0
2015-03-20 12:30:00,49.69,49.82,49.69,49.76,161800.0,36.4609,36.5563,36.4609,36.5123,161800.0
2015-03-20 13:00:00,49.76,49.84,49.76,49.8,72400.0,36.5123,36.571,36.5123,36.5416,72400.0
2015-03-20 13:30:00,49.83,49.84,49.79,49.79,51700.0,36.5637,36.571,36.5343,36.5343,51700.0
2015-03-20 14:00:00,49.79,49.82,49.71,49.74,39000.0,36.5343,36.5563,36.4756,36.4976,39000.0
2015-03-20 14:30:00,49.73,49.77,49.71,49.74,78700.0,36.4903,36.5196,36.4756,36.4976,78700.0
2015-03-20 15:00:00,49.74,49.76,49.63,49.68,49800.0,36.4976,36.5123,36.4169,36.4536,49800.0
2015-03-20 15:30:00,49.67,49.7,49.65,49.69,158200.0,36.4463,36.4683,36.4316,36.4609,158200.0
2015-03-23 09:30:00,49.76,49.92,49.74,49.81,143100.0,36.5123,36.6297,36.4976,36.549,143100.0
2015-03-23 10:00:00,49.83,49.89,49.8,49.84,109000.0,36.5637,36.6077,36.5416,36.571,109000.0
2015-03-23 10:30:00,49.83,49.86,49.8,49.83,118200.0,36.5637,36.5857,36.5416,36.5637,118200.0
2015-03-23 11:00:00,49.82,49.82,49.73,49.76,65100.0,36.5563,36.5563,36.4903,36.5123,65100.0
2015-03-23 11:30:00,49.76,49.83,49.71,49.83,96500.0,36.5123,36.5637,36.4756,36.5637,96500.0
2015-03-23 12:00:00,49.84,49.9,49.75,49.87,63300.0,36.571,36.615,36.505,36.593,63300.0
2015-03-23 12:30:00,49.87,49.93,49.85,49.86,20300.0,36.593,36.637,36.5783,36.5857,20300.0
2015-03-23 13:00:00,49.85,49.88,49.84,49.88,76700.0,36.5783,36.6003,36.571,36.6003,76700.0
2015-03-23 13:30:00,49.88,49.99,49.87,49.9,161000.0,36.6003,36.6811,36.593,36.615,161000.0
2015-03-23 14:00:00,49.9,49.97,49.89,49.95,92400.0,36.615,36.6664,36.6077,36.6517,92400.0
2015-03-23 14:30:00,49.96,49.96,49.91,49.94,60100.0,36.659,36.659,36.6224,36.6444,60100.0
2015-03-23 15:00:00,49.93,49.95,49.91,49.94,99000.0,36.637,36.6517,36.6224,36.6444,99000.0
2015-03-23 15:30:00,49.94,49.98,49.88,49.89,239700.0,36.6444,36.6737,36.6003,36.6077,239700.0
2015-03-24 09:30:00,49.95,49.99,49.87,49.97,113700.0,36.6517,36.6811,36.593,36.6664,113700.0
2015-03-24 10:00:00,49.97,50.04,49.92,49.96,176500.0,36.6664,36.7177,36.6297,36.659,176500.0
2015-03-24 10:30:00,49.98,50.05,49.94,50.03,93100.0,36.6737,36.7251,36.6444,36.7104,93100.0
2015-03-24 11:00:00,50.02,50.04,49.98,50.01,187100.0,36.7031,36.7177,36.6737,36.6957,187100.0
2015-03-24 11:30:00,50.01,50.02,49.96,50.01,77100.0,36.6957,36.7031,36.659,36.6957,77100.0
2015-03-24 12:00:00,49.99,50.05,49.99,49.99,133800.0,36.6811,36.7251,36.6811,36.6811,133800.0
2015-03-24 12:30:00,49.99,50.0,49.91,49.93,50900.0,36.6811,36.6884,36.6224,36.637,50900.0
2015-03-24 13:00:00,49.92,49.98,49.9,49.91,60400.0,36.6297,36.6737,36.615,36.6224,60400.0
2015-03-24 13:30:00,49.92,49.97,49.9,49.97,65500.0,36.6297,36.6664,36.615,36.6664,65500.0
2015-03-24 14:00:00,49.96,49.97,49.87,49.9,91700.0,36.659,36.6664,36.593,36.615,91700.0
2015-03-24 14:30:00,49.89,49.91,49.86,49.87,247200.0,36.6077,36.6224,36.5857,36.593,247200.0
2015-03-24 15:00:00,49.88,49.94,49.86,49.87,63200.0,36.6003,36.6444,36.5857,36.593,63200.0
2015-03-24 15:30:00,49.87,49.92,49.84,49.86,87400.0,36.593,36.6297,36.571,36.5857,87400.0
2015-03-25 09:30:00,49.91,49.94,49.71,49.77,145400.0,36.7426,36.7647,36.5954,36.6395,145400.0
2015-03-25 10:00:00,49.77,49.84,49.76,49.77,61900.0,36.6395,36.6911,36.6322,36.6395,61900.0
2015-03-25 10:30:00,49.76,49.76,49.64,49.69,102300.0,36.6322,36.6322,36.5438,36.5806,102300.0
2015-03-25 11:00:00,49.7,49.71,49.61,49.65,191500.0,36.588,36.5954,36.5217,36.5512,191500.0
2015-03-25 11:30:00,49.65,49.65,49.49,49.55,84700.0,36.5512,36.5512,36.4334,36.4776,84700.0
2015-03-25 12:00:00,49.54,49.55,49.48,49.54,60700.0,36.4702,36.4776,36.426,36.4702,60700.0
2015-03-25 12:30:00,49.53,49.53,49.41,49.48,88400.0,36.4629,36.4629,36.3745,36.426,88400.0
2015-03-25 13:00:00,49.49,49.5,49.37,49.45,61500.0,36.4334,36.4408,36.3451,36.404,61500.0
2015-03-25 13:30:00,49.45,49.49,49.4,49.46,53700.0,36.404,36.4334,36.3672,36.4113,53700.0
2015-03-25 14:00:00,49.45,49.49,49.44,49.48,97600.0,36.404,36.4334,36.3966,36.426,97600.0
2015-03-25 14:30:00,49.49,49.49,49.41,49.44,88200.0,36.4334,36.4334,36.3745,36.3966,88200.0
2015-03-25 15:00:00,49.44,49.45,49.35,49.36,90900.0,36.3966,36.404,36.3303,36.3377,90900.0
2015-03-25 15:30:00,49.36,49.38,49.3,49.33,168200.0,36.3377,36.3524,36.2935,36.3156,168200.0
2015-03-26 09:30:00,48.98,49.02,48.87,48.88,246100.0,36.058,36.0874,35.977,35.9843,246100.0
2015-03-26 10:00:00,48.89,48.89,48.68,48.78,111900.0,35.9917,35.9917,35.8371,35.9107,111900.0
2015-03-26 10:30:00,48.77,48.88,48.76,48.85,95500.0,35.9034,35.9843,35.896,35.9623,95500.0
2015-03-26 11:00:00,48.84,48.87,48.78,48.86,46100.0,35.9549,35.977,35.9107,35.9696,46100.0
2015-03-26 11:30:00,48.86,48.97,48.86,48.97,56700.0,35.9696,36.0506,35.9696,36.0506,56700.0
2015-03-26 12:00:00,48.98,49.0,48.93,48.98,295500.0,36.058,36.0727,36.0211,36.058,295500.0
2015-03-26 12:30:00,48.98,49.07,48.96,49.07,105900.0,36.058,36.1242,36.0432,36.1242,105900.0
2015-03-26 13:00:00,49.06,49.06,48.92,48.97,69500.0,36.1169,36.1169,36.0138,36.0506,69500.0
2015-03-26 13:30:00,48.96,49.03,48.93,49.0,193600.0,36.0432,36.0948,36.0211,36.0727,193600.0
2015-03-26 14:00:00,48.99,49.02,48.94,48.97,106700.0,36.0653,36.0874,36.0285,36.0506,106700.0
2015-03-26 14:30:00,48.97,49.02,48.92,48.92,82400.0,36.0506,36.0874,36.0138,36.0138,82400.0
2015-03-26 15:00:00,48.92,48.98,48.92,48.95,101200.0,36.0138,36.058,36.0138,36.0359,101200.0
2015-03-26 15:30:00,48.96,49.02,48.93,48.94,106600.0,36.0432,36.0874,36.0211,36.0285,106600.0
2015-03-27 09:30:00,49.03,49.03,48.86,48.97,123900.0,36.0948,36.0948,35.9696,36.0506,123900.0
2015-03-27 10:00:00,48.97,49.0,48.88,48.95,53700.0,36.0506,36.0727,35.9843,36.0359,53700.0
2015-03-27 10:30:00,48.95,49.04,48.88,49.03,62600.0,36.0359,36.1021,35.9843,36.0948,62600.0
2015-03-27 11:00:00,49.04,49.04,48.93,48.94,49000.0,36.1021,36.1021,36.0211,36.0285,49000.0
2015-03-27 11:30:00,48.94,48.98,48.87,48.95,79600.0,36.0285,36.058,35.977,36.0359,79600.0
2015-03-27 12:00:00,48.96,49.02,48.91,48.94,69400.0,36.0432,36.0874,36.0064,36.0285,69400.0
2015-03-27 12:30:00,48.94,49.02,48.94,49.02,20300.0,36.0285,36.0874,36.0285,36.0874,20300.0
2015-03-27 13:00:00,49.01,49.04,48.97,48.98,43600.0,36.08,36.1021,36.0506,36.058,43600.0
2015-03-27 13:30:00,48.98,49.01,48.95,49.0,34700.0,36.058,36.08,36.0359,36.0727,34700.0
2015-03-27 14:00:00,49.0,49.04,48.99,49.01,102100.0,36.0727,36.1021,36.0653,36.08,102100.0
2015-03-27 14:30:00,49.01,49.01,48.97,49.01,33200.0,36.08,36.08,36.0506,36.08,33200.0
2015-03-27 15:00:00,49.01,49.03,48.99,49.0,64600.0,36.08,36.0948,36.0653,36.0727,64600.0
2015-03-27 15:30:00,49.0,49.08,48.99,49.01,99700.0,36.0727,36.1316,36.0653,36.08,99700.0
2015-03-30 09:30:00,49.14,49.23,49.1,49.18,252600.0,36.1757,36.242,36.1463,36.2052,252600.0
2015-03-30 10:00:00,49.18,49.24,49.13,49.22,175700.0,36.2052,36.2494,36.1684,36.2346,175700.0
2015-03-30 10:30:00,49.23,49.28,49.2,49.23,190000.0,36.242,36.2788,36.2199,36.242,190000.0
2015-03-30 11:00:00,49.23,49.25,49.21,49.22,100800.0,36.242,36.2567,36.2273,36.2346,100800.0
2015-03-30 11:30:00,49.24,49.24,49.19,49.23,134100.0,36.2494,36.2494,36.2126,36.242,134100.0
2015-03-30 12:00:00,49.23,49.27,49.22,49.25,92100.0,36.242,36.2714,36.2346,36.2567,92100.0
2015-03-30 12:30:00,49.26,49.29,49.25,49.28,57100.0,36.2641,36.2862,36.2567,36.2788,57100.0
2015-03-30 13:00:00,49.28,49.33,49.28,49.3,96000.0,36.2788,36.3156,36.2788,36.2935,96000.0
2015-03-30 13:30:00,49.31,49.32,49.25,49.27,68600.0,36.3009,36.3083,36.2567,36.2714,68600.0
2015-03-30 14:00:00,49.27,49.35,49.26,49.34,56600.0,36.2714,36.3303,36.2641,36.323,56600.0
2015-03-30 14:30:00,49.33,49.34,49.31,49.34,94300.0,36.3156,36.323,36.3009,36.323,94300.0
2015-03-30 15:00:00,49.34,49.35,49.29,49.3,96000.0,36.323,36.3303,36.2862,36.2935,96000.0
2015-03-30 15:30:00,49.3,49.32,49.24,49.25,132100.0,36.2935,36.3083,36.2494,36.2567,132100.0
2015-03-31 09:30:00,48.63,48.67,48.52,48.66,217100.0,35.8003,35.8297,35.7193,35.8224,217100.0
2015-03-31 10:00:00,48.65,48.78,48.64,48.75,31700.0,35.815,35.9107,35.8077,35.8886,31700.0
2015-03-31 10:30:00,48.77,48.89,48.77,48.77,28800.0,35.9034,35.9917,35.9034,35.9034,28800.0
2015-03-31 11:00:00,48.78,48.83,48.75,48.8,49800.0,35.9107,35.9475,35.8886,35.9254,49800.0
2015-03-31 11:30:00,48.78,48.78,48.71,48.72,148600.0,35.9107,35.9107,35.8592,35.8666,148600.0
2015-03-31 12:00:00,48.7,48.72,48.67,48.71,27700.0,35.8518,35.8666,35.8297,35.8592,27700.0
2015-03-31 12:30:00,48.7,48.74,48.68,48.72,26500.0,35.8518,35.8813,35.8371,35.8666,26500.0
2015-03-31 13:00:00,48.72,48.76,48.71,48.76,71700.0,35.8666,35.896,35.8592,35.896,71700.0
2015-03-31 13:30:00,48.76,48.78,48.71,48.73,53500.0,35.896,35.9107,35.8592,35.8739,53500.0
2015-03-31 14:00:00,48.73,48.78,48.72,48.76,27200.0,35.8739,35.9107,35.8666,35.896,27200.0
2015-03-31 14:30:00,48.75,48.8,48.75,48.78,52700.0,35.8886,35.9254,35.8886,35.9107,52700.0
2015-03-31 15:00:00,48.78,48.78,48.67,48.69,86800.0,35.9107,35.9107,35.8297,35.8445,86800.0
2015-03-31 15:30:00,48.68,48.73,48.66,48.71,137800.0,35.8371,35.8739,35.8224,35.8592,137800.0
2015-04-01 09:30:00,49.05,49.12,48.76,48.78,232700.0,36.1095,36.161,35.896,35.9107,232700.0
2015-04-01 10:00:00,48.78,48.99,48.78,48.98,177000.0,35.9107,36.0653,35.9107,36.058,177000.0
2015-04-01 10:30:00,49.0,49.07,48.94,48.98,172100.0,36.0727,36.1242,36.0285,36.058,172100.0
2015-04-01 11:00:00,49.0,49.05,48.96,49.01,93000.0,36.0727,36.1095,36.0432,36.08,93000.0
2015-04-01 11:30:00,49.01,49.05,48.97,49.0,66800.0,36.08,36.1095,36.0506,36.0727,66800.0
2015-04-01 12:00:00,48.99,49.03,48.95,49.03,97100.0,36.0653,36.0948,36.0359,36.0948,97100.0
2015-04-01 12:30:00,49.02,49.07,49.0,49.05,1635300.0,36.0874,36.1242,36.0727,36.1095,1635300.0
2015-04-01 13:00:00,49.05,49.05,49.01,49.02,178400.0,36.1095,36.1095,36.08,36.0874,178400.0
2015-04-01 13:30:00,49.03,49.05,49.0,49.02,103500.0,36.0948,36.1095,36.0727,36.0874,103500.0
2015-04-01 14:00:00,49.02,49.05,48.98,49.0,191800.0,36.0874,36.1095,36.058,36.0727,191800.0
2015-04-01 14:30:00,49.0,49.03,48.98,49.01,102500.0,36.0727,36.0948,36.058,36.08,102500.0
2015-04-01 15:00:00,49.0,49.01,48.94,48.98,103700.0,36.0727,36.08,36.0285,36.058,103700.0
2015-04-01 15:30:00,48.97,49.1,48.97,49.1,217800.0,36.0506,36.1463,36.0506,36.1463,217800.0
2015-04-02 09:30:00,49.32,49.58,49.32,49.53,153600.0,36.3083,36.4997,36.3083,36.4629,153600.0
2015-04-02 10:00:00,49.53,49.55,49.45,49.47,86800.0,36.4629,36.4776,36.404,36.4187,86800.0
2015-04-02 10:30:00,49.46,49.49,49.41,49.47,81900.0,36.4113,36.4334,36.3745,36.4187,81900.0
2015-04-02 11:00:00,49.47,49.5,49.44,49.44,70700.0,36.4187,36.4408,36.3966,36.3966,70700.0
2015-04-02 11:30:00,49.44,49.48,49.41,49.45,93000.0,36.3966,36.426,36.3745,36.404,93000.0
2015-04-02 12:00:00,49.45,49.48,49.39,49.48,100700.0,36.404,36.426,36.3598,36.426,100700.0
2015-04-02 12:30:00,49.48,49.52,49.47,49.49,57600.0,36.426,36.4555,36.4187,36.4334,57600.0
2015-04-02 13:00:00,49.5,49.54,49.48,49.52,55900.0,36.4408,36.4702,36.426,36.4555,55900.0
2015-04-02 13:30:00,49.52,49.55,49.47,49.52,64100.0,36.4555,36.4776,36.4187,36.4555,64100.0
2015-04-02 14:00:00,49.52,49.56,49.5,49.55,43300.0,36.4555,36.4849,36.4408,36.4776,43300.0
2015-04-02 14:30:00,49.54,49.54,49.5,49.52,90500.0,36.4702,36.4702,36.4408,36.4555,90500.0
2015-04-02 15:00:00,49.52,49.54,49.49,49.52,75300.0,36.4555,36.4702,36.4334,36.4555,75300.0
2015-04-02 15:30:00,49.52,49.56,49.5,49.53,125800.0,36.4555,36.4849,36.4408,36.4629,125800.0
2015-04-06 09:30:00,49.86,50.03,49.73,50.01,177900.0,36.7058,36.8309,36.6101,36.8162,177900.0
2015-04-06 10:00:00,50.02,50.19,49.99,50.19,85100.0,36.8236,36.9487,36.8015,36.9487,85100.0
2015-04-06 10:30:00,50.19,50.24,50.18,50.23,40800.0,36.9487,36.9855,36.9414,36.9782,40800.0
2015-04-06 11:00:00,50.23,50.27,50.22,50.24,89900.0,36.9782,37.0076,36.9708,36.9855,89900.0
2015-04-06 11:30:00,50.24,50.28,50.22,50.25,110500.0,36.9855,37.015,36.9708,36.9929,110500.0
2015-04-06 12:00:00,50.24,50.27,50.21,50.26,72600.0,36.9855,37.0076,36.9635,37.0003,72600.0
2015-04-06 12:30:00,50.25,50.28,50.25,50.28,59400.0,36.9929,37.015,36.9929,37.015,59400.0
2015-04-06 13:00:00,50.28,50.29,50.26,50.29,70300.0,37.015,37.0223,37.0003,37.0223,70300.0
2015-04-06 13:30:00,50.29,50.3,50.23,50.24,151200.0,37.0223,37.0297,36.9782,36.9855,151200.0
2015-04-06 14:00:00,50.24,50.24,50.2,50.21,55200.0,36.9855,36.9855,36.9561,36.9635,55200.0
2015-04-06 14:30:00,50.22,50.24,50.21,50.23,42200.0,36.9708,36.9855,36.9635,36.9782,42200.0
2015-04-06 15:00:00,50.23,50.23,50.03,50.05,81700.0,36.9782,36.9782,36.8309,36.8457,81700.0
2015-04-06 15:30:00,50.05,50.09,50.04,50.06,98800.0,36.8457,36.8751,36.8383,36.853,98800.0
2015-04-07 09:30:00,50.18,50.24,50.1,50.23,197500.0,36.9414,36.9855,36.8825,36.9782,197500.0
2015-04-07 10:00:00,50.23,50.33,50.18,50.29,104800.0,36.9782,37.0518,36.9414,37.0223,104800.0
2015-04-07 10:30:00,50.29,50.35,50.27,50.3,97900.0,37.0223,37.0665,37.0076,37.0297,97900.0
2015-04-07 11:00:00,50.3,50.31,50.18,50.18,41700.0,37.0297,37.0371,36.9414,36.9414,41700.0
2015-04-07 11:30:00,50.2,50.23,50.17,50.22,21700.0,36.9561,36.9782,36.934,36.9708,21700.0
2015-04-07 12:00:00,50.22,50.26,50.21,50.25,17900.0,36.9708,37.0003,36.9635,36.9929,17900.0
2015-04-07 12:30:00,50.24,50.25,50.21,50.24,51400.0,36.9855,36.9929,36.9635,36.9855,51400.0
2015-04-07 13:00:00,50.23,50.25,50.23,50.23,48400.0,36.9782,36.9929,36.9782,36.9782,48400.0
2015-04-07 13:30:00,50.23,50.24,50.16,50.18,60100.0,36.9782,36.9855,36.9266,36.9414,60100.0
2015-04-07 14:00:00,50.17,50.19,50.13,50.17,61000.0,36.934,36.9487,36.9046,36.934,61000.0
2015-04-07 14:30:00,50.16,50.18,50.15,50.16,54300.0,36.9266,36.9414,36.9193,36.9266,54300.0
2015-04-07 15:00:00,50.16,50.18,50.1,50.11,50900.0,36.9266,36.9414,36.8825,36.8898,50900.0
2015-04-07 15:30:00,50.12,50.13,50.0,50.01,123900.0,36.8972,36.9046,36.8089,36.8162,123900.0
2015-04-08 09:30:00,50.71,50.71,50.54,50.65,135600.0,37.3315,37.3315,37.2064,37.2874,135600.0
2015-04-08 10:00:00,50.66,50.66,50.49,50.55,134700.0,37.2947,37.2947,37.1696,37.2138,134700.0
2015-04-08 10:30:00,50.54,50.54,50.31,50.32,83400.0,37.2064,37.2064,37.0371,37.0444,83400.0
2015-04-08 11:00:00,50.3,50.4,50.3,50.36,80100.0,37.0297,37.1033,37.0297,37.0739,80100.0
2015-04-08 11:30:00,50.37,50.49,50.34,50.45,88400.0,37.0812,37.1696,37.0592,37.1401,88400.0
2015-04-08 12:00:00,50.45,50.47,50.37,50.38,33500.0,37.1401,37.1549,37.0812,37.0886,33500.0
2015-04-08 12:30:00,50.37,50.41,50.37,50.4,45100.0,37.0812,37.1107,37.0812,37.1033,45100.0
2015-04-08 13:00:00,50.41,50.43,50.38,50.41,33600.0,37.1107,37.1254,37.0886,37.1107,33600.0
2015-04-08 13:30:00,50.42,50.45,50.4,50.45,42100.0,37.1181,37.1401,37.1033,37.1401,42100.0
2015-04-08 14:00:00,50.46,50.49,50.2,50.41,195300.0,37.1475,37.1696,36.9561,37.1107,195300.0
2015-04-08 14:30:00,50.42,50.42,50.33,50.37,77700.0,37.1181,37.1181,37.0518,37.0812,77700.0
2015-04-08 15:00:00,50.37,50.41,50.32,50.35,63200.0,37.0812,37.1107,37.0444,37.0665,63200.0
2015-04-08 15:30:00,50.34,50.41,50.33,50.39,84500.0,37.0592,37.1107,37.0518,37.096,84500.0
2015-04-09 09:30:00,50.54,50.58,50.48,50.53,182300.0,37.2064,37.2358,37.1622,37.199,182300.0
2015-04-09 10:00:00,50.54,50.55,50.45,50.5,77100.0,37.2064,37.2138,37.1401,37.1769,77100.0
2015-04-09 10:30:00,50.49,50.49,50.37,50.41,170600.0,37.1696,37.1696,37.0812,37.1107,170600.0
2015-04-09 11:00:00,50.4,50.45,50.36,50.44,178800.0,37.1033,37.1401,37.0739,37.1328,178800.0
2015-04-09 11:30:00,50.44,50.51,50.43,50.49,69000.0,37.1328,37.1843,37.1254,37.1696,69000.0
2015-04-09 12:00:00,50.49,50.57,50.48,50.55,60100.0,37.1696,37.2285,37.1622,37.2138,60100.0
2015-04-09 12:30:00,50.55,50.56,50.5,50.56,56500.0,37.2138,37.2211,37.1769,37.2211,56500.0
2015-04-09 13:00:00,50.56,50.56,50.49,50.54,82200.0,37.2211,37.2211,37.1696,37.2064,82200.0
2015-04-09 13:30:00,50.53,50.54,50.49,50.49,117200.0,37.199,37.2064,37.1696,37.1696,117200.0
2015-04-09 14:00:00,50.49,50.53,50.48,50.49,54300.0,37.1696,37.199,37.1622,37.1696,54300.0
2015-04-09 14:30:00,50.49,50.55,50.49,50.55,48800.0,37.1696,37.2138,37.1696,37.2138,48800.0
2015-04-09 15:00:00,50.54,50.61,50.54,50.6,118600.0,37.2064,37.2579,37.2064,37.2506,118600.0
2015-04-09 15:30:00,50.6,50.61,50.56,50.6,354400.0,37.2506,37.2579,37.2211,37.2506,354400.0
2015-04-10 09:30:00,50.47,50.53,50.45,50.48,125800.0,37.1549,37.199,37.1401,37.1622,125800.0
2015-04-10 10:00:00,50.48,50.54,50.47,50.47,56500.0,37.1622,37.2064,37.1549,37.1549,56500.0
2015-04-10 10:30:00,50.48,50.56,50.47,50.52,56100.0,37.1622,37.2211,37.1549,37.1917,56100.0
2015-04-10 11:00:00,50.53,50.61,50.52,50.6,35300.0,37.199,37.2579,37.1917,37.2506,35300.0
2015-04-10 11:30:00,50.59,50.61,50.55,50.56,156100.0,37.2432,37.2579,37.2138,37.2211,156100.0
2015-04-10 12:00:00,50.56,50.59,50.55,50.56,67500.0,37.2211,37.2432,37.2138,37.2211,67500.0
2015-04-10 12:30:00,50.56,50.59,50.55,50.58,96400.0,37.2211,37.2432,37.2138,37.2358,96400.0
2015-04-10 13:00:00,50.59,50.61,50.56,50.56,94900.0,37.2432,37.2579,37.2211,37.2211,94900.0
2015-04-10 13:30:00,50.57,50.63,50.56,50.63,110800.0,37.2285,37.2727,37.2211,37.2727,110800.0
2015-04-10 14:00:00,50.62,50.64,50.59,50.59,55500.0,37.2653,37.28,37.2432,37.2432,55500.0
2015-04-10 14:30:00,50.6,50.66,50.6,50.66,126200.0,37.2506,37.2947,37.2506,37.2947,126200.0
2015-04-10 15:00:00,50.66,50.66,50.62,50.65,44700.0,37.2947,37.2947,37.2653,37.2874,44700.0
2015-04-10 15:30:00,50.64,50.69,50.64,50.69,88600.0,37.28,37.3168,37.28,37.3168,88600.0
2015-04-13 09:30:00,50.61,50.67,50.55,50.64,156200.0,37.2579,37.3021,37.2138,37.28,156200.0
2015-04-13 10:00:00,50.66,50.66,50.57,50.6,50000.0,37.2947,37.2947,37.2285,37.2506,50000.0
2015-04-13 10:30:00,50.59,50.61,50.51,50.52,73900.0,37.2432,37.2579,37.1843,37.1917,73900.0
2015-04-13 11:00:00,50.52,50.59,50.51,50.56,92800.0,37.1917,37.2432,37.1843,37.2211,92800.0
2015-04-13 11:30:00,50.58,50.61,50.54,50.55,325600.0,37.2358,37.2579,37.2064,37.2138,325600.0
2015-04-13 12:00:00,50.55,50.57,50.53,50.55,32000.0,37.2138,37.2285,37.199,37.2138,32000.0
2015-04-13 12:30:00,50.55,50.57,50.53,50.55,30600.0,37.2138,37.2285,37.199,37.2138,30600.0
2015-04-13 13:00:00,50.55,50.55,50.41,50.42,60000.0,37.2138,37.2138,37.1107,37.1181,60000.0
2015-04-13 13:30:00,50.41,50.43,50.37,50.41,50000.0,37.1107,37.1254,37.0812,37.1107,50000.0
2015-04-13 14:00:00,50.42,50.45,50.41,50.42,49100.0,37.1181,37.1401,37.1107,37.1181,49100.0
2015-04-13 14:30:00,50.42,50.44,50.37,50.39,88700.0,37.1181,37.1328,37.0812,37.096,88700.0
2015-04-13 15:00:00,50.39,50.43,50.36,50.37,53500.0,37.096,37.1254,37.0739,37.0812,53500.0
2015-04-13 15:30:00,50.37,50.42,50.36,50.4,132100.0,37.0812,37.1181,37.0739,37.1033,132100.0
2015-04-14 09:30:00,50.65,50.75,50.64,50.68,190000.0,37.2874,37.361,37.28,37.3095,190000.0
2015-04-14 10:00:00,50.67,50.7,50.6,50.7,54300.0,37.3021,37.3242,37.2506,37.3242,54300.0
2015-04-14 10:30:00,50.7,50.72,50.66,50.68,67500.0,37.3242,37.3389,37.2947,37.3095,67500.0
2015-04-14 11:00:00,50.67,50.73,50.66,50.69,56200.0,37.3021,37.3463,37.2947,37.3168,56200.0
2015-04-14 11:30:00,50.71,50.73,50.67,50.73,57200.0,37.3315,37.3463,37.3021,37.3463,57200.0
2015-04-14 12:00:00,50.74,50.76,50.72,50.73,42000.0,37.3536,37.3684,37.3389,37.3463,42000.0
2015-04-14 12:30:00,50.74,50.77,50.72,50.74,55700.0,37.3536,37.3757,37.3389,37.3536,55700.0
2015-04-14 13:00:00,50.73,50.76,50.73,50.76,72700.0,37.3463,37.3684,37.3463,37.3684,72700.0
2015-04-14 13:30:00,50.76,50.81,50.76,50.8,26600.0,37.3684,37.4052,37.3684,37.3978,26600.0
2015-04-14 14:00:00,50.8,50.81,50.77,50.79,60800.0,37.3978,37.4052,37.3757,37.3904,60800.0
2015-04-14 14:30:00,50.79,50.8,50.75,50.8,45900.0,37.3904,37.3978,37.361,37.3978,45900.0
2015-04-14 15:00:00,50.8,50.82,50.76,50.76,62700.0,37.3978,37.4125,37.3684,37.3684,62700.0
2015-04-14 15:30:00,50.77,50.8,50.75,50.79,87800.0,37.3757,37.3978,37.361,37.3904,87800.0
2015-04-15 09:30:00,50.92,50.93,50.79,50.85,151900.0,37.4861,37.4935,37.3904,37.4346,151900.0
2015-04-15 10:00:00,50.86,50.9,50.81,50.81,124400.0,37.442,37.4714,37.4052,37.4052,124400.0
2015-04-15 10:30:00,50.81,50.86,50.78,50.83,69000.0,37.4052,37.442,37.3831,37.4199,69000.0
2015-04-15 11:00:00,50.84,50.84,50.72,50.79,66400.0,37.4272,37.4272,37.3389,37.3904,66400.0
2015-04-15 11:30:00,50.79,50.85,50.77,50.82,76200.0,37.3904,37.4346,37.3757,37.4125,76200.0
2015-04-15 12:00:00,50.83,50.86,50.82,50.85,330500.0,37.4199,37.442,37.4125,37.4346,330500.0
2015-04-15 12:30:00,50.85,50.91,50.83,50.91,27300.0,37.4346,37.4788,37.4199,37.4788,27300.0
2015-04-15 13:00:00,50.91,51.1,50.9,51.1,64600.0,37.4788,37.6187,37.4714,37.6187,64600.0
2015-04-15 13:30:00,51.1,51.12,51.0,51.02,86900.0,37.6187,37.6334,37.545,37.5598,86900.0
2015-04-15 14:00:00,51.01,51.11,51.0,51.06,77800.0,37.5524,37.626,37.545,37.5892,77800.0
2015-04-15 14:30:00,51.04,51.09,51.03,51.08,34000.0,37.5745,37.6113,37.5671,37.6039,34000.0
2015-04-15 15:00:00,51.08,51.09,51.02,51.09,59200.0,37.6039,37.6113,37.5598,37.6113,59200.0
2015-04-15 15:30:00,51.09,51.09,51.03,51.04,174500.0,37.6113,37.6113,37.5671,37.5745,174500.0
2015-04-16 09:30:00,51.19,51.19,51.07,51.1,127800.0,37.6849,37.6849,37.5966,37.6187,127800.0
2015-04-16 10:00:00,51.07,51.08,50.96,50.99,61900.0,37.5966,37.6039,37.5156,37.5377,61900.0
2015-04-16 10:30:00,50.97,51.03,50.94,50.99,46600.0,37.523,37.5671,37.5009,37.5377,46600.0
2015-04-16 11:00:00,51.0,51.14,50.99,51.1,82900.0,37.545,37.6481,37.5377,37.6187,82900.0
2015-04-16 11:30:00,51.09,51.1,50.97,51.05,42400.0,37.6113,37.6187,37.523,37.5818,42400.0
2015-04-16 12:00:00,51.06,51.12,51.05,51.08,36700.0,37.5892,37.6334,37.5818,37.6039,36700.0
2015-04-16 12:30:00,51.09,51.11,51.08,51.1,40400.0,37.6113,37.626,37.6039,37.6187,40400.0
2015-04-16 13:00:00,51.11,51.21,51.1,51.16,52100.0,37.626,37.6996,37.6187,37.6628,52100.0
2015-04-16 13:30:00,51.17,51.36,51.15,51.36,89400.0,37.6702,37.8101,37.6555,37.8101,89400.0
2015-04-16 14:00:00,51.35,51.37,51.27,51.32,71900.0,37.8027,37.8174,37.7438,37.7806,71900.0
2015-04-16 14:30:00,51.31,51.38,51.29,51.3,44600.0,37.7733,37.8248,37.7585,37.7659,44600.0
2015-04-16 15:00:00,51.32,51.32,51.24,51.27,56700.0,37.7806,37.7806,37.7217,37.7438,56700.0
2015-04-16 15:30:00,51.26,51.27,51.21,51.26,135600.0,37.7364,37.7438,37.6996,37.7364,135600.0
2015-04-17 09:30:00,50.6,50.62,50.51,50.56,177900.0,37.2506,37.2653,37.1843,37.2211,177900.0
2015-04-17 10:00:00,50.55,50.58,50.47,50.55,88500.0,37.2138,37.2358,37.1549,37.2138,88500.0
2015-04-17 10:30:00,50.55,50.57,50.45,50.46,87500.0,37.2138,37.2285,37.1401,37.1475,87500.0
2015-04-17 11:00:00,50.46,50.5,50.44,50.47,118900.0,37.1475,37.1769,37.1328,37.1549,118900.0
2015-04-17 11:30:00,50.47,50.54,50.44,50.54,188000.0,37.1549,37.2064,37.1328,37.2064,188000.0
2015-04-17 12:00:00,50.54,50.56,50.48,50.5,40000.0,37.2064,37.2211,37.1622,37.1769,40000.0
2015-04-17 12:30:00,50.5,50.52,50.48,50.51,30400.0,37.1769,37.1917,37.1622,37.1843,30400.0
2015-04-17 13:00:00,50.51,50.59,50.5,50.54,34400.0,37.1843,37.2432,37.1769,37.2064,34400.0
2015-04-17 13:30:00,50.53,50.53,50.39,50.41,65700.0,37.199,37.199,37.096,37.1107,65700.0
2015-04-17 14:00:00,50.42,50.43,50.37,50.43,93600.0,37.1181,37.1254,37.0812,37.1254,93600.0
2015-04-17 14:30:00,50.42,50.5,50.41,50.45,59500.0,37.1181,37.1769,37.1107,37.1401,59500.0
2015-04-17 15:00:00,50.46,50.56,50.45,50.56,102200.0,37.1475,37.2211,37.1401,37.2211,102200.0
2015-04-17 15:30:00,50.55,50.64,50.55,50.58,145100.0,37.2138,37.28,37.2138,37.2358,145100.0
2015-04-20 09:30:00,50.63,50.7,50.56,50.68,148000.0,37.2727,37.3242,37.2211,37.3095,148000.0
2015-04-20 10:00:00,50.68,50.7,50.61,50.63,114300.0,37.3095,37.3242,37.2579,37.2727,114300.0
2015-04-20 10:30:00,50.65,50.69,50.63,50.68,96300.0,37.2874,37.3168,37.2727,37.3095,96300.0
2015-04-20 11:00:00,50.68,50.71,50.67,50.68,114600.0,37.3095,37.3315,37.3021,37.3095,114600.0
2015-04-20 11:30:00,50.68,50.71,50.67,50.71,37600.0,37.3095,37.3315,37.3021,37.3315,37600.0
2015-04-20 12:00:00,50.71,50.71,50.69,50.7,57000.0,37.3315,37.3315,37.3168,37.3242,57000.0
2015-04-20 12:30:00,50.7,50.7,50.65,50.65,37900.0,37.3242,37.3242,37.2874,37.2874,37900.0
2015-04-20 13:00:00,50.66,50.67,50.6,50.62,37400.0,37.2947,37.3021,37.2506,37.2653,37400.0
2015-04-20 13:30:00,50.63,50.63,50.58,50.59,38700.0,37.2727,37.2727,37.2358,37.2432,38700.0
2015-04-20 14:00:00,50.59,50.59,50.54,50.58,40900.0,37.2432,37.2432,37.2064,37.2358,40900.0
2015-04-20 14:30:00,50.57,50.58,50.55,50.57,42000.0,37.2285,37.2358,37.2138,37.2285,42000.0
2015-04-20 15:00:00,50.59,50.63,50.57,50.61,45300.0,37.2432,37.2727,37.2285,37.2579,45300.0
2015-04-20 15:30:00,50.61,50.63,50.59,50.6,55600.0,37.2579,37.2727,37.2432,37.2506,55600.0
2015-04-21 09:30:00,51.08,51.08,50.95,50.97,153000.0,37.6039,37.6039,37.5082,37.523,153000.0
2015-04-21 10:00:00,50.97,51.03,50.92,51.02,111400.0,37.523,37.5671,37.4861,37.5598,111400.0
2015-04-21 10:30:00,50.99,51.08,50.97,51.06,92300.0,37.5377,37.6039,37.523,37.5892,92300.0
2015-04-21 11:00:00,51.05,51.14,51.05,51.08,57600.0,37.5818,37.6481,37.5818,37.6039,57600.0
2015-04-21 11:30:00,51.07,51.1,51.0,51.02,48900.0,37.5966,37.6187,37.545,37.5598,48900.0
2015-04-21 12:00:00,51.04,51.1,51.0,51.06,29000.0,37.5745,37.6187,37.545,37.5892,29000.0
2015-04-21 12:30:00,51.06,51.07,51.01,51.04,52600.0,37.5892,37.5966,37.5524,37.5745,52600.0
2015-04-21 13:00:00,51.03,51.05,51.01,51.03,34200.0,37.5671,37.5818,37.5524,37.5671,34200.0
2015-04-21 13:30:00,51.03,51.05,50.99,50.99,47000.0,37.5671,37.5818,37.5377,37.5377,47000.0
2015-04-21 14:00:00,50.99,51.03,50.96,51.03,81000.0,37.5377,37.5671,37.5156,37.5671,81000.0
2015-04-21 14:30:00,51.02,51.03,50.99,51.01,76000.0,37.5598,37.5671,37.5377,37.5524,76000.0
2015-04-21 15:00:00,51.01,51.02,50.99,51.0,47700.0,37.5524,37.5598,37.5377,37.545,47700.0
2015-04-21 15:30:00,50.99,51.01,50.96,51.0,72300.0,37.5377,37.5524,37.5156,37.545,72300.0
2015-04-22 09:30:00,51.05,51.1,50.94,51.0,235500.0,37.5818,37.6187,37.5009,37.545,235500.0
2015-04-22 10:00:00,50.99,51.0,50.83,50.91,53200.0,37.5377,37.545,37.4199,37.4788,53200.0
2015-04-22 10:30:00,50.92,51.05,50.92,51.04,55300.0,37.4861,37.5818,37.4861,37.5745,55300.0
2015-04-22 11:00:00,51.03,51.05,51.0,51.05,62100.0,37.5671,37.5818,37.545,37.5818,62100.0
2015-04-22 11:30:00,51.07,51.08,51.01,51.07,72400.0,37.5966,37.6039,37.5524,37.5966,72400.0
2015-04-22 12:00:00,51.07,51.08,51.01,51.07,68100.0,37.5966,37.6039,37.5524,37.5966,68100.0
2015-04-22 12:30:00,51.07,51.12,51.05,51.11,35500.0,37.5966,37.6334,37.5818,37.626,35500.0
2015-04-22 13:00:00,51.1,51.13,51.08,51.12,21000.0,37.6187,37.6407,37.6039,37.6334,21000.0
2015-04-22 13:30:00,51.12,51.17,51.1,51.15,73600.0,37.6334,37.6702,37.6187,37.6555,73600.0
2015-04-22 14:00:00,51.16,51.19,51.14,51.16,79100.0,37.6628,37.6849,37.6481,37.6628,79100.0
2015-04-22 14:30:00,51.16,51.17,51.14,51.15,40400.0,37.6628,37.6702,37.6481,37.6555,40400.0
2015-04-22 15:00:00,51.14,51.18,51.14,51.15,288800.0,37.6481,37.6775,37.6481,37.6555,288800.0
2015-04-22 15:30:00,51.16,51.18,51.1,51.16,93600.0,37.6628,37.6775,37.6187,37.6628,93600.0
2015-04-23 09:30:00,50.95,51.05,50.9,51.05,157300.0,37.5082,37.5818,37.4714,37.5818,157300.0
2015-04-23 10:00:00,51.03,51.1,50.98,51.08,81000.0,37.5671,37.6187,37.5303,37.6039,81000.0
2015-04-23 10:30:00,51.09,51.2,51.08,51.13,67800.0,37.6113,37.6923,37.6039,37.6407,67800.0
2015-04-23 11:00:00,51.15,51.24,51.12,51.24,65000.0,37.6555,37.7217,37.6334,37.7217,65000.0
2015-04-23 11:30:00,51.23,51.35,51.2,51.32,980100.0,37.7144,37.8027,37.6923,37.7806,980100.0
2015-04-23 12:00:00,51.32,51.38,51.31,51.38,72900.0,37.7806,37.8248,37.7733,37.8248,72900.0
2015-04-23 12:30:00,51.39,51.47,51.37,51.46,33000.0,37.8321,37.891,37.8174,37.8837,33000.0
2015-04-23 13:00:00,51.46,51.49,51.45,51.48,29800.0,37.8837,37.9058,37.8763,37.8984,29800.0
2015-04-23 13:30:00,51.47,51.5,51.46,51.48,71200.0,37.891,37.9131,37.8837,37.8984,71200.0
2015-04-23 14:00:00,51.49,51.51,51.48,51.49,54000.0,37.9058,37.9205,37.8984,37.9058,54000.0
2015-04-23 14:30:00,51.5,51.51,51.46,51.47,63100.0,37.9131,37.9205,37.8837,37.891,63100.0
2015-04-23 15:00:00,51.47,51.52,51.46,51.48,37100.0,37.891,37.9278,37.8837,37.8984,37100.0
2015-04-23 15:30:00,51.48,51.48,51.41,51.45,66800.0,37.8984,37.8984,37.8469,37.8763,66800.0
2015-04-24 09:30:00,51.58,51.65,51.51,51.55,77100.0,37.972,38.0236,37.9205,37.9499,77100.0
2015-04-24 10:00:00,51.54,51.58,51.45,51.57,48700.0,37.9426,37.972,37.8763,37.9647,48700.0
2015-04-24 10:30:00,51.58,51.67,51.57,51.65,251100.0,37.972,38.0383,37.9647,38.0236,251100.0
2015-04-24 11:00:00,51.66,51.72,51.64,51.67,70900.0,38.0309,38.0751,38.0162,38.0383,70900.0
2015-04-24 11:30:00,51.67,51.73,51.66,51.7,147700.0,38.0383,38.0824,38.0309,38.0604,147700.0
2015-04-24 12:00:00,51.71,51.74,51.7,51.74,240800.0,38.0677,38.0898,38.0604,38.0898,240800.0
2015-04-24 12:30:00,51.75,51.78,51.66,51.67,39300.0,38.0972,38.1193,38.0309,38.0383,39300.0
2015-04-24 13:00:00,51.67,51.69,51.65,51.68,43300.0,38.0383,38.053,38.0236,38.0456,43300.0
2015-04-24 13:30:00,51.68,51.69,51.66,51.68,58200.0,38.0456,38.053,38.0309,38.0456,58200.0
2015-04-24 14:00:00,51.68,51.7,51.65,51.7,115600.0,38.0456,38.0604,38.0236,38.0604,115600.0
2015-04-24 14:30:00,51.7,51.7,51.62,51.64,84300.0,38.0604,38.0604,38.0015,38.0162,84300.0
2015-04-24 15:00:00,51.65,51.66,51.63,51.66,68600.0,38.0236,38.0309,38.0088,38.0309,68600.0
2015-04-24 15:30:00,51.66,51.69,51.63,51.69,57200.0,38.0309,38.053,38.0088,38.053,57200.0
2015-04-27 09:30:00,51.98,51.99,51.9,51.98,261800.0,38.2665,38.2739,38.2076,38.2665,261800.0
2015-04-27 10:00:00,51.99,52.06,51.98,52.05,60700.0,38.2739,38.3254,38.2665,38.318,60700.0
2015-04-27 10:30:00,52.06,52.09,51.96,52.02,68300.0,38.3254,38.3475,38.2518,38.2959,68300.0
2015-04-27 11:00:00,52.01,52.1,51.98,52.07,84200.0,38.2886,38.3548,38.2665,38.3327,84200.0
2015-04-27 11:30:00,52.08,52.13,52.06,52.07,36000.0,38.3401,38.3769,38.3254,38.3327,36000.0
2015-04-27 12:00:00,52.06,52.12,52.03,52.09,39100.0,38.3254,38.3696,38.3033,38.3475,39100.0
2015-04-27 12:30:00,52.09,52.1,51.99,52.02,38000.0,38.3475,38.3548,38.2739,38.2959,38000.0
2015-04-27 13:00:00,52.02,52.04,51.98,52.01,111700.0,38.2959,38.3107,38.2665,38.2886,111700.0
2015-04-27 13:30:00,52.0,52.02,51.94,51.96,77800.0,38.2812,38.2959,38.237,38.2518,77800.0
2015-04-27 14:00:00,51.95,51.99,51.94,51.99,58900.0,38.2444,38.2739,38.237,38.2739,58900.0
2015-04-27 14:30:00,51.98,51.99,51.94,51.96,154300.0,38.2665,38.2739,38.237,38.2518,154300.0
2015-04-27 15:00:00,51.95,51.99,51.91,51.92,68200.0,38.2444,38.2739,38.215,38.2223,68200.0
2015-04-27 15:30:00,51.92,51.92,51.86,51.9,194800.0,38.2223,38.2223,38.1781,38.2076,194800.0
2015-04-28 09:30:00,51.87,51.88,51.78,51.8,81400.0,38.1855,38.1929,38.1193,38.134,81400.0
2015-04-28 10:00:00,51.8,51.81,51.66,51.72,80100.0,38.134,38.1413,38.0309,38.0751,80100.0
2015-04-28 10:30:00,51.72,51.88,51.71,51.85,214900.0,38.0751,38.1929,38.0677,38.1708,214900.0
2015-04-28 11:00:00,51.86,51.96,51.86,51.87,29100.0,38.1781,38.2518,38.1781,38.1855,29100.0
2015-04-28 11:30:00,51.87,51.98,51.86,51.94,60400.0,38.1855,38.2665,38.1781,38.237,60400.0
2015-04-28 12:00:00,51.94,51.95,51.89,51.91,43700.0,38.237,38.2444,38.2002,38.215,43700.0
2015-04-28 12:30:00,51.91,51.96,51.9,51.95,30500.0,38.215,38.2518,38.2076,38.2444,30500.0
2015-04-28 13:00:00,51.95,51.97,51.93,51.94,43000.0,38.2444,38.2591,38.2297,38.237,43000.0
2015-04-28 13:30:00,51.94,51.99,51.92,51.96,42800.0,38.237,38.2739,38.2223,38.2518,42800.0
2015-04-28 14:00:00,51.96,51.96,51.91,51.92,36300.0,38.2518,38.2518,38.215,38.2223,36300.0
2015-04-28 14:30:00,51.91,51.94,51.9,51.92,24500.0,38.215,38.237,38.2076,38.2223,24500.0
2015-04-28 15:00:00,51.92,51.93,51.9,51.91,66700.0,38.2223,38.2297,38.2076,38.215,66700.0
2015-04-28 15:30:00,51.91,51.98,51.9,51.97,135400.0,38.215,38.2665,38.2076,38.2591,135400.0
2015-04-29 09:30:00,51.64,51.71,51.62,51.7,154800.0,38.0162,38.0677,38.0015,38.0604,154800.0
2015-04-29 10:00:00,51.68,51.71,51.51,51.59,91500.0,38.0456,38.0677,37.9205,37.9794,91500.0
2015-04-29 10:30:00,51.59,51.69,51.59,51.64,78200.0,37.9794,38.053,37.9794,38.0162,78200.0
2015-04-29 11:00:00,51.63,51.78,51.6,51.61,315600.0,38.0088,38.1193,37.9867,37.9941,315600.0
2015-04-29 11:30:00,51.6,51.6,51.53,51.58,27300.0,37.9867,37.9867,37.9352,37.972,27300.0
2015-04-29 12:00:00,51.59,51.6,51.44,51.45,57700.0,37.9794,37.9867,37.869,37.8763,57700.0
2015-04-29 12:30:00,51.46,51.53,51.41,51.53,68000.0,37.8837,37.9352,37.8469,37.9352,68000.0
2015-04-29 13:00:00,51.52,51.52,51.43,51.48,24200.0,37.9278,37.9278,37.8616,37.8984,24200.0
2015-04-29 13:30:00,51.48,51.61,51.47,51.56,43400.0,37.8984,37.9941,37.891,37.9573,43400.0
2015-04-29 14:00:00,51.57,51.62,51.4,51.54,151500.0,37.9647,38.0015,37.8395,37.9426,151500.0
2015-04-29 14:30:00,51.55,51.66,51.54,51.57,79000.0,37.9499,38.0309,37.9426,37.9647,79000.0
2015-04-29 15:00:00,51.59,51.6,51.48,51.51,46500.0,37.9794,37.9867,37.8984,37.9205,46500.0
2015-04-29 15:30:00,51.52,51.58,51.5,51.57,198000.0,37.9278,37.972,37.9131,37.9647,198000.0
2015-04-30 09:30:00,51.23,51.24,51.1,51.11,122200.0,37.7144,37.7217,37.6187,37.626,122200.0
2015-04-30 10:00:00,51.11,51.16,51.06,51.11,185700.0,37.626,37.6628,37.5892,37.626,185700.0
2015-04-30 10:30:00,51.12,51.17,51.05,51.16,102300.0,37.6334,37.6702,37.5818,37.6628,102300.0
2015-04-30 11:00:00,51.14,51.25,51.14,51.21,358400.0,37.6481,37.7291,37.6481,37.6996,358400.0
2015-04-30 11:30:00,51.21,51.24,51.05,51.05,265000.0,37.6996,37.7217,37.5818,37.5818,265000.0
2015-04-30 12:00:00,51.05,51.14,51.04,51.13,37600.0,37.5818,37.6481,37.5745,37.6407,37600.0
2015-04-30 12:30:00,51.12,51.13,51.02,51.07,43500.0,37.6334,37.6407,37.5598,37.5966,43500.0
2015-04-30 13:00:00,51.07,51.14,51.06,51.1,41900.0,37.5966,37.6481,37.5892,37.6187,41900.0
2015-04-30 13:30:00,51.1,51.17,51.09,51.15,32600.0,37.6187,37.6702,37.6113,37.6555,32600.0
2015-04-30 14:00:00,51.14,51.19,51.1,51.11,112800.0,37.6481,37.6849,37.6187,37.626,112800.0
2015-04-30 14:30:00,51.1,51.14,51.06,51.09,98000.0,37.6187,37.6481,37.5892,37.6113,98000.0
2015-04-30 15:00:00,51.08,51.08,50.94,51.02,256900.0,37.6039,37.6039,37.5009,37.5598,256900.0
2015-04-30 15:30:00,51.02,51.07,50.98,51.04,319300.0,37.5598,37.5966,37.5303,37.5745,319300.0
2015-05-01 09:30:00,51.22,51.26,51.18,51.24,456000.0,37.707,37.7364,37.6775,37.7217,456000.0
2015-05-01 10:00:00,51.24,51.26,51.1,51.16,77900.0,37.7217,37.7364,37.6187,37.6628,77900.0
2015-05-01 10:30:00,51.16,51.18,51.09,51.17,95200.0,37.6628,37.6775,37.6113,37.6702,95200.0
2015-05-01 11:00:00,51.16,51.2,51.11,51.19,106500.0,37.6628,37.6923,37.626,37.6849,106500.0
2015-05-01 11:30:00,51.2,51.2,51.07,51.14,310200.0,37.6923,37.6923,37.5966,37.6481,310200.0
2015-05-01 12:00:00,51.13,51.17,51.07,51.17,383400.0,37.6407,37.6702,37.5966,37.6702,383400.0
2015-05-01 12:30:00,51.17,51.21,51.14,51.16,101300.0,37.6702,37.6996,37.6481,37.6628,101300.0
2015-05-01 13:00:00,51.16,51.19,51.14,51.19,70500.0,37.6628,37.6849,37.6481,37.6849,70500.0
2015-05-01 13:30:00,51.19,51.28,51.18,51.27,75900.0,37.6849,37.7512,37.6775,37.7438,75900.0
2015-05-01 14:00:00,51.28,51.37,51.27,51.37,77200.0,37.7512,37.8174,37.7438,37.8174,77200.0
2015-05-01 14:30:00,51.37,51.37,51.3,51.32,132900.0,37.8174,37.8174,37.7659,37.7806,132900.0
2015-05-01 15:00:00,51.32,51.35,51.31,51.32,447100.0,37.7806,37.8027,37.7733,37.7806,447100.0
2015-05-01 15:30:00,51.32,51.41,51.31,51.4,218500.0,37.7806,37.8469,37.7733,37.8395,218500.0
2015-05-04 09:30:00,51.5,51.53,51.41,51.47,175900.0,37.9131,37.9352,37.8469,37.891,175900.0
2015-05-04 10:00:00,51.46,51.51,51.44,51.47,152100.0,37.8837,37.9205,37.869,37.891,152100.0
2015-05-04 10:30:00,51.48,51.48,51.42,51.44,39700.0,37.8984,37.8984,37.8542,37.869,39700.0
2015-05-04 11:00:00,51.44,51.48,51.42,51.44,175700.0,37.869,37.8984,37.8542,37.869,175700.0
2015-05-04 11:30:00,51.45,51.45,51.39,51.43,37000.0,37.8763,37.8763,37.8321,37.8616,37000.0
2015-05-04 12:00:00,51.43,51.47,51.42,51.47,48100.0,37.8616,37.891,37.8542,37.891,48100.0
2015-05-04 12:30:00,51.47,51.48,51.42,51.44,40600.0,37.891,37.8984,37.8542,37.869,40600.0
2015-05-04 13:00:00,51.44,51.45,51.4,51.45,20300.0,37.869,37.8763,37.8395,37.8763,20300.0
2015-05-04 13:30:00,51.45,51.47,51.43,51.47,56300.0,37.8763,37.891,37.8616,37.891,56300.0
2015-05-04 14:00:00,51.47,51.48,51.42,51.48,61800.0,37.891,37.8984,37.8542,37.8984,61800.0
2015-05-04 14:30:00,51.47,51.48,51.44,51.46,88600.0,37.891,37.8984,37.869,37.8837,88600.0
2015-05-04 15:00:00,51.47,51.52,51.46,51.52,232700.0,37.891,37.9278,37.8837,37.9278,232700.0
2015-05-04 15:30:00,51.52,51.53,51.49,51.5,376100.0,37.9278,37.9352,37.9058,37.9131,376100.0
2015-05-05 09:30:00,51.37,51.37,51.19,51.2,243000.0,37.8174,37.8174,37.6849,37.6923,243000.0
2015-05-05 10:00:00,51.2,51.21,51.06,51.19,85100.0,37.6923,37.6996,37.5892,37.6849,85100.0
2015-05-05 10:30:00,51.18,51.19,51.07,51.08,66100.0,37.6775,37.6849,37.5966,37.6039,66100.0
2015-05-05 11:00:00,51.07,51.07,50.86,50.87,188000.0,37.5966,37.5966,37.442,37.4493,188000.0
2015-05-05 11:30:00,50.87,50.92,50.83,50.9,59300.0,37.4493,37.4861,37.4199,37.4714,59300.0
2015-05-05 12:00:00,50.89,50.96,50.87,50.94,26200.0,37.4641,37.5156,37.4493,37.5009,26200.0
2015-05-05 12:30:00,50.93,50.95,50.89,50.9,18000.0,37.4935,37.5082,37.4641,37.4714,18000.0
2015-05-05 13:00:00,50.89,50.92,50.77,50.81,59100.0,37.4641,37.4861,37.3757,37.4052,59100.0
2015-05-05 13:30:00,50.82,50.85,50.79,50.8,67600.0,37.4125,37.4346,37.3904,37.3978,67600.0
2015-05-05 14:00:00,50.79,50.84,50.76,50.78,73700.0,37.3904,37.4272,37.3684,37.3831,73700.0
2015-05-05 14:30:00,50.77,50.82,50.74,50.78,96400.0,37.3757,37.4125,37.3536,37.3831,96400.0
2015-05-05 15:00:00,50.78,50.82,50.74,50.81,97700.0,37.3831,37.4125,37.3536,37.4052,97700.0
2015-05-05 15:30:00,50.81,50.84,50.77,50.81,244900.0,37.4052,37.4272,37.3757,37.4052,244900.0
2015-05-06 09:30:00,50.95,51.08,50.8,50.85,177500.0,37.5082,37.6039,37.3978,37.4346,177500.0
2015-05-06 10:00:00,50.84,50.89,50.75,50.88,73200.0,37.4272,37.4641,37.361,37.4567,73200.0
2015-05-06 10:30:00,50.9,51.02,50.86,50.95,134500.0,37.4714,37.5598,37.442,37.5082,134500.0
2015-05-06 11:00:00,50.95,50.98,50.79,50.85,91000.0,37.5082,37.5303,37.3904,37.4346,91000.0
2015-05-06 11:30:00,50.85,50.89,50.81,50.84,137200.0,37.4346,37.4641,37.4052,37.4272,137200.0
2015-05-06 12:00:00,50.84,50.85,50.75,50.76,56100.0,37.4272,37.4346,37.361,37.3684,56100.0
2015-05-06 12:30:00,50.74,50.77,50.68,50.71,46800.0,37.3536,37.3757,37.3095,37.3315,46800.0
2015-05-06 13:00:00,50.7,50.73,50.64,50.68,58500.0,37.3242,37.3463,37.28,37.3095,58500.0
2015-05-06 13:30:00,50.67,50.69,50.6,50.64,65900.0,37.3021,37.3168,37.2506,37.28,65900.0
2015-05-06 14:00:00,50.63,50.68,50.62,50.67,82500.0,37.2727,37.3095,37.2653,37.3021,82500.0
2015-05-06 14:30:00,50.66,50.67,50.56,50.59,111200.0,37.2947,37.3021,37.2211,37.2432,111200.0
2015-05-06 15:00:00,50.6,50.62,50.55,50.6,57500.0,37.2506,37.2653,37.2138,37.2506,57500.0
2015-05-06 15:30:00,50.62,50.73,50.6,50.73,130000.0,37.2653,37.3463,37.2506,37.3463,130000.0
2015-05-07 09:30:00,50.57,50.57,50.35,50.36,75400.0,37.2285,37.2285,37.0665,37.0739,75400.0
2015-05-07 10:00:00,50.33,50.4,50.31,50.33,46800.0,37.0518,37.1033,37.0371,37.0518,46800.0
2015-05-07 10:30:00,50.33,50.48,50.32,50.45,86400.0,37.0518,37.1622,37.0444,37.1401,86400.0
2015-05-07 11:00:00,50.45,50.58,50.43,50.53,75500.0,37.1401,37.2358,37.1254,37.199,75500.0
2015-05-07 11:30:00,50.53,50.56,50.46,50.47,87300.0,37.199,37.2211,37.1475,37.1549,87300.0
2015-05-07 12:00:00,50.47,50.57,50.46,50.53,26600.0,37.1549,37.2285,37.1475,37.199,26600.0
2015-05-07 12:30:00,50.51,50.56,50.5,50.5,38100.0,37.1843,37.2211,37.1769,37.1769,38100.0
2015-05-07 13:00:00,50.52,50.52,50.43,50.47,35600.0,37.1917,37.1917,37.1254,37.1549,35600.0
2015-05-07 13:30:00,50.46,50.5,50.46,50.49,21700.0,37.1475,37.1769,37.1475,37.1696,21700.0
2015-05-07 14:00:00,50.49,50.54,50.49,50.54,293400.0,37.1696,37.2064,37.1696,37.2064,293400.0
2015-05-07 14:30:00,50.54,50.58,50.51,50.55,34300.0,37.2064,37.2358,37.1843,37.2138,34300.0
2015-05-07 15:00:00,50.55,50.55,50.48,50.48,98500.0,37.2138,37.2138,37.1622,37.1622,98500.0
2015-05-07 15:30:00,50.5,50.58,50.49,50.57,125100.0,37.1769,37.2358,37.1696,37.2285,125100.0
2015-05-08 09:30:00,51.07,51.41,51.07,51.37,122800.0,37.5966,37.8469,37.5966,37.8174,122800.0
2015-05-08 10:00:00,51.38,51.39,51.32,51.33,30600.0,37.8248,37.8321,37.7806,37.788,30600.0
2015-05-08 10:30:00,51.34,51.4,51.31,51.39,145100.0,37.7953,37.8395,37.7733,37.8321,145100.0
2015-05-08 11:00:00,51.4,51.5,51.4,51.49,47400.0,37.8395,37.9131,37.8395,37.9058,47400.0
2015-05-08 11:30:00,51.5,51.63,51.5,51.6,100700.0,37.9131,38.0088,37.9131,37.9867,100700.0
2015-05-08 12:00:00,51.6,51.63,51.52,51.55,61100.0,37.9867,38.0088,37.9278,37.9499,61100.0
2015-05-08 12:30:00,51.56,51.57,51.53,51.56,33900.0,37.9573,37.9647,37.9352,37.9573,33900.0
2015-05-08 13:00:00,51.54,51.61,51.54,51.57,80900.0,37.9426,37.9941,37.9426,37.9647,80900.0
2015-05-08 13:30:00,51.58,51.59,51.56,51.57,81200.0,37.972,37.9794,37.9573,37.9647,81200.0
2015-05-08 14:00:00,51.56,51.57,51.51,51.51,44100.0,37.9573,37.9647,37.9205,37.9205,44100.0
2015-05-08 14:30:00,51.51,51.53,51.48,51.53,45700.0,37.9205,37.9352,37.8984,37.9352,45700.0
2015-05-08 15:00:00,51.52,51.55,51.51,51.53,34900.0,37.9278,37.9499,37.9205,37.9352,34900.0
2015-05-08 15:30:00,51.54,51.55,51.51,51.52,126000.0,37.9426,37.9499,37.9205,37.9278,126000.0
2015-05-11 09:30:00,51.31,51.37,51.22,51.34,114200.0,37.7733,37.8174,37.707,37.7953,114200.0
2015-05-11 10:00:00,51.34,51.39,51.3,51.3,46800.0,37.7953,37.8321,37.7659,37.7659,46800.0
2015-05-11 10:30:00,51.3,51.37,51.25,51.31,108900.0,37.7659,37.8174,37.7291,37.7733,108900.0
2015-05-11 11:00:00,51.31,51.32,51.25,51.26,86800.0,37.7733,37.7806,37.7291,37.7364,86800.0
2015-05-11 11:30:00,51.25,51.28,51.24,51.27,112400.0,37.7291,37.7512,37.7217,37.7438,112400.0
2015-05-11 12:00:00,51.27,51.27,51.16,51.2,88000.0,37.7438,37.7438,37.6628,37.6923,88000.0
2015-05-11 12:30:00,51.21,51.23,51.19,51.22,28600.0,37.6996,37.7144,37.6849,37.707,28600.0
2015-05-11 13:00:00,51.22,51.25,51.21,51.24,22800.0,37.707,37.7291,37.6996,37.7217,22800.0
2015-05-11 13:30:00,51.23,51.27,51.23,51.24,28600.0,37.7144,37.7438,37.7144,37.7217,28600.0
2015-05-11 14:00:00,51.23,51.25,51.19,51.2,33100.0,37.7144,37.7291,37.6849,37.6923,33100.0
2015-05-11 14:30:00,51.21,51.21,51.11,51.12,54800.0,37.6996,37.6996,37.626,37.6334,54800.0
2015-05-11 15:00:00,51.12,51.22,51.1,51.21,82600.0,37.6334,37.707,37.6187,37.6996,82600.0
2015-05-11 15:30:00,51.22,51.22,51.13,51.14,153500.0,37.707,37.707,37.6407,37.6481,153500.0
2015-05-12 09:30:00,51.09,51.12,50.96,51.01,128100.0,37.6113,37.6334,37.5156,37.5524,128100.0
2015-05-12 10:00:00,51.0,51.04,50.94,50.95,51000.0,37.545,37.5745,37.5009,37.5082,51000.0
2015-05-12 10:30:00,50.96,51.17,50.95,51.12,77000.0,37.5156,37.6702,37.5082,37.6334,77000.0
2015-05-12 11:00:00,51.13,51.21,51.1,51.1,46700.0,37.6407,37.6996,37.6187,37.6187,46700.0
2015-05-12 11:30:00,51.1,51.19,51.08,51.16,59400.0,37.6187,37.6849,37.6039,37.6628,59400.0
2015-05-12 12:00:00,51.16,51.16,51.08,51.12,23300.0,37.6628,37.6628,37.6039,37.6334,23300.0
2015-05-12 12:30:00,51.12,51.17,51.11,51.16,24000.0,37.6334,37.6702,37.626,37.6628,24000.0
2015-05-12 13:00:00,51.16,51.21,51.13,51.17,38900.0,37.6628,37.6996,37.6407,37.6702,38900.0
2015-05-12 13:30:00,51.17,51.17,51.09,51.11,124800.0,37.6702,37.6702,37.6113,37.626,124800.0
2015-05-12 14:00:00,51.11,51.14,51.06,51.14,47800.0,37.626,37.6481,37.5892,37.6481,47800.0
2015-05-12 14:30:00,51.14,51.19,51.09,51.11,39800.0,37.6481,37.6849,37.6113,37.626,39800.0
2015-05-12 15:00:00,51.13,51.17,51.11,51.13,61400.0,37.6407,37.6702,37.626,37.6407,61400.0
2015-05-12 15:30:00,51.14,51.16,51.09,51.09,107200.0,37.6481,37.6628,37.6113,37.6113,107200.0
2015-05-13 09:30:00,51.61,51.67,51.49,51.59,133200.0,37.9941,38.0383,37.9058,37.9794,133200.0
2015-05-13 10:00:00,51.59,51.67,51.56,51.61,59700.0,37.9794,38.0383,37.9573,37.9941,59700.0
2015-05-13 10:30:00,51.62,51.62,51.38,51.38,117500.0,38.0015,38.0015,37.8248,37.8248,117500.0
2015-05-13 11:00:00,51.38,51.43,51.35,51.42,66100.0,37.8248,37.8616,37.8027,37.8542,66100.0
2015-05-13 11:30:00,51.42,51.53,51.41,51.5,97200.0,37.8542,37.9352,37.8469,37.9131,97200.0
2015-05-13 12:00:00,51.5,51.53,51.43,51.43,38900.0,37.9131,37.9352,37.8616,37.8616,38900.0
2015-05-13 12:30:00,51.43,51.46,51.41,51.45,19600.0,37.8616,37.8837,37.8469,37.8763,19600.0
2015-05-13 13:00:00,51.45,51.52,51.44,51.49,97700.0,37.8763,37.9278,37.869,37.9058,97700.0
2015-05-13 13:30:00,51.5,51.5,51.43,51.45,67100.0,37.9131,37.9131,37.8616,37.8763,67100.0
2015-05-13 14:00:00,51.45,51.47,51.37,51.37,147900.0,37.8763,37.891,37.8174,37.8174,147900.0
2015-05-13 14:30:00,51.38,51.43,51.35,51.39,82800.0,37.8248,37.8616,37.8027,37.8321,82800.0
2015-05-13 15:00:00,51.39,51.42,51.35,51.36,81100.0,37.8321,37.8542,37.8027,37.8101,81100.0
2015-05-13 15:30:00,51.36,51.38,51.32,51.37,136100.0,37.8101,37.8248,37.7806,37.8174,136100.0
2015-05-14 09:30:00,51.82,51.83,51.73,51.8,155600.0,38.1487,38.1561,38.0824,38.134,155600.0
2015-05-14 10:00:00,51.81,51.91,51.78,51.86,113300.0,38.1413,38.215,38.1193,38.1781,113300.0
2015-05-14 10:30:00,51.86,51.89,51.84,51.89,215900.0,38.1781,38.2002,38.1634,38.2002,215900.0
2015-05-14 11:00:00,51.89,51.9,51.77,51.8,124300.0,38.2002,38.2076,38.1119,38.134,124300.0
2015-05-14 11:30:00,51.79,51.84,51.76,51.84,94300.0,38.1266,38.1634,38.1045,38.1634,94300.0
2015-05-14 12:00:00,51.84,51.87,51.82,51.84,101400.0,38.1634,38.1855,38.1487,38.1634,101400.0
2015-05-14 12:30:00,51.83,51.87,51.83,51.87,3029200.0,38.1561,38.1855,38.1561,38.1855,3029200.0
2015-05-14 13:00:00,51.87,51.91,51.82,51.91,1071600.0,38.1855,38.215,38.1487,38.215,1071600.0
2015-05-14 13:30:00,51.92,51.93,51.9,51.93,154000.0,38.2223,38.2297,38.2076,38.2297,154000.0
2015-05-14 14:00:00,51.92,51.94,51.9,51.93,231700.0,38.2223,38.237,38.2076,38.2297,231700.0
2015-05-14 14:30:00,51.93,51.93,51.89,51.91,54800.0,38.2297,38.2297,38.2002,38.215,54800.0
2015-05-14 15:00:00,51.92,51.96,51.91,51.95,100000.0,38.2223,38.2518,38.215,38.2444,100000.0
2015-05-14 15:30:00,51.95,51.97,51.94,51.95,97800.0,38.2444,38.2591,38.237,38.2444,97800.0
2015-05-15 09:30:00,51.87,51.87,51.73,51.81,324300.0,38.1855,38.1855,38.0824,38.1413,324300.0
2015-05-15 10:00:00,51.81,51.89,51.74,51.88,177300.0,38.1413,38.2002,38.0898,38.1929,177300.0
2015-05-15 10:30:00,51.88,51.96,51.84,51.92,130800.0,38.1929,38.2518,38.1634,38.2223,130800.0
2015-05-15 11:00:00,51.93,51.98,51.9,51.96,151100.0,38.2297,38.2665,38.2076,38.2518,151100.0
2015-05-15 11:30:00,51.95,52.01,51.94,51.96,59700.0,38.2444,38.2886,38.237,38.2518,59700.0
2015-05-15 12:00:00,51.97,51.99,51.96,51.98,97200.0,38.2591,38.2739,38.2518,38.2665,97200.0
2015-05-15 12:30:00,51.97,52.02,51.96,52.02,86900.0,38.2591,38.2959,38.2518,38.2959,86900.0
2015-05-15 13:00:00,52.02,52.03,51.99,52.03,26500.0,38.2959,38.3033,38.2739,38.3033,26500.0
2015-05-15 13:30:00,52.02,52.06,52.01,52.03,209000.0,38.2959,38.3254,38.2886,38.3033,209000.0
2015-05-15 14:00:00,52.03,52.07,52.0,52.07,89100.0,38.3033,38.3327,38.2812,38.3327,89100.0
2015-05-15 14:30:00,52.07,52.11,52.06,52.11,88400.0,38.3327,38.3622,38.3254,38.3622,88400.0
2015-05-15 15:00:00,52.11,52.11,52.06,52.07,150700.0,38.3622,38.3622,38.3254,38.3327,150700.0
2015-05-15 15:30:00,52.07,52.1,52.06,52.1,103400.0,38.3327,38.3548,38.3254,38.3548,103400.0
2015-05-18 09:30:00,51.89,51.89,51.75,51.79,232100.0,38.2002,38.2002,38.0972,38.1266,232100.0
2015-05-18 10:00:00,51.78,51.84,51.75,51.78,124100.0,38.1193,38.1634,38.0972,38.1193,124100.0
2015-05-18 10:30:00,51.78,51.84,51.77,51.84,291400.0,38.1193,38.1634,38.1119,38.1634,291400.0
2015-05-18 11:00:00,51.85,51.88,51.81,51.88,100700.0,38.1708,38.1929,38.1413,38.1929,100700.0
2015-05-18 11:30:00,51.88,51.91,51.86,51.88,212900.0,38.1929,38.215,38.1781,38.1929,212900.0
2015-05-18 12:00:00,51.88,51.89,51.84,51.86,26500.0,38.1929,38.2002,38.1634,38.1781,26500.0
2015-05-18 12:30:00,51.87,51.9,51.86,51.89,25400.0,38.1855,38.2076,38.1781,38.2002,25400.0
2015-05-18 13:00:00,51.89,51.91,51.87,51.89,45300.0,38.2002,38.215,38.1855,38.2002,45300.0
2015-05-18 13:30:00,51.88,51.9,51.83,51.85,63200.0,38.1929,38.2076,38.1561,38.1708,63200.0
2015-05-18 14:00:00,51.85,51.86,51.81,51.82,58900.0,38.1708,38.1781,38.1413,38.1487,58900.0
2015-05-18 14:30:00,51.82,51.82,51.79,51.82,34700.0,38.1487,38.1487,38.1266,38.1487,34700.0
2015-05-18 15:00:00,51.82,51.87,51.81,51.86,63300.0,38.1487,38.1855,38.1413,38.1781,63300.0
2015-05-18 15:30:00,51.85,51.86,51.83,51.83,143400.0,38.1708,38.1781,38.1561,38.1561,143400.0
2015-05-19 09:30:00,51.68,51.76,51.61,51.75,238100.0,38.0456,38.1045,37.9941,38.0972,238100.0
2015-05-19 10:00:00,51.75,51.76,51.7,51.74,176200.0,38.0972,38.1045,38.0604,38.0898,176200.0
2015-05-19 10:30:00,51.74,51.77,51.67,51.69,129700.0,38.0898,38.1119,38.0383,38.053,129700.0
2015-05-19 11:00:00,51.69,51.75,51.64,51.75,102900.0,38.053,38.0972,38.0162,38.0972,102900.0
2015-05-19 11:30:00,51.75,51.78,51.72,51.75,262500.0,38.0972,38.1193,38.0751,38.0972,262500.0
2015-05-19 12:00:00,51.75,51.78,51.72,51.73,85400.0,38.0972,38.1193,38.0751,38.0824,85400.0
2015-05-19 12:30:00,51.73,51.75,51.72,51.75,94700.0,38.0824,38.0972,38.0751,38.0972,94700.0
2015-05-19 13:00:00,51.75,51.75,51.71,51.75,81600.0,38.0972,38.0972,38.0677,38.0972,81600.0
2015-05-19 13:30:00,51.75,51.79,51.75,51.77,76000.0,38.0972,38.1266,38.0972,38.1119,76000.0
2015-05-19 14:00:00,51.77,51.78,51.75,51.78,37100.0,38.1119,38.1193,38.0972,38.1193,37100.0
2015-05-19 14:30:00,51.78,51.78,51.7,51.74,107400.0,38.1193,38.1193,38.0604,38.0898,107400.0
2015-05-19 15:00:00,51.74,51.75,51.67,51.7,112600.0,38.0898,38.0972,38.0383,38.0604,112600.0
2015-05-19 15:30:00,51.7,51.73,51.68,51.72,357500.0,38.0604,38.0824,38.0456,38.0751,357500.0
2015-05-20 09:30:00,51.66,51.68,51.6,51.65,109800.0,38.0309,38.0456,37.9867,38.0236,109800.0
2015-05-20 10:00:00,51.65,51.7,51.64,51.67,40500.0,38.0236,38.0604,38.0162,38.0383,40500.0
2015-05-20 10:30:00,51.68,51.73,51.67,51.72,74800.0,38.0456,38.0824,38.0383,38.0751,74800.0
2015-05-20 11:00:00,51.72,51.78,51.69,51.72,260800.0,38.0751,38.1193,38.053,38.0751,260800.0
2015-05-20 11:30:00,51.71,51.72,51.63,51.65,40400.0,38.0677,38.0751,38.0088,38.0236,40400.0
2015-05-20 12:00:00,51.65,51.71,51.64,51.69,665600.0,38.0236,38.0677,38.0162,38.053,665600.0
2015-05-20 12:30:00,51.69,51.73,51.67,51.73,42700.0,38.053,38.0824,38.0383,38.0824,42700.0
2015-05-20 13:00:00,51.73,51.73,51.67,51.71,40700.0,38.0824,38.0824,38.0383,38.0677,40700.0
2015-05-20 13:30:00,51.7,51.74,51.67,51.74,49600.0,38.0604,38.0898,38.0383,38.0898,49600.0
2015-05-20 14:00:00,51.74,51.95,51.65,51.93,144800.0,38.0898,38.2444,38.0236,38.2297,144800.0
2015-05-20 14:30:00,51.94,51.94,51.82,51.86,67600.0,38.237,38.237,38.1487,38.1781,67600.0
2015-05-20 15:00:00,51.86,51.9,51.75,51.78,116900.0,38.1781,38.2076,38.0972,38.1193,116900.0
2015-05-20 15:30:00,51.78,51.79,51.73,51.77,230700.0,38.1193,38.1266,38.0824,38.1119,230700.0
2015-05-21 09:30:00,51.8,51.8,51.72,51.77,91900.0,38.134,38.134,38.0751,38.1119,91900.0
2015-05-21 10:00:00,51.77,51.89,51.77,51.84,51900.0,38.1119,38.2002,38.1119,38.1634,51900.0
2015-05-21 10:30:00,51.84,51.87,51.83,51.85,46800.0,38.1634,38.1855,38.1561,38.1708,46800.0
2015-05-21 11:00:00,51.86,51.92,51.85,51.92,55500.0,38.1781,38.2223,38.1708,38.2223,55500.0
2015-05-21 11:30:00,51.93,51.95,51.91,51.93,90200.0,38.2297,38.2444,38.215,38.2297,90200.0
2015-05-21 12:00:00,51.92,51.95,51.92,51.94,83300.0,38.2223,38.2444,38.2223,38.237,83300.0
2015-05-21 12:30:00,51.95,51.97,51.92,51.95,31200.0,38.2444,38.2591,38.2223,38.2444,31200.0
2015-05-21 13:00:00,51.95,51.97,51.93,51.95,35600.0,38.2444,38.2591,38.2297,38.2444,35600.0
2015-05-21 13:30:00,51.96,51.96,51.88,51.88,192900.0,38.2518,38.2518,38.1929,38.1929,192900.0
2015-05-21 14:00:00,51.87,51.92,51.86,51.92,60800.0,38.1855,38.2223,38.1781,38.2223,60800.0
2015-05-21 14:30:00,51.92,51.97,51.91,51.95,39600.0,38.2223,38.2591,38.215,38.2444,39600.0
2015-05-21 15:00:00,51.95,51.95,51.9,51.94,73500.0,38.2444,38.2444,38.2076,38.237,73500.0
2015-05-21 15:30:00,51.94,52.0,51.92,51.93,113800.0,38.237,38.2812,38.2223,38.2297,113800.0
2015-05-22 09:30:00,51.8,51.8,51.7,51.75,83500.0,38.134,38.134,38.0604,38.0972,83500.0
2015-05-22 10:00:00,51.76,51.79,51.73,51.75,33100.0,38.1045,38.1266,38.0824,38.0972,33100.0
2015-05-22 10:30:00,51.75,51.81,51.74,51.78,52600.0,38.0972,38.1413,38.0898,38.1193,52600.0
2015-05-22 11:00:00,51.78,51.78,51.7,51.76,71900.0,38.1193,38.1193,38.0604,38.1045,71900.0
2015-05-22 11:30:00,51.75,51.75,51.71,51.72,49400.0,38.0972,38.0972,38.0677,38.0751,49400.0
2015-05-22 12:00:00,51.73,51.74,51.7,51.73,27000.0,38.0824,38.0898,38.0604,38.0824,27000.0
2015-05-22 12:30:00,51.74,51.79,51.73,51.77,23600.0,38.0898,38.1266,38.0824,38.1119,23600.0
2015-05-22 13:00:00,51.77,51.83,51.71,51.75,50800.0,38.1119,38.1561,38.0677,38.0972,50800.0
2015-05-22 13:30:00,51.75,51.76,51.72,51.73,49700.0,38.0972,38.1045,38.0751,38.0824,49700.0
2015-05-22 14:00:00,51.72,51.72,51.67,51.71,41700.0,38.0751,38.0751,38.0383,38.0677,41700.0
2015-05-22 14:30:00,51.71,51.72,51.68,51.68,32500.0,38.0677,38.0751,38.0456,38.0456,32500.0
2015-05-22 15:00:00,51.69,51.74,51.69,51.73,18200.0,38.053,38.0898,38.053,38.0824,18200.0
2015-05-22 15:30:00,51.74,51.74,51.68,51.69,109500.0,38.0898,38.0898,38.0456,38.053,109500.0
2015-05-26 09:30:00,51.37,51.37,51.13,51.15,171600.0,37.8174,37.8174,37.6407,37.6555,171600.0
2015-05-26 10:00:00,51.14,51.14,50.98,50.98,324100.0,37.6481,37.6481,37.5303,37.5303,324100.0
2015-05-26 10:30:00,50.98,50.98,50.89,50.91,135100.0,37.5303,37.5303,37.4641,37.4788,135100.0
2015-05-26 11:00:00,50.91,50.91,50.82,50.89,58200.0,37.4788,37.4788,37.4125,37.4641,58200.0
2015-05-26 11:30:00,50.89,50.97,50.87,50.88,57600.0,37.4641,37.523,37.4493,37.4567,57600.0
2015-05-26 12:00:00,50.87,50.92,50.84,50.91,374300.0,37.4493,37.4861,37.4272,37.4788,374300.0
2015-05-26 12:30:00,50.91,50.92,50.87,50.89,72700.0,37.4788,37.4861,37.4493,37.4641,72700.0
2015-05-26 13:00:00,50.88,50.88,50.84,50.86,57300.0,37.4567,37.4567,37.4272,37.442,57300.0
2015-05-26 13:30:00,50.85,50.86,50.78,50.78,72100.0,37.4346,37.442,37.3831,37.3831,72100.0
2015-05-26 14:00:00,50.79,50.85,50.79,50.83,56200.0,37.3904,37.4346,37.3904,37.4199,56200.0
2015-05-26 14:30:00,50.83,50.84,50.78,50.78,67000.0,37.4199,37.4272,37.3831,37.3831,67000.0
2015-05-26 15:00:00,50.78,50.85,50.77,50.84,32300.0,37.3831,37.4346,37.3757,37.4272,32300.0
2015-05-26 15:30:00,50.85,50.91,50.85,50.88,93800.0,37.4346,37.4788,37.4346,37.4567,93800.0
2015-05-27 09:30:00,50.86,51.12,50.81,51.02,121100.0,37.442,37.6334,37.4052,37.5598,121100.0
2015-05-27 10:00:00,51.04,51.14,51.0,51.04,82000.0,37.5745,37.6481,37.545,37.5745,82000.0
2015-05-27 10:30:00,51.05,51.14,51.03,51.14,155700.0,37.5818,37.6481,37.5671,37.6481,155700.0
2015-05-27 11:00:00,51.14,51.16,51.08,51.1,90800.0,37.6481,37.6628,37.6039,37.6187,90800.0
2015-05-27 11:30:00,51.11,51.2,51.09,51.12,58000.0,37.626,37.6923,37.6113,37.6334,58000.0
2015-05-27 12:00:00,51.13,51.16,51.12,51.13,720700.0,37.6407,37.6628,37.6334,37.6407,720700.0
2015-05-27 12:30:00,51.14,51.14,51.1,51.11,24800.0,37.6481,37.6481,37.6187,37.626,24800.0
2015-05-27 13:00:00,51.11,51.18,51.11,51.18,42800.0,37.626,37.6775,37.626,37.6775,42800.0
2015-05-27 13:30:00,51.18,51.24,51.17,51.24,86900.0,37.6775,37.7217,37.6702,37.7217,86900.0
2015-05-27 14:00:00,51.23,51.25,51.2,51.23,49800.0,37.7144,37.7291,37.6923,37.7144,49800.0
2015-05-27 14:30:00,51.23,51.24,51.22,51.24,69300.0,37.7144,37.7217,37.707,37.7217,69300.0
2015-05-27 15:00:00,51.24,51.27,51.23,51.25,24800.0,37.7217,37.7438,37.7144,37.7291,24800.0
2015-05-27 15:30:00,51.25,51.3,51.24,51.26,71200.0,37.7291,37.7659,37.7217,37.7364,71200.0
2015-05-28 09:30:00,50.86,50.93,50.72,50.73,121800.0,37.442,37.4935,37.3389,37.3463,121800.0
2015-05-28 10:00:00,50.72,50.82,50.68,50.77,134900.0,37.3389,37.4125,37.3095,37.3757,134900.0
2015-05-28 10:30:00,50.76,50.76,50.66,50.71,45200.0,37.3684,37.3684,37.2947,37.3315,45200.0
2015-05-28 11:00:00,50.72,50.84,50.71,50.8,57200.0,37.3389,37.4272,37.3315,37.3978,57200.0
2015-05-28 11:30:00,50.83,50.85,50.76,50.81,24400.0,37.4199,37.4346,37.3684,37.4052,24400.0
2015-05-28 12:00:00,50.81,50.86,50.75,50.86,53700.0,37.4052,37.442,37.361,37.442,53700.0
2015-05-28 12:30:00,50.86,50.9,50.81,50.88,19000.0,37.442,37.4714,37.4052,37.4567,19000.0
2015-05-28 13:00:00,50.88,50.96,50.88,50.94,39300.0,37.4567,37.5156,37.4567,37.5009,39300.0
2015-05-28 13:30:00,50.95,50.99,50.92,50.96,71000.0,37.5082,37.5377,37.4861,37.5156,71000.0
2015-05-28 14:00:00,50.95,51.0,50.92,51.0,31300.0,37.5082,37.545,37.4861,37.545,31300.0
2015-05-28 14:30:00,51.0,51.05,50.99,51.04,35400.0,37.545,37.5818,37.5377,37.5745,35400.0
2015-05-28 15:00:00,51.04,51.06,50.99,50.99,71700.0,37.5745,37.5892,37.5377,37.5377,71700.0
2015-05-28 15:30:00,51.0,51.05,50.99,51.05,68600.0,37.545,37.5818,37.5377,37.5818,68600.0
2015-05-29 09:30:00,50.83,50.84,50.75,50.8,155300.0,37.4199,37.4272,37.361,37.3978,155300.0
2015-05-29 10:00:00,50.8,50.83,50.7,50.72,175900.0,37.3978,37.4199,37.3242,37.3389,175900.0
2015-05-29 10:30:00,50.7,50.71,50.53,50.57,123100.0,37.3242,37.3315,37.199,37.2285,123100.0
2015-05-29 11:00:00,50.56,50.58,50.39,50.4,73700.0,37.2211,37.2358,37.096,37.1033,73700.0
2015-05-29 11:30:00,50.39,50.59,50.38,50.58,340700.0,37.096,37.2432,37.0886,37.2358,340700.0
2015-05-29 12:00:00,50.59,50.62,50.52,50.55,31700.0,37.2432,37.2653,37.1917,37.2138,31700.0
2015-05-29 12:30:00,50.55,50.61,50.55,50.57,133000.0,37.2138,37.2579,37.2138,37.2285,133000.0
2015-05-29 13:00:00,50.56,50.65,50.56,50.65,266600.0,37.2211,37.2874,37.2211,37.2874,266600.0
2015-05-29 13:30:00,50.65,50.66,50.59,50.6,56500.0,37.2874,37.2947,37.2432,37.2506,56500.0
2015-05-29 14:00:00,50.6,50.6,50.51,50.54,37900.0,37.2506,37.2506,37.1843,37.2064,37900.0
2015-05-29 14:30:00,50.53,50.55,50.48,50.53,129000.0,37.199,37.2138,37.1622,37.199,129000.0
2015-05-29 15:00:00,50.52,50.58,50.51,50.57,173500.0,37.1917,37.2358,37.1843,37.2285,173500.0
2015-05-29 15:30:00,50.57,50.6,50.52,50.53,117100.0,37.2285,37.2506,37.1917,37.199,117100.0
2015-06-01 09:30:00,50.66,50.69,50.48,50.57,327592.0,37.2947,37.3168,37.1622,37.2285,327592.0
2015-06-01 10:00:00,50.54,50.56,50.3,50.34,190250.0,37.2064,37.2211,37.0297,37.0592,190250.0
2015-06-01 10:30:00,50.33,50.39,50.3,50.38,118613.0,37.0518,37.096,37.0297,37.0886,118613.0
2015-06-01 11:00:00,50.36,50.36,50.2,50.2,85617.0,37.0739,37.0739,36.9561,36.9561,85617.0
2015-06-01 11:30:00,50.22,50.3,50.22,50.29,71217.0,36.9708,37.0297,36.9708,37.0223,71217.0
2015-06-01 12:00:00,50.29,50.37,50.29,50.36,48285.0,37.0223,37.0812,37.0223,37.0739,48285.0
2015-06-01 12:30:00,50.36,50.38,50.33,50.38,50655.0,37.0739,37.0886,37.0518,37.0886,50655.0
2015-06-01 13:00:00,50.38,50.41,50.37,50.4,41466.0,37.0886,37.1107,37.0812,37.1033,41466.0
2015-06-01 13:30:00,50.41,50.44,50.39,50.41,70752.0,37.1107,37.1328,37.096,37.1107,70752.0
2015-06-01 14:00:00,50.41,50.48,50.39,50.46,160198.0,37.1107,37.1622,37.096,37.1475,160198.0
2015-06-01 14:30:00,50.47,50.48,50.45,50.46,118972.0,37.1549,37.1622,37.1401,37.1475,118972.0
2015-06-01 15:00:00,50.46,50.49,50.44,50.45,143294.0,37.1475,37.1696,37.1328,37.1401,143294.0
2015-06-01 15:30:00,50.45,50.45,50.37,50.42,92327.0,37.1401,37.1401,37.0812,37.1181,92327.0
2015-06-02 09:30:00,50.53,50.55,50.43,50.54,211551.0,37.199,37.2138,37.1254,37.2064,211551.0
2015-06-02 10:00:00,50.54,50.64,50.53,50.62,94567.0,37.2064,37.28,37.199,37.2653,94567.0
2015-06-02 10:30:00,50.61,50.69,50.61,50.64,62967.0,37.2579,37.3168,37.2579,37.28,62967.0
2015-06-02 11:00:00,50.63,50.65,50.52,50.53,99305.0,37.2727,37.2874,37.1917,37.199,99305.0
2015-06-02 11:30:00,50.54,50.58,50.52,50.57,61512.0,37.2064,37.2358,37.1917,37.2285,61512.0
2015-06-02 12:00:00,50.58,50.7,50.57,50.68,650310.0,37.2358,37.3242,37.2285,37.3095,650310.0
2015-06-02 12:30:00,50.69,50.79,50.68,50.77,64307.0,37.3168,37.3904,37.3095,37.3757,64307.0
2015-06-02 13:00:00,50.77,50.82,50.76,50.77,237883.0,37.3757,37.4125,37.3684,37.3757,237883.0
2015-06-02 13:30:00,50.78,50.85,50.77,50.84,45063.0,37.3831,37.4346,37.3757,37.4272,45063.0
2015-06-02 14:00:00,50.84,50.85,50.77,50.8,98864.0,37.4272,37.4346,37.3757,37.3978,98864.0
2015-06-02 14:30:00,50.8,50.8,50.7,50.76,48973.0,37.3978,37.3978,37.3242,37.3684,48973.0
2015-06-02 15:00:00,50.76,50.76,50.61,50.62,644062.0,37.3684,37.3684,37.2579,37.2653,644062.0
2015-06-02 15:30:00,50.62,50.64,50.6,50.61,148866.0,37.2653,37.28,37.2506,37.2579,148866.0
2015-06-03 09:30:00,50.74,50.79,50.67,50.78,84872.0,37.3536,37.3904,37.3021,37.3831,84872.0
2015-06-03 10:00:00,50.78,50.99,50.78,50.95,165123.0,37.3831,37.5377,37.3831,37.5082,165123.0
2015-06-03 10:30:00,50.96,50.99,50.89,50.95,63428.0,37.5156,37.5377,37.4641,37.5082,63428.0
2015-06-03 11:00:00,50.96,50.98,50.89,50.9,115653.0,37.5156,37.5303,37.4641,37.4714,115653.0
2015-06-03 11:30:00,50.91,50.94,50.75,50.82,102875.0,37.4788,37.5009,37.361,37.4125,102875.0
2015-06-03 12:00:00,50.81,50.82,50.73,50.79,76442.0,37.4052,37.4125,37.3463,37.3904,76442.0
2015-06-03 12:30:00,50.78,50.82,50.73,50.81,75168.0,37.3831,37.4125,37.3463,37.4052,75168.0
2015-06-03 13:00:00,50.8,50.82,50.75,50.77,114522.0,37.3978,37.4125,37.361,37.3757,114522.0
2015-06-03 13:30:00,50.77,50.79,50.75,50.79,65746.0,37.3757,37.3904,37.361,37.3904,65746.0
2015-06-03 14:00:00,50.8,50.86,50.8,50.83,139172.0,37.3978,37.442,37.3978,37.4199,139172.0
2015-06-03 14:30:00,50.83,50.84,50.75,50.77,108247.0,37.4199,37.4272,37.361,37.3757,108247.0
2015-06-03 15:00:00,50.77,50.8,50.75,50.79,61831.0,37.3757,37.3978,37.361,37.3904,61831.0
2015-06-03 15:30:00,50.8,50.83,50.75,50.77,103858.0,37.3978,37.4199,37.361,37.3757,103858.0
2015-06-04 09:30:00,50.49,50.59,50.43,50.59,133032.0,37.1696,37.2432,37.1254,37.2432,133032.0
2015-06-04 10:00:00,50.6,50.72,50.57,50.6,67147.0,37.2506,37.3389,37.2285,37.2506,67147.0
2015-06-04 10:30:00,50.57,50.57,50.47,50.47,55151.0,37.2285,37.2285,37.1549,37.1549,55151.0
2015-06-04 11:00:00,50.47,50.47,50.37,50.39,67770.0,37.1549,37.1549,37.0812,37.096,67770.0
2015-06-04 11:30:00,50.39,50.39,50.27,50.32,96092.0,37.096,37.096,37.0076,37.0444,96092.0
2015-06-04 12:00:00,50.31,50.35,50.29,50.34,33154.0,37.0371,37.0665,37.0223,37.0592,33154.0
2015-06-04 12:30:00,50.32,50.41,50.31,50.31,79136.0,37.0444,37.1107,37.0371,37.0371,79136.0
2015-06-04 13:00:00,50.31,50.31,50.11,50.14,109606.0,37.0371,37.0371,36.8898,36.9119,109606.0
2015-06-04 13:30:00,50.14,50.2,50.07,50.1,85605.0,36.9119,36.9561,36.8604,36.8825,85605.0
2015-06-04 14:00:00,50.1,50.24,50.08,50.18,55875.0,36.8825,36.9855,36.8678,36.9414,55875.0
2015-06-04 14:30:00,50.17,50.21,50.14,50.18,65744.0,36.934,36.9635,36.9119,36.9414,65744.0
2015-06-04 15:00:00,50.19,50.24,50.15,50.16,89625.0,36.9487,36.9855,36.9193,36.9266,89625.0
2015-06-04 15:30:00,50.15,50.2,50.14,50.18,383164.0,36.9193,36.9561,36.9119,36.9414,383164.0
2015-06-05 09:30:00,49.68,49.68,49.42,49.55,208040.0,36.5733,36.5733,36.3819,36.4776,208040.0
2015-06-05 10:00:00,49.55,49.82,49.55,49.79,298555.0,36.4776,36.6763,36.4776,36.6543,298555.0
2015-06-05 10:30:00,49.79,49.9,49.7,49.71,191307.0,36.6543,36.7352,36.588,36.5954,191307.0
2015-06-05 11:00:00,49.71,49.77,49.69,49.73,236916.0,36.5954,36.6395,36.5806,36.6101,236916.0
2015-06-05 11:30:00,49.73,49.73,49.62,49.68,299791.0,36.6101,36.6101,36.5291,36.5733,299791.0
2015-06-05 12:00:00,49.66,49.7,49.62,49.62,39918.0,36.5586,36.588,36.5291,36.5291,39918.0
2015-06-05 12:30:00,49.62,49.71,49.58,49.71,55298.0,36.5291,36.5954,36.4997,36.5954,55298.0
2015-06-05 13:00:00,49.72,49.74,49.7,49.73,29289.0,36.6027,36.6175,36.588,36.6101,29289.0
2015-06-05 13:30:00,49.73,49.77,49.69,49.71,42386.0,36.6101,36.6395,36.5806,36.5954,42386.0
2015-06-05 14:00:00,49.72,49.76,49.7,49.74,107656.0,36.6027,36.6322,36.588,36.6175,107656.0
2015-06-05 14:30:00,49.74,49.77,49.73,49.75,36245.0,36.6175,36.6395,36.6101,36.6248,36245.0
2015-06-05 15:00:00,49.74,49.75,49.71,49.72,52652.0,36.6175,36.6248,36.5954,36.6027,52652.0
2015-06-05 15:30:00,49.72,49.78,49.71,49.75,76649.0,36.6027,36.6469,36.5954,36.6248,76649.0
2015-06-08 09:30:00,49.7,49.74,49.57,49.63,210857.0,36.588,36.6175,36.4923,36.5365,210857.0
2015-06-08 10:00:00,49.63,49.66,49.59,49.62,63689.0,36.5365,36.5586,36.507,36.5291,63689.0
2015-06-08 10:30:00,49.63,49.68,49.59,49.59,77598.0,36.5365,36.5733,36.507,36.507,77598.0
2015-06-08 11:00:00,49.59,49.62,49.56,49.56,97535.0,36.507,36.5291,36.4849,36.4849,97535.0
2015-06-08 11:30:00,49.55,49.6,49.52,49.53,252082.0,36.4776,36.5144,36.4555,36.4629,252082.0
2015-06-08 12:00:00,49.55,49.59,49.54,49.55,124852.0,36.4776,36.507,36.4702,36.4776,124852.0
2015-06-08 12:30:00,49.55,49.58,49.5,49.51,47749.0,36.4776,36.4997,36.4408,36.4481,47749.0
2015-06-08 13:00:00,49.51,49.6,49.5,49.52,43986.0,36.4481,36.5144,36.4408,36.4555,43986.0
2015-06-08 13:30:00,49.53,49.56,49.5,49.54,45566.0,36.4629,36.4849,36.4408,36.4702,45566.0
2015-06-08 14:00:00,49.55,49.59,49.51,49.59,66745.0,36.4776,36.507,36.4481,36.507,66745.0
2015-06-08 14:30:00,49.59,49.67,49.59,49.62,93962.0,36.507,36.5659,36.507,36.5291,93962.0
2015-06-08 15:00:00,49.62,49.65,49.58,49.63,144847.0,36.5291,36.5512,36.4997,36.5365,144847.0
2015-06-08 15:30:00,49.64,49.69,49.63,49.65,76403.0,36.5438,36.5806,36.5365,36.5512,76403.0
2015-06-09 09:30:00,49.47,49.48,49.32,49.33,69799.0,36.4187,36.426,36.3083,36.3156,69799.0
2015-06-09 10:00:00,49.32,49.35,49.23,49.23,93190.0,36.3083,36.3303,36.242,36.242,93190.0
2015-06-09 10:30:00,49.24,49.42,49.24,49.41,131418.0,36.2494,36.3819,36.2494,36.3745,131418.0
2015-06-09 11:00:00,49.42,49.49,49.41,49.48,762657.0,36.3819,36.4334,36.3745,36.426,762657.0
2015-06-09 11:30:00,49.49,49.55,49.49,49.53,64506.0,36.4334,36.4776,36.4334,36.4629,64506.0
2015-06-09 12:00:00,49.53,49.55,49.46,49.47,39296.0,36.4629,36.4776,36.4113,36.4187,39296.0
2015-06-09 12:30:00,49.47,49.49,49.44,49.47,35110.0,36.4187,36.4334,36.3966,36.4187,35110.0
2015-06-09 13:00:00,49.48,49.52,49.47,49.5,46339.0,36.426,36.4555,36.4187,36.4408,46339.0
2015-06-09 13:30:00,49.5,49.5,49.46,49.47,81927.0,36.4408,36.4408,36.4113,36.4187,81927.0
2015-06-09 14:00:00,49.46,49.5,49.46,49.47,76552.0,36.4113,36.4408,36.4113,36.4187,76552.0
2015-06-09 14:30:00,49.48,49.51,49.44,49.45,53988.0,36.426,36.4481,36.3966,36.404,53988.0
2015-06-09 15:00:00,49.43,49.45,49.38,49.39,40859.0,36.3892,36.404,36.3524,36.3598,40859.0
2015-06-09 15:30:00,49.39,49.46,49.38,49.41,87032.0,36.3598,36.4113,36.3524,36.3745,87032.0
2015-06-10 09:30:00,50.11,50.18,50.03,50.16,88749.0,36.8898,36.9414,36.8309,36.9266,88749.0
2015-06-10 10:00:00,50.16,50.21,50.08,50.14,53606.0,36.9266,36.9635,36.8678,36.9119,53606.0
2015-06-10 10:30:00,50.15,50.22,50.09,50.21,72777.0,36.9193,36.9708,36.8751,36.9635,72777.0
2015-06-10 11:00:00,50.23,50.45,50.21,50.36,137885.0,36.9782,37.1401,36.9635,37.0739,137885.0
2015-06-10 11:30:00,50.36,50.39,50.29,50.31,116201.0,37.0739,37.096,37.0223,37.0371,116201.0
2015-06-10 12:00:00,50.31,50.32,50.25,50.27,62006.0,37.0371,37.0444,36.9929,37.0076,62006.0
2015-06-10 12:30:00,50.28,50.37,50.27,50.34,37195.0,37.015,37.0812,37.0076,37.0592,37195.0
2015-06-10 13:00:00,50.35,50.37,50.29,50.31,53977.0,37.0665,37.0812,37.0223,37.0371,53977.0
2015-06-10 13:30:00,50.31,50.35,50.29,50.34,74591.0,37.0371,37.0665,37.0223,37.0592,74591.0
2015-06-10 14:00:00,50.35,50.41,50.34,50.4,125021.0,37.0665,37.1107,37.0592,37.1033,125021.0
2015-06-10 14:30:00,50.4,50.4,50.37,50.39,70603.0,37.1033,37.1033,37.0812,37.096,70603.0
2015-06-10 15:00:00,50.4,50.4,50.32,50.34,62081.0,37.1033,37.1033,37.0444,37.0592,62081.0
2015-06-10 15:30:00,50.34,50.34,50.3,50.32,135950.0,37.0592,37.0592,37.0297,37.0444,135950.0
2015-06-11 09:30:00,50.45,50.49,50.36,50.43,131586.0,37.1401,37.1696,37.0739,37.1254,131586.0
2015-06-11 10:00:00,50.45,50.49,50.43,50.48,63870.0,37.1401,37.1696,37.1254,37.1622,63870.0
2015-06-11 10:30:00,50.48,50.48,50.19,50.2,116891.0,37.1622,37.1622,36.9487,36.9561,116891.0
2015-06-11 11:00:00,50.19,50.32,50.17,50.3,98847.0,36.9487,37.0444,36.934,37.0297,98847.0
2015-06-11 11:30:00,50.31,50.36,50.25,50.27,125252.0,37.0371,37.0739,36.9929,37.0076,125252.0
2015-06-11 12:00:00,50.27,50.31,50.25,50.27,87963.0,37.0076,37.0371,36.9929,37.0076,87963.0
2015-06-11 12:30:00,50.28,50.33,50.26,50.33,112073.0,37.015,37.0518,37.0003,37.0518,112073.0
2015-06-11 13:00:00,50.33,50.36,50.29,50.35,108334.0,37.0518,37.0739,37.0223,37.0665,108334.0
2015-06-11 13:30:00,50.35,50.4,50.32,50.34,186134.0,37.0665,37.1033,37.0444,37.0592,186134.0
2015-06-11 14:00:00,50.34,50.36,50.33,50.34,70866.0,37.0592,37.0739,37.0518,37.0592,70866.0
2015-06-11 14:30:00,50.35,50.41,50.34,50.37,151073.0,37.0665,37.1107,37.0592,37.0812,151073.0
2015-06-11 15:00:00,50.37,50.4,50.36,50.38,339958.0,37.0812,37.1033,37.0739,37.0886,339958.0
2015-06-11 15:30:00,50.38,50.4,50.33,50.35,385663.0,37.0886,37.1033,37.0518,37.0665,385663.0
2015-06-12 09:30:00,50.01,50.01,49.86,49.96,180476.0,36.8162,36.8162,36.7058,36.7794,180476.0
2015-06-12 10:00:00,49.96,49.99,49.89,49.89,178226.0,36.7794,36.8015,36.7279,36.7279,178226.0
2015-06-12 10:30:00,49.89,50.0,49.82,49.93,79760.0,36.7279,36.8089,36.6763,36.7573,79760.0
2015-06-12 11:00:00,49.9,50.19,49.9,50.15,75356.0,36.7352,36.9487,36.7352,36.9193,75356.0
2015-06-12 11:30:00,50.11,50.14,50.03,50.07,54522.0,36.8898,36.9119,36.8309,36.8604,54522.0
2015-06-12 12:00:00,50.07,50.1,50.02,50.1,40077.0,36.8604,36.8825,36.8236,36.8825,40077.0
2015-06-12 12:30:00,50.1,50.1,50.02,50.02,51165.0,36.8825,36.8825,36.8236,36.8236,51165.0
2015-06-12 13:00:00,50.03,50.07,50.01,50.05,122441.0,36.8309,36.8604,36.8162,36.8457,122441.0
2015-06-12 13:30:00,50.06,50.12,50.05,50.08,22348.0,36.853,36.8972,36.8457,36.8678,22348.0
2015-06-12 14:00:00,50.08,50.09,50.05,50.05,36730.0,36.8678,36.8751,36.8457,36.8457,36730.0
2015-06-12 14:30:00,50.04,50.05,50.01,50.01,29334.0,36.8383,36.8457,36.8162,36.8162,29334.0
2015-06-12 15:00:00,50.01,50.05,50.0,50.04,54422.0,36.8162,36.8457,36.8089,36.8383,54422.0
2015-06-12 15:30:00,50.05,50.07,50.03,50.03,216702.0,36.8457,36.8604,36.8309,36.8309,216702.0
2015-06-15 09:30:00,49.53,49.53,49.4,49.5,300771.0,36.4629,36.4629,36.3672,36.4408,300771.0
2015-06-15 10:00:00,49.49,49.55,49.47,49.5,101808.0,36.4334,36.4776,36.4187,36.4408,101808.0
2015-06-15 10:30:00,49.49,49.56,49.46,49.51,52520.0,36.4334,36.4849,36.4113,36.4481,52520.0
2015-06-15 11:00:00,49.54,49.67,49.51,49.51,149881.0,36.4702,36.5659,36.4481,36.4481,149881.0
2015-06-15 11:30:00,49.51,49.58,49.5,49.58,114452.0,36.4481,36.4997,36.4408,36.4997,114452.0
2015-06-15 12:00:00,49.58,49.64,49.56,49.6,61252.0,36.4997,36.5438,36.4849,36.5144,61252.0
2015-06-15 12:30:00,49.6,49.65,49.58,49.65,26351.0,36.5144,36.5512,36.4997,36.5512,26351.0
2015-06-15 13:00:00,49.64,49.66,49.6,49.62,44334.0,36.5438,36.5586,36.5144,36.5291,44334.0
2015-06-15 13:30:00,49.61,49.7,49.54,49.59,113556.0,36.5217,36.588,36.4702,36.507,113556.0
2015-06-15 14:00:00,49.57,49.65,49.56,49.61,199209.0,36.4923,36.5512,36.4849,36.5217,199209.0
2015-06-15 14:30:00,49.6,49.66,49.59,49.6,85632.0,36.5144,36.5586,36.507,36.5144,85632.0
2015-06-15 15:00:00,49.6,49.63,49.58,49.62,387248.0,36.5144,36.5365,36.4997,36.5291,387248.0
2015-06-15 15:30:00,49.63,49.7,49.62,49.67,217786.0,36.5365,36.588,36.5291,36.5659,217786.0
2015-06-16 09:30:00,49.52,49.6,49.46,49.6,256301.0,36.4555,36.5144,36.4113,36.5144,256301.0
2015-06-16 10:00:00,49.6,49.64,49.43,49.49,119535.0,36.5144,36.5438,36.3892,36.4334,119535.0
2015-06-16 10:30:00,49.49,49.51,49.45,49.5,135751.0,36.4334,36.4481,36.404,36.4408,135751.0
2015-06-16 11:00:00,49.49,49.66,49.48,49.58,103491.0,36.4334,36.5586,36.426,36.4997,103491.0
2015-06-16 11:30:00,49.58,49.62,49.55,49.61,313718.0,36.4997,36.5291,36.4776,36.5217,313718.0
2015-06-16 12:00:00,49.62,49.64,49.6,49.62,388596.0,36.5291,36.5438,36.5144,36.5291,388596.0
2015-06-16 12:30:00,49.62,49.63,49.61,49.62,241918.0,36.5291,36.5365,36.5217,36.5291,241918.0
2015-06-16 13:00:00,49.62,49.65,49.61,49.64,123973.0,36.5291,36.5512,36.5217,36.5438,123973.0
2015-06-16 13:30:00,49.65,49.67,49.64,49.66,56106.0,36.5512,36.5659,36.5438,36.5586,56106.0
2015-06-16 14:00:00,49.66,49.69,49.65,49.68,175130.0,36.5586,36.5806,36.5512,36.5733,175130.0
2015-06-16 14:30:00,49.68,49.69,49.67,49.68,114148.0,36.5733,36.5806,36.5659,36.5733,114148.0
2015-06-16 15:00:00,49.67,49.68,49.65,49.66,101461.0,36.5659,36.5733,36.5512,36.5586,101461.0
2015-06-16 15:30:00,49.66,49.69,49.65,49.66,241343.0,36.5586,36.5806,36.5512,36.5586,241343.0
2015-06-17 09:30:00,49.56,49.61,49.51,49.55,78955.0,36.4849,36.5217,36.4481,36.4776,78955.0
2015-06-17 10:00:00,49.55,49.58,49.51,49.55,62710.0,36.4776,36.4997,36.4481,36.4776,62710.0
2015-06-17 10:30:00,49.54,49.57,49.5,49.55,72595.0,36.4702,36.4923,36.4408,36.4776,72595.0
2015-06-17 11:00:00,49.55,49.56,49.4,49.41,61410.0,36.4776,36.4849,36.3672,36.3745,61410.0
2015-06-17 11:30:00,49.4,49.4,49.33,49.38,56635.0,36.3672,36.3672,36.3156,36.3524,56635.0
2015-06-17 12:00:00,49.37,49.39,49.27,49.31,87537.0,36.3451,36.3598,36.2714,36.3009,87537.0
2015-06-17 12:30:00,49.31,49.35,49.23,49.25,97387.0,36.3009,36.3303,36.242,36.2567,97387.0
2015-06-17 13:00:00,49.25,49.29,49.21,49.29,112111.0,36.2567,36.2862,36.2273,36.2862,112111.0
2015-06-17 13:30:00,49.28,49.36,49.27,49.35,35094.0,36.2788,36.3377,36.2714,36.3303,35094.0
2015-06-17 14:00:00,49.33,49.62,49.21,49.46,144516.0,36.3156,36.5291,36.2273,36.4113,144516.0
2015-06-17 14:30:00,49.45,49.79,49.44,49.75,150157.0,36.404,36.6543,36.3966,36.6248,150157.0
2015-06-17 15:00:00,49.76,49.8,49.68,49.79,63229.0,36.6322,36.6616,36.5733,36.6543,63229.0
2015-06-17 15:30:00,49.78,49.78,49.67,49.69,173970.0,36.6469,36.6469,36.5659,36.5806,173970.0
2015-06-18 09:30:00,49.82,49.98,49.82,49.93,122036.0,36.6763,36.7941,36.6763,36.7573,122036.0
2015-06-18 10:00:00,49.92,50.06,49.92,49.97,117625.0,36.75,36.853,36.75,36.7868,117625.0
2015-06-18 10:30:00,49.97,50.02,49.94,50.01,192092.0,36.7868,36.8236,36.7647,36.8162,192092.0
2015-06-18 11:00:00,50.02,50.15,50.01,50.15,94611.0,36.8236,36.9193,36.8162,36.9193,94611.0
2015-06-18 11:30:00,50.15,50.15,50.07,50.07,93068.0,36.9193,36.9193,36.8604,36.8604,93068.0
2015-06-18 12:00:00,50.08,50.34,50.0,50.31,128175.0,36.8678,37.0592,36.8089,37.0371,128175.0
2015-06-18 12:30:00,50.32,50.44,50.15,50.15,328843.0,37.0444,37.1328,36.9193,36.9193,328843.0
2015-06-18 13:00:00,50.15,50.21,50.05,50.11,69662.0,36.9193,36.9635,36.8457,36.8898,69662.0
2015-06-18 13:30:00,50.1,50.12,50.04,50.09,55547.0,36.8825,36.8972,36.8383,36.8751,55547.0
2015-06-18 14:00:00,50.09,50.18,50.07,50.17,59039.0,36.8751,36.9414,36.8604,36.934,59039.0
2015-06-18 14:30:00,50.17,50.19,50.13,50.15,171564.0,36.934,36.9487,36.9046,36.9193,171564.0
2015-06-18 15:00:00,50.15,50.21,50.11,50.21,143250.0,36.9193,36.9635,36.8898,36.9635,143250.0
2015-06-18 15:30:00,50.21,50.23,50.1,50.11,301148.0,36.9635,36.9782,36.8825,36.8898,301148.0
2015-06-19 09:30:00,50.0,50.06,49.95,50.0,96226.0,36.8089,36.853,36.772,36.8089,96226.0
2015-06-19 10:00:00,49.99,50.06,49.98,50.01,117637.0,36.8015,36.853,36.7941,36.8162,117637.0
2015-06-19 10:30:00,50.02,50.04,49.97,50.03,69552.0,36.8236,36.8383,36.7868,36.8309,69552.0
2015-06-19 11:00:00,50.03,50.05,49.95,49.97,67226.0,36.8309,36.8457,36.772,36.7868,67226.0
2015-06-19 11:30:00,49.97,49.99,49.93,49.93,40040.0,36.7868,36.8015,36.7573,36.7573,40040.0
2015-06-19 12:00:00,49.94,49.96,49.92,49.96,32404.0,36.7647,36.7794,36.75,36.7794,32404.0
2015-06-19 12:30:00,49.96,50.01,49.95,50.0,56019.0,36.7794,36.8162,36.772,36.8089,56019.0
2015-06-19 13:00:00,50.0,50.04,49.98,50.03,29870.0,36.8089,36.8383,36.7941,36.8309,29870.0
2015-06-19 13:30:00,50.03,50.06,50.02,50.03,35817.0,36.8309,36.853,36.8236,36.8309,35817.0
2015-06-19 14:00:00,50.03,50.04,49.99,49.99,36382.0,36.8309,36.8383,36.8015,36.8015,36382.0
2015-06-19 14:30:00,50.0,50.0,49.95,49.96,26504.0,36.8089,36.8089,36.772,36.7794,26504.0
2015-06-19 15:00:00,49.95,49.96,49.91,49.94,24345.0,36.772,36.7794,36.7426,36.7647,24345.0
2015-06-19 15:30:00,49.93,49.96,49.88,49.89,61832.0,36.7573,36.7794,36.7205,36.7279,61832.0
2015-06-22 09:30:00,50.64,50.99,50.62,50.79,118646.0,37.28,37.5377,37.2653,37.3904,118646.0
2015-06-22 10:00:00,50.78,50.84,50.74,50.84,196896.0,37.3831,37.4272,37.3536,37.4272,196896.0
2015-06-22 10:30:00,50.83,50.97,50.82,50.94,100345.0,37.4199,37.523,37.4125,37.5009,100345.0
2015-06-22 11:00:00,50.94,51.01,50.9,50.97,74855.0,37.5009,37.5524,37.4714,37.523,74855.0
2015-06-22 11:30:00,50.96,50.98,50.89,50.9,67145.0,37.5156,37.5303,37.4641,37.4714,67145.0
2015-06-22 12:00:00,50.9,50.91,50.81,50.83,100736.0,37.4714,37.4788,37.4052,37.4199,100736.0
2015-06-22 12:30:00,50.83,50.91,50.81,50.91,79181.0,37.4199,37.4788,37.4052,37.4788,79181.0
2015-06-22 13:00:00,50.91,50.92,50.81,50.81,38083.0,37.4788,37.4861,37.4052,37.4052,38083.0
2015-06-22 13:30:00,50.8,50.82,50.77,50.82,57268.0,37.3978,37.4125,37.3757,37.4125,57268.0
2015-06-22 14:00:00,50.82,50.84,50.78,50.78,20661.0,37.4125,37.4272,37.3831,37.3831,20661.0
2015-06-22 14:30:00,50.79,50.84,50.78,50.84,47711.0,37.3904,37.4272,37.3831,37.4272,47711.0
2015-06-22 15:00:00,50.83,50.85,50.79,50.79,73175.0,37.4199,37.4346,37.3904,37.3904,73175.0
2015-06-22 15:30:00,50.79,50.8,50.73,50.77,95131.0,37.3904,37.3978,37.3463,37.3757,95131.0
2015-06-23 09:30:00,50.94,51.0,50.84,50.99,178006.0,37.5009,37.545,37.4272,37.5377,178006.0
2015-06-23 10:00:00,50.98,51.02,50.93,50.97,93889.0,37.5303,37.5598,37.4935,37.523,93889.0
2015-06-23 10:30:00,50.98,50.99,50.93,50.95,63995.0,37.5303,37.5377,37.4935,37.5082,63995.0
2015-06-23 11:00:00,50.95,50.99,50.93,50.97,102550.0,37.5082,37.5377,37.4935,37.523,102550.0
2015-06-23 11:30:00,50.98,51.01,50.94,50.99,185185.0,37.5303,37.5524,37.5009,37.5377,185185.0
2015-06-23 12:00:00,51.0,51.0,50.92,50.95,61030.0,37.545,37.545,37.4861,37.5082,61030.0
2015-06-23 12:30:00,50.95,50.98,50.93,50.94,24710.0,37.5082,37.5303,37.4935,37.5009,24710.0
2015-06-23 13:00:00,50.95,50.99,50.94,50.99,69874.0,37.5082,37.5377,37.5009,37.5377,69874.0
2015-06-23 13:30:00,50.98,51.03,50.97,50.98,72486.0,37.5303,37.5671,37.523,37.5303,72486.0
2015-06-23 14:00:00,50.98,51.0,50.96,50.97,23691.0,37.5303,37.545,37.5156,37.523,23691.0
2015-06-23 14:30:00,50.95,51.0,50.94,51.0,68786.0,37.5082,37.545,37.5009,37.545,68786.0
2015-06-23 15:00:00,50.99,51.02,50.95,50.96,37235.0,37.5377,37.5598,37.5082,37.5156,37235.0
2015-06-23 15:30:00,50.96,51.0,50.95,51.0,446599.0,37.5156,37.545,37.5082,37.545,446599.0
2015-06-24 09:30:00,50.76,50.85,50.7,50.83,61305.0,37.3684,37.4346,37.3242,37.4199,61305.0
2015-06-24 10:00:00,50.82,50.85,50.78,50.84,156419.0,37.4125,37.4346,37.3831,37.4272,156419.0
2015-06-24 10:30:00,50.83,50.85,50.79,50.81,35077.0,37.4199,37.4346,37.3904,37.4052,35077.0
2015-06-24 11:00:00,50.8,50.81,50.73,50.76,101240.0,37.3978,37.4052,37.3463,37.3684,101240.0
2015-06-24 11:30:00,50.76,50.76,50.67,50.68,56359.0,37.3684,37.3684,37.3021,37.3095,56359.0
2015-06-24 12:00:00,50.69,50.73,50.62,50.69,95064.0,37.3168,37.3463,37.2653,37.3168,95064.0
2015-06-24 12:30:00,50.69,50.7,50.63,50.67,1408815.0,37.3168,37.3242,37.2727,37.3021,1408815.0
2015-06-24 13:00:00,50.67,50.69,50.57,50.59,65033.0,37.3021,37.3168,37.2285,37.2432,65033.0
2015-06-24 13:30:00,50.59,50.67,50.57,50.66,56876.0,37.2432,37.3021,37.2285,37.2947,56876.0
2015-06-24 14:00:00,50.67,50.69,50.57,50.61,95715.0,37.3021,37.3168,37.2285,37.2579,95715.0
2015-06-24 14:30:00,50.61,50.67,50.59,50.66,101913.0,37.2579,37.3021,37.2432,37.2947,101913.0
2015-06-24 15:00:00,50.64,50.67,50.61,50.64,187979.0,37.28,37.3021,37.2579,37.28,187979.0
2015-06-24 15:30:00,50.64,50.66,50.57,50.57,131154.0,37.28,37.2947,37.2285,37.2285,131154.0
2015-06-25 09:30:00,50.79,50.86,50.61,50.69,85448.0,37.3904,37.442,37.2579,37.3168,85448.0
2015-06-25 10:00:00,50.68,50.74,50.62,50.71,42746.0,37.3095,37.3536,37.2653,37.3315,42746.0
2015-06-25 10:30:00,50.71,50.73,50.65,50.7,63204.0,37.3315,37.3463,37.2874,37.3242,63204.0
2015-06-25 11:00:00,50.7,50.72,50.68,50.71,51266.0,37.3242,37.3389,37.3095,37.3315,51266.0
2015-06-25 11:30:00,50.71,50.73,50.68,50.68,86963.0,37.3315,37.3463,37.3095,37.3095,86963.0
2015-06-25 12:00:00,50.69,50.69,50.63,50.64,94263.0,37.3168,37.3168,37.2727,37.28,94263.0
2015-06-25 12:30:00,50.64,50.67,50.62,50.67,16261.0,37.28,37.3021,37.2653,37.3021,16261.0
2015-06-25 13:00:00,50.68,50.72,50.66,50.7,37071.0,37.3095,37.3389,37.2947,37.3242,37071.0
2015-06-25 13:30:00,50.71,50.73,50.65,50.65,467708.0,37.3315,37.3463,37.2874,37.2874,467708.0
2015-06-25 14:00:00,50.65,50.66,50.55,50.56,11423.0,37.2874,37.2947,37.2138,37.2211,11423.0
2015-06-25 14:30:00,50.55,50.62,50.54,50.58,76205.0,37.2138,37.2653,37.2064,37.2358,76205.0
2015-06-25 15:00:00,50.58,50.62,50.57,50.6,92793.0,37.2358,37.2653,37.2285,37.2506,92793.0
2015-06-25 15:30:00,50.6,50.6,50.54,50.56,98325.0,37.2506,37.2506,37.2064,37.2211,98325.0
2015-06-26 09:30:00,49.99,50.09,49.91,50.03,81814.0,37.2124,37.2868,37.1528,37.2421,81814.0
2015-06-26 10:00:00,50.02,50.08,49.94,50.0,79248.0,37.2347,37.2794,37.1751,37.2198,79248.0
2015-06-26 10:30:00,50.01,50.02,49.83,49.84,60212.0,37.2273,37.2347,37.0933,37.1007,60212.0
2015-06-26 11:00:00,49.84,49.94,49.84,49.93,110019.0,37.1007,37.1751,37.1007,37.1677,110019.0
2015-06-26 11:30:00,49.93,49.94,49.86,49.87,53364.0,37.1677,37.1751,37.1156,37.123,53364.0
2015-06-26 12:00:00,49.88,49.9,49.86,49.86,68435.0,37.1305,37.1454,37.1156,37.1156,68435.0
2015-06-26 12:30:00,49.86,49.86,49.79,49.79,42713.0,37.1156,37.1156,37.0635,37.0635,42713.0
2015-06-26 13:00:00,49.8,49.84,49.77,49.79,37384.0,37.0709,37.1007,37.0486,37.0635,37384.0
2015-06-26 13:30:00,49.79,49.84,49.78,49.8,61486.0,37.0635,37.1007,37.056,37.0709,61486.0
2015-06-26 14:00:00,49.81,49.83,49.77,49.81,62629.0,37.0784,37.0933,37.0486,37.0784,62629.0
2015-06-26 14:30:00,49.8,49.86,49.8,49.83,70169.0,37.0709,37.1156,37.0709,37.0933,70169.0
2015-06-26 15:00:00,49.83,49.91,49.82,49.89,61619.0,37.0933,37.1528,37.0858,37.1379,61619.0
2015-06-26 15:30:00,49.9,49.91,49.83,49.88,121334.0,37.1454,37.1528,37.0933,37.1305,121334.0
2015-06-29 09:30:00,48.98,49.11,48.85,48.98,358020.0,36.4605,36.5573,36.3638,36.4605,358020.0
2015-06-29 10:00:00,48.98,49.14,48.89,48.89,134767.0,36.4605,36.5796,36.3935,36.3935,134767.0
2015-06-29 10:30:00,48.89,49.01,48.87,48.88,106916.0,36.3935,36.4829,36.3786,36.3861,106916.0
2015-06-29 11:00:00,48.88,48.9,48.78,48.83,235150.0,36.3861,36.401,36.3116,36.3489,235150.0
2015-06-29 11:30:00,48.86,48.86,48.71,48.77,98727.0,36.3712,36.3712,36.2595,36.3042,98727.0
2015-06-29 12:00:00,48.76,48.79,48.68,48.69,68572.0,36.2968,36.3191,36.2372,36.2447,68572.0
2015-06-29 12:30:00,48.68,48.71,48.63,48.71,91857.0,36.2372,36.2595,36.2,36.2595,91857.0
2015-06-29 13:00:00,48.72,48.72,48.64,48.69,69244.0,36.267,36.267,36.2074,36.2447,69244.0
2015-06-29 13:30:00,48.68,48.8,48.68,48.72,121782.0,36.2372,36.3265,36.2372,36.267,121782.0
2015-06-29 14:00:00,48.72,48.73,48.66,48.69,74315.0,36.267,36.2744,36.2223,36.2447,74315.0
2015-06-29 14:30:00,48.69,48.73,48.63,48.68,162676.0,36.2447,36.2744,36.2,36.2372,162676.0
2015-06-29 15:00:00,48.69,48.69,48.61,48.62,330033.0,36.2447,36.2447,36.1851,36.1925,330033.0
2015-06-29 15:30:00,48.62,48.62,48.42,48.48,283917.0,36.1925,36.1925,36.0437,36.0883,283917.0
2015-06-30 09:30:00,49.01,49.03,48.8,48.81,153803.0,36.4829,36.4977,36.3265,36.334,153803.0
2015-06-30 10:00:00,48.79,48.86,48.68,48.79,90868.0,36.3191,36.3712,36.2372,36.3191,90868.0
2015-06-30 10:30:00,48.8,48.8,48.66,48.66,209473.0,36.3265,36.3265,36.2223,36.2223,209473.0
2015-06-30 11:00:00,48.67,48.76,48.56,48.57,158507.0,36.2298,36.2968,36.1479,36.1553,158507.0
2015-06-30 11:30:00,48.55,48.58,48.47,48.47,449527.0,36.1404,36.1628,36.0809,36.0809,449527.0
2015-06-30 12:00:00,48.48,48.55,48.38,48.38,172324.0,36.0883,36.1404,36.0139,36.0139,172324.0
2015-06-30 12:30:00,48.39,48.49,48.37,48.47,76548.0,36.0213,36.0958,36.0064,36.0809,76548.0
2015-06-30 13:00:00,48.47,48.53,48.44,48.53,72403.0,36.0809,36.1256,36.0586,36.1256,72403.0
2015-06-30 13:30:00,48.52,48.64,48.52,48.61,109565.0,36.1181,36.2074,36.1181,36.1851,109565.0
2015-06-30 14:00:00,48.61,48.78,48.61,48.67,91580.0,36.1851,36.3116,36.1851,36.2298,91580.0
2015-06-30 14:30:00,48.68,48.73,48.57,48.58,194657.0,36.2372,36.2744,36.1553,36.1628,194657.0
2015-06-30 15:00:00,48.59,48.62,48.46,48.48,113000.0,36.1702,36.1925,36.0734,36.0883,113000.0
2015-06-30 15:30:00,48.48,48.59,48.47,48.53,257854.0,36.0883,36.1702,36.0809,36.1256,257854.0
2015-07-01 09:30:00,48.85,49.05,48.85,49.05,289536.0,36.3638,36.5126,36.3638,36.5126,289536.0
2015-07-01 10:00:00,49.05,49.07,49.0,49.02,145946.0,36.5126,36.5275,36.4754,36.4903,145946.0
2015-07-01 10:30:00,49.03,49.03,48.82,48.91,154990.0,36.4977,36.4977,36.3414,36.4084,154990.0
2015-07-01 11:00:00,48.92,48.97,48.87,48.88,100136.0,36.4159,36.4531,36.3786,36.3861,100136.0
2015-07-01 11:30:00,48.89,48.93,48.83,48.83,144166.0,36.3935,36.4233,36.3489,36.3489,144166.0
2015-07-01 12:00:00,48.82,48.85,48.79,48.83,190323.0,36.3414,36.3638,36.3191,36.3489,190323.0
2015-07-01 12:30:00,48.83,48.83,48.73,48.73,390380.0,36.3489,36.3489,36.2744,36.2744,390380.0
2015-07-01 13:00:00,48.74,48.76,48.7,48.71,994399.0,36.2819,36.2968,36.2521,36.2595,994399.0
2015-07-01 13:30:00,48.72,48.78,48.67,48.68,111418.0,36.267,36.3116,36.2298,36.2372,111418.0
2015-07-01 14:00:00,48.67,48.7,48.64,48.64,210588.0,36.2298,36.2521,36.2074,36.2074,210588.0
2015-07-01 14:30:00,48.65,48.68,48.63,48.64,1947904.0,36.2149,36.2372,36.2,36.2074,1947904.0
2015-07-01 15:00:00,48.64,48.72,48.63,48.72,218975.0,36.2074,36.267,36.2,36.267,218975.0
2015-07-01 15:30:00,48.72,48.79,48.68,48.77,181739.0,36.267,36.3191,36.2372,36.3042,181739.0
2015-07-02 09:30:00,48.94,48.95,48.86,48.88,226348.0,36.4308,36.4382,36.3712,36.3861,226348.0
2015-07-02 10:00:00,48.88,48.94,48.87,48.92,55945.0,36.3861,36.4308,36.3786,36.4159,55945.0
2015-07-02 10:30:00,48.92,48.95,48.86,48.92,114535.0,36.4159,36.4382,36.3712,36.4159,114535.0
2015-07-02 11:00:00,48.91,48.91,48.84,48.87,66280.0,36.4084,36.4084,36.3563,36.3786,66280.0
2015-07-02 11:30:00,48.86,48.89,48.81,48.84,64470.0,36.3712,36.3935,36.334,36.3563,64470.0
2015-07-02 12:00:00,48.84,48.85,48.75,48.76,74167.0,36.3563,36.3638,36.2893,36.2968,74167.0
2015-07-02 12:30:00,48.76,48.8,48.75,48.8,65275.0,36.2968,36.3265,36.2893,36.3265,65275.0
2015-07-02 13:00:00,48.8,48.81,48.76,48.8,51334.0,36.3265,36.334,36.2968,36.3265,51334.0
2015-07-02 13:30:00,48.8,48.83,48.76,48.78,71193.0,36.3265,36.3489,36.2968,36.3116,71193.0
2015-07-02 14:00:00,48.78,48.81,48.77,48.79,65453.0,36.3116,36.334,36.3042,36.3191,65453.0
2015-07-02 14:30:00,48.8,48.83,48.79,48.83,94062.0,36.3265,36.3489,36.3191,36.3489,94062.0
2015-07-02 15:00:00,48.83,48.88,48.81,48.88,78389.0,36.3489,36.3861,36.334,36.3861,78389.0
2015-07-02 15:30:00,48.88,48.89,48.84,48.85,186473.0,36.3861,36.3935,36.3563,36.3638,186473.0
2015-07-06 09:30:00,47.94,47.98,47.78,47.98,286728.0,35.6864,35.7161,35.5673,35.7161,286728.0
2015-07-06 10:00:00,47.97,48.08,47.96,48.05,357632.0,35.7087,35.7906,35.7012,35.7682,357632.0
2015-07-06 10:30:00,48.04,48.26,48.04,48.17,116757.0,35.7608,35.9246,35.7608,35.8576,116757.0
2015-07-06 11:00:00,48.17,48.2,47.98,47.99,89598.0,35.8576,35.8799,35.7161,35.7236,89598.0
2015-07-06 11:30:00,48.0,48.06,47.96,48.04,58800.0,35.731,35.7757,35.7012,35.7608,58800.0
2015-07-06 12:00:00,48.05,48.08,48.01,48.04,42858.0,35.7682,35.7906,35.7385,35.7608,42858.0
2015-07-06 12:30:00,48.04,48.04,47.97,48.03,100208.0,35.7608,35.7608,35.7087,35.7534,100208.0
2015-07-06 13:00:00,48.03,48.07,47.93,47.94,77061.0,35.7534,35.7831,35.6789,35.6864,77061.0
2015-07-06 13:30:00,47.94,47.96,47.82,47.83,119700.0,35.6864,35.7012,35.597,35.6045,119700.0
2015-07-06 14:00:00,47.82,47.86,47.77,47.78,61126.0,35.597,35.6268,35.5598,35.5673,61126.0
2015-07-06 14:30:00,47.78,47.81,47.76,47.78,78897.0,35.5673,35.5896,35.5524,35.5673,78897.0
2015-07-06 15:00:00,47.77,47.83,47.74,47.81,108309.0,35.5598,35.6045,35.5375,35.5896,108309.0
2015-07-06 15:30:00,47.81,47.91,47.79,47.9,79485.0,35.5896,35.664,35.5747,35.6566,79485.0
2015-07-07 09:30:00,47.45,47.45,47.28,47.29,173812.0,35.3216,35.3216,35.1951,35.2025,173812.0
2015-07-07 10:00:00,47.28,47.31,47.02,47.03,213001.0,35.1951,35.2174,35.0015,35.009,213001.0
2015-07-07 10:30:00,47.01,47.02,46.86,46.97,261966.0,34.9941,35.0015,34.8824,34.9643,261966.0
2015-07-07 11:00:00,46.97,46.97,46.84,46.85,125435.0,34.9643,34.9643,34.8675,34.875,125435.0
2015-07-07 11:30:00,46.84,47.14,46.84,47.08,247085.0,34.8675,35.0908,34.8675,35.0462,247085.0
2015-07-07 12:00:00,47.07,47.09,47.01,47.05,38804.0,35.0387,35.0536,34.9941,35.0238,38804.0
2015-07-07 12:30:00,47.05,47.24,47.05,47.22,79005.0,35.0238,35.1653,35.0238,35.1504,79005.0
2015-07-07 13:00:00,47.22,47.33,47.14,47.33,70177.0,35.1504,35.2323,35.0908,35.2323,70177.0
2015-07-07 13:30:00,47.34,47.41,47.27,47.35,88458.0,35.2397,35.2918,35.1876,35.2472,88458.0
2015-07-07 14:00:00,47.35,47.38,47.26,47.28,76802.0,35.2472,35.2695,35.1802,35.1951,76802.0
2015-07-07 14:30:00,47.27,47.57,47.27,47.53,1547146.0,35.1876,35.4109,35.1876,35.3812,1547146.0
2015-07-07 15:00:00,47.55,47.83,47.51,47.78,354014.0,35.396,35.6045,35.3663,35.5673,354014.0
2015-07-07 15:30:00,47.79,47.84,47.72,47.77,289559.0,35.5747,35.6119,35.5226,35.5598,289559.0
2015-07-08 09:30:00,46.82,46.97,46.79,46.79,403813.0,34.8526,34.9643,34.8303,34.8303,403813.0
2015-07-08 10:00:00,46.79,46.81,46.7,46.8,632703.0,34.8303,34.8452,34.7633,34.8377,632703.0
2015-07-08 10:30:00,46.8,46.92,46.67,46.89,600333.0,34.8377,34.9271,34.741,34.9047,600333.0
2015-07-08 11:00:00,46.88,46.88,46.81,46.82,207067.0,34.8973,34.8973,34.8452,34.8526,207067.0
2015-07-08 11:30:00,46.83,46.86,46.71,46.76,148995.0,34.8601,34.8824,34.7707,34.808,148995.0
2015-07-08 12:00:00,46.76,46.79,46.71,46.75,86975.0,34.808,34.8303,34.7707,34.8005,86975.0
2015-07-08 12:30:00,46.75,46.75,46.67,46.74,154118.0,34.8005,34.8005,34.741,34.7931,154118.0
2015-07-08 13:00:00,46.74,46.77,46.67,46.71,137811.0,34.7931,34.8154,34.741,34.7707,137811.0
2015-07-08 13:30:00,46.71,46.72,46.67,46.7,83889.0,34.7707,34.7782,34.741,34.7633,83889.0
2015-07-08 14:00:00,46.69,46.73,46.62,46.64,529739.0,34.7559,34.7856,34.7038,34.7186,529739.0
2015-07-08 14:30:00,46.64,46.64,46.45,46.48,173282.0,34.7186,34.7186,34.5772,34.5995,173282.0
2015-07-08 15:00:00,46.48,46.64,46.48,46.5,396377.0,34.5995,34.7186,34.5995,34.6144,396377.0
2015-07-08 15:30:00,46.51,46.65,46.5,46.52,498707.0,34.6219,34.7261,34.6144,34.6293,498707.0
2015-07-09 09:30:00,47.45,47.67,47.45,47.6,137464.0,35.3216,35.4854,35.3216,35.4333,137464.0
2015-07-09 10:00:00,47.6,47.64,47.38,47.39,168061.0,35.4333,35.463,35.2695,35.2769,168061.0
2015-07-09 10:30:00,47.38,47.5,47.36,47.5,100817.0,35.2695,35.3588,35.2546,35.3588,100817.0
2015-07-09 11:00:00,47.51,47.57,47.46,47.46,196785.0,35.3663,35.4109,35.329,35.329,196785.0
2015-07-09 11:30:00,47.47,47.49,47.37,47.38,155149.0,35.3365,35.3514,35.2621,35.2695,155149.0
2015-07-09 12:00:00,47.37,47.41,47.31,47.31,83603.0,35.2621,35.2918,35.2174,35.2174,83603.0
2015-07-09 12:30:00,47.32,47.36,47.27,47.35,120025.0,35.2248,35.2546,35.1876,35.2472,120025.0
2015-07-09 13:00:00,47.36,47.36,47.21,47.23,50018.0,35.2546,35.2546,35.1429,35.1578,50018.0
2015-07-09 13:30:00,47.23,47.3,47.22,47.29,101439.0,35.1578,35.2099,35.1504,35.2025,101439.0
2015-07-09 14:00:00,47.29,47.3,47.19,47.21,48383.0,35.2025,35.2099,35.1281,35.1429,48383.0
2015-07-09 14:30:00,47.21,47.31,47.19,47.29,316551.0,35.1429,35.2174,35.1281,35.2025,316551.0
2015-07-09 15:00:00,47.28,47.34,47.27,47.27,98886.0,35.1951,35.2397,35.1876,35.1876,98886.0
2015-07-09 15:30:00,47.27,47.31,47.22,47.25,484786.0,35.1876,35.2174,35.1504,35.1727,484786.0
2015-07-10 09:30:00,48.53,48.56,48.35,48.35,1030207.0,36.1256,36.1479,35.9916,35.9916,1030207.0
2015-07-10 10:00:00,48.37,48.43,48.34,48.35,181346.0,36.0064,36.0511,35.9841,35.9916,181346.0
2015-07-10 10:30:00,48.36,48.39,48.28,48.39,316299.0,35.999,36.0213,35.9395,36.0213,316299.0
2015-07-10 11:00:00,48.39,48.45,48.38,48.41,87624.0,36.0213,36.066,36.0139,36.0362,87624.0
2015-07-10 11:30:00,48.39,48.53,48.34,48.51,94889.0,36.0213,36.1256,35.9841,36.1107,94889.0
2015-07-10 12:00:00,48.52,48.56,48.51,48.54,38044.0,36.1181,36.1479,36.1107,36.133,38044.0
2015-07-10 12:30:00,48.54,48.54,48.4,48.46,134218.0,36.133,36.133,36.0288,36.0734,134218.0
2015-07-10 13:00:00,48.47,48.49,48.38,48.43,154632.0,36.0809,36.0958,36.0139,36.0511,154632.0
2015-07-10 13:30:00,48.42,48.45,48.41,48.45,165907.0,36.0437,36.066,36.0362,36.066,165907.0
2015-07-10 14:00:00,48.44,48.52,48.43,48.5,52961.0,36.0586,36.1181,36.0511,36.1032,52961.0
2015-07-10 14:30:00,48.51,48.62,48.51,48.59,38184.0,36.1107,36.1925,36.1107,36.1702,38184.0
2015-07-10 15:00:00,48.59,48.67,48.57,48.63,418794.0,36.1702,36.2298,36.1553,36.2,418794.0
2015-07-10 15:30:00,48.62,48.63,48.58,48.58,192900.0,36.1925,36.2,36.1628,36.1628,192900.0
2015-07-13 09:30:00,48.79,48.81,48.74,48.81,115902.0,36.3191,36.334,36.2819,36.334,115902.0
2015-07-13 10:00:00,48.82,48.85,48.78,48.82,26542.0,36.3414,36.3638,36.3116,36.3414,26542.0
2015-07-13 10:30:00,48.82,48.84,48.78,48.8,146900.0,36.3414,36.3563,36.3116,36.3265,146900.0
2015-07-13 11:00:00,48.79,48.85,48.79,48.83,120785.0,36.3191,36.3638,36.3191,36.3489,120785.0
2015-07-13 11:30:00,48.84,48.87,48.81,48.81,84634.0,36.3563,36.3786,36.334,36.334,84634.0
2015-07-13 12:00:00,48.82,48.85,48.8,48.83,48365.0,36.3414,36.3638,36.3265,36.3489,48365.0
2015-07-13 12:30:00,48.82,48.84,48.78,48.78,125052.0,36.3414,36.3563,36.3116,36.3116,125052.0
2015-07-13 13:00:00,48.78,48.8,48.77,48.78,187498.0,36.3116,36.3265,36.3042,36.3116,187498.0
2015-07-13 13:30:00,48.77,48.79,48.73,48.75,174574.0,36.3042,36.3191,36.2744,36.2893,174574.0
2015-07-13 14:00:00,48.75,48.79,48.75,48.78,86973.0,36.2893,36.3191,36.2893,36.3116,86973.0
2015-07-13 14:30:00,48.78,48.82,48.77,48.8,491923.0,36.3116,36.3414,36.3042,36.3265,491923.0
2015-07-13 15:00:00,48.8,48.85,48.79,48.84,248537.0,36.3265,36.3638,36.3191,36.3563,248537.0
2015-07-13 15:30:00,48.84,48.87,48.81,48.81,410284.0,36.3563,36.3786,36.334,36.334,410284.0
2015-07-14 09:30:00,48.89,48.9,48.83,48.89,290458.0,36.3935,36.401,36.3489,36.3935,290458.0
2015-07-14 10:00:00,48.89,48.91,48.87,48.91,95497.0,36.3935,36.4084,36.3786,36.4084,95497.0
2015-07-14 10:30:00,48.91,48.95,48.89,48.91,97097.0,36.4084,36.4382,36.3935,36.4084,97097.0
2015-07-14 11:00:00,48.92,49.01,48.92,49.0,59001.0,36.4159,36.4829,36.4159,36.4754,59001.0
2015-07-14 11:30:00,49.02,49.04,49.01,49.04,49540.0,36.4903,36.5052,36.4829,36.5052,49540.0
2015-07-14 12:00:00,49.04,49.07,49.03,49.04,36921.0,36.5052,36.5275,36.4977,36.5052,36921.0
2015-07-14 12:30:00,49.05,49.06,49.01,49.02,43706.0,36.5126,36.5201,36.4829,36.4903,43706.0
2015-07-14 13:00:00,49.02,49.06,49.01,49.05,74007.0,36.4903,36.5201,36.4829,36.5126,74007.0
2015-07-14 13:30:00,49.06,49.08,49.03,49.08,61268.0,36.5201,36.535,36.4977,36.535,61268.0
2015-07-14 14:00:00,49.08,49.08,49.05,49.05,199415.0,36.535,36.535,36.5126,36.5126,199415.0
2015-07-14 14:30:00,49.06,49.09,49.06,49.09,86324.0,36.5201,36.5424,36.5201,36.5424,86324.0
2015-07-14 15:00:00,49.09,49.13,49.08,49.11,263053.0,36.5424,36.5722,36.535,36.5573,263053.0
2015-07-14 15:30:00,49.12,49.13,49.1,49.11,1064699.0,36.5647,36.5722,36.5499,36.5573,1064699.0
2015-07-15 09:30:00,48.96,48.97,48.85,48.92,586426.0,36.4456,36.4531,36.3638,36.4159,586426.0
2015-07-15 10:00:00,48.91,48.94,48.85,48.9,55838.0,36.4084,36.4308,36.3638,36.401,55838.0
2015-07-15 10:30:00,48.91,48.99,48.91,48.95,99687.0,36.4084,36.468,36.4084,36.4382,99687.0
2015-07-15 11:00:00,48.95,48.98,48.9,48.92,54143.0,36.4382,36.4605,36.401,36.4159,54143.0
2015-07-15 11:30:00,48.91,48.94,48.88,48.91,52764.0,36.4084,36.4308,36.3861,36.4084,52764.0
2015-07-15 12:00:00,48.91,48.95,48.9,48.94,82438.0,36.4084,36.4382,36.401,36.4308,82438.0
2015-07-15 12:30:00,48.94,48.95,48.87,48.89,93629.0,36.4308,36.4382,36.3786,36.3935,93629.0
2015-07-15 13:00:00,48.89,48.93,48.87,48.89,66148.0,36.3935,36.4233,36.3786,36.3935,66148.0
2015-07-15 13:30:00,48.89,48.91,48.87,48.89,31213.0,36.3935,36.4084,36.3786,36.3935,31213.0
2015-07-15 14:00:00,48.9,48.91,48.88,48.9,38952.0,36.401,36.4084,36.3861,36.401,38952.0
2015-07-15 14:30:00,48.89,48.89,48.68,48.7,133154.0,36.3935,36.3935,36.2372,36.2521,133154.0
2015-07-15 15:00:00,48.71,48.78,48.69,48.75,116830.0,36.2595,36.3116,36.2447,36.2893,116830.0
2015-07-15 15:30:00,48.75,48.81,48.74,48.81,205559.0,36.2893,36.334,36.2819,36.334,205559.0
2015-07-16 09:30:00,49.22,49.32,49.15,49.27,126249.0,36.6392,36.7136,36.5871,36.6764,126249.0
2015-07-16 10:00:00,49.28,49.32,49.23,49.31,83636.0,36.6838,36.7136,36.6466,36.7062,83636.0
2015-07-16 10:30:00,49.3,49.31,49.24,49.3,64231.0,36.6987,36.7062,36.6541,36.6987,64231.0
2015-07-16 11:00:00,49.31,49.31,49.22,49.27,32279.0,36.7062,36.7062,36.6392,36.6764,32279.0
2015-07-16 11:30:00,49.27,49.31,49.26,49.29,52772.0,36.6764,36.7062,36.669,36.6913,52772.0
2015-07-16 12:00:00,49.29,49.29,49.26,49.27,31507.0,36.6913,36.6913,36.669,36.6764,31507.0
2015-07-16 12:30:00,49.25,49.26,49.2,49.21,51346.0,36.6615,36.669,36.6243,36.6317,51346.0
2015-07-16 13:00:00,49.2,49.24,49.19,49.23,35979.0,36.6243,36.6541,36.6169,36.6466,35979.0
2015-07-16 13:30:00,49.23,49.24,49.18,49.19,27978.0,36.6466,36.6541,36.6094,36.6169,27978.0
2015-07-16 14:00:00,49.18,49.22,49.18,49.22,25486.0,36.6094,36.6392,36.6094,36.6392,25486.0
2015-07-16 14:30:00,49.21,49.25,49.21,49.24,45759.0,36.6317,36.6615,36.6317,36.6541,45759.0
2015-07-16 15:00:00,49.23,49.27,49.23,49.26,56220.0,36.6466,36.6764,36.6466,36.669,56220.0
2015-07-16 15:30:00,49.26,49.27,49.23,49.23,119215.0,36.669,36.6764,36.6466,36.6466,119215.0
2015-07-17 09:30:00,49.22,49.24,49.13,49.15,112017.0,36.6392,36.6541,36.5722,36.5871,112017.0
2015-07-17 10:00:00,49.14,49.16,49.07,49.11,56257.0,36.5796,36.5945,36.5275,36.5573,56257.0
2015-07-17 10:30:00,49.1,49.13,49.08,49.12,53374.0,36.5499,36.5722,36.535,36.5647,53374.0
2015-07-17 11:00:00,49.12,49.14,49.1,49.13,50474.0,36.5647,36.5796,36.5499,36.5722,50474.0
2015-07-17 11:30:00,49.14,49.16,49.09,49.09,49378.0,36.5796,36.5945,36.5424,36.5424,49378.0
2015-07-17 12:00:00,49.09,49.13,49.08,49.13,29832.0,36.5424,36.5722,36.535,36.5722,29832.0
2015-07-17 12:30:00,49.12,49.14,49.11,49.14,16684.0,36.5647,36.5796,36.5573,36.5796,16684.0
2015-07-17 13:00:00,49.14,49.15,49.12,49.13,27594.0,36.5796,36.5871,36.5647,36.5722,27594.0
2015-07-17 13:30:00,49.13,49.13,49.09,49.09,23988.0,36.5722,36.5722,36.5424,36.5424,23988.0
2015-07-17 14:00:00,49.09,49.15,49.08,49.14,116347.0,36.5424,36.5871,36.535,36.5796,116347.0
2015-07-17 14:30:00,49.14,49.15,49.11,49.12,96659.0,36.5796,36.5871,36.5573,36.5647,96659.0
2015-07-17 15:00:00,49.11,49.13,49.1,49.13,66037.0,36.5573,36.5722,36.5499,36.5722,66037.0
2015-07-17 15:30:00,49.12,49.14,49.1,49.11,139593.0,36.5647,36.5796,36.5499,36.5573,139593.0
2015-07-20 09:30:00,49.14,49.19,49.04,49.05,187424.0,36.5796,36.6169,36.5052,36.5126,187424.0
2015-07-20 10:00:00,49.05,49.09,49.0,49.09,44693.0,36.5126,36.5424,36.4754,36.5424,44693.0
2015-07-20 10:30:00,49.07,49.18,49.06,49.17,28517.0,36.5275,36.6094,36.5201,36.602,28517.0
2015-07-20 11:00:00,49.18,49.23,49.15,49.18,69690.0,36.6094,36.6466,36.5871,36.6094,69690.0
2015-07-20 11:30:00,49.19,49.22,49.16,49.22,32442.0,36.6169,36.6392,36.5945,36.6392,32442.0
2015-07-20 12:00:00,49.22,49.24,49.19,49.2,39983.0,36.6392,36.6541,36.6169,36.6243,39983.0
2015-07-20 12:30:00,49.2,49.23,49.2,49.21,36548.0,36.6243,36.6466,36.6243,36.6317,36548.0
2015-07-20 13:00:00,49.21,49.22,49.19,49.2,18231.0,36.6317,36.6392,36.6169,36.6243,18231.0
2015-07-20 13:30:00,49.19,49.21,49.16,49.16,92363.0,36.6169,36.6317,36.5945,36.5945,92363.0
2015-07-20 14:00:00,49.16,49.21,49.16,49.21,66020.0,36.5945,36.6317,36.5945,36.6317,66020.0
2015-07-20 14:30:00,49.21,49.21,49.17,49.17,31462.0,36.6317,36.6317,36.602,36.602,31462.0
2015-07-20 15:00:00,49.17,49.18,49.14,49.15,41815.0,36.602,36.6094,36.5796,36.5871,41815.0
2015-07-20 15:30:00,49.15,49.16,49.1,49.14,170633.0,36.5871,36.5945,36.5499,36.5796,170633.0
2015-07-21 09:30:00,49.13,49.16,49.07,49.15,138564.0,36.5722,36.5945,36.5275,36.5871,138564.0
2015-07-21 10:00:00,49.15,49.19,49.11,49.16,52023.0,36.5871,36.6169,36.5573,36.5945,52023.0
2015-07-21 10:30:00,49.16,49.16,49.08,49.11,58278.0,36.5945,36.5945,36.535,36.5573,58278.0
2015-07-21 11:00:00,49.13,49.16,49.02,49.04,65791.0,36.5722,36.5945,36.4903,36.5052,65791.0
2015-07-21 11:30:00,49.05,49.1,49.03,49.08,157058.0,36.5126,36.5499,36.4977,36.535,157058.0
2015-07-21 12:00:00,49.09,49.12,49.07,49.09,40700.0,36.5424,36.5647,36.5275,36.5424,40700.0
2015-07-21 12:30:00,49.11,49.12,49.03,49.07,52691.0,36.5573,36.5647,36.4977,36.5275,52691.0
2015-07-21 13:00:00,49.07,49.07,49.01,49.02,47916.0,36.5275,36.5275,36.4829,36.4903,47916.0
2015-07-21 13:30:00,49.03,49.03,48.99,49.03,160436.0,36.4977,36.4977,36.468,36.4977,160436.0
2015-07-21 14:00:00,49.02,49.07,49.0,49.07,82852.0,36.4903,36.5275,36.4754,36.5275,82852.0
2015-07-21 14:30:00,49.07,49.07,49.0,49.03,258231.0,36.5275,36.5275,36.4754,36.4977,258231.0
2015-07-21 15:00:00,49.03,49.05,49.0,49.03,612819.0,36.4977,36.5126,36.4754,36.4977,612819.0
2015-07-21 15:30:00,49.03,49.07,49.02,49.07,183766.0,36.4977,36.5275,36.4903,36.5275,183766.0
2015-07-22 09:30:00,48.65,48.68,48.57,48.68,118206.0,36.2149,36.2372,36.1553,36.2372,118206.0
2015-07-22 10:00:00,48.68,48.69,48.63,48.64,109767.0,36.2372,36.2447,36.2,36.2074,109767.0
2015-07-22 10:30:00,48.63,48.68,48.56,48.67,48319.0,36.2,36.2372,36.1479,36.2298,48319.0
2015-07-22 11:00:00,48.67,48.67,48.55,48.59,34731.0,36.2298,36.2298,36.1404,36.1702,34731.0
2015-07-22 11:30:00,48.6,48.63,48.57,48.6,100000.0,36.1777,36.2,36.1553,36.1777,100000.0
2015-07-22 12:00:00,48.61,48.63,48.55,48.57,87772.0,36.1851,36.2,36.1404,36.1553,87772.0
2015-07-22 12:30:00,48.57,48.63,48.56,48.63,58164.0,36.1553,36.2,36.1479,36.2,58164.0
2015-07-22 13:00:00,48.63,48.64,48.6,48.62,51148.0,36.2,36.2074,36.1777,36.1925,51148.0
2015-07-22 13:30:00,48.63,48.64,48.6,48.6,51832.0,36.2,36.2074,36.1777,36.1777,51832.0
2015-07-22 14:00:00,48.6,48.63,48.58,48.62,69751.0,36.1777,36.2,36.1628,36.1925,69751.0
2015-07-22 14:30:00,48.62,48.63,48.6,48.63,54052.0,36.1925,36.2,36.1777,36.2,54052.0
2015-07-22 15:00:00,48.63,48.63,48.58,48.61,45338.0,36.2,36.2,36.1628,36.1851,45338.0
2015-07-22 15:30:00,48.61,48.64,48.57,48.62,114009.0,36.1851,36.2074,36.1553,36.1925,114009.0
2015-07-23 09:30:00,48.71,48.71,48.6,48.63,379585.0,36.2595,36.2595,36.1777,36.2,379585.0
2015-07-23 10:00:00,48.63,48.69,48.6,48.68,283844.0,36.2,36.2447,36.1777,36.2372,283844.0
2015-07-23 10:30:00,48.68,48.71,48.65,48.66,139050.0,36.2372,36.2595,36.2149,36.2223,139050.0
2015-07-23 11:00:00,48.66,48.67,48.56,48.57,274861.0,36.2223,36.2298,36.1479,36.1553,274861.0
2015-07-23 11:30:00,48.57,48.59,48.46,48.48,380936.0,36.1553,36.1702,36.0734,36.0883,380936.0
2015-07-23 12:00:00,48.47,48.48,48.43,48.48,60616.0,36.0809,36.0883,36.0511,36.0883,60616.0
2015-07-23 12:30:00,48.48,48.48,48.43,48.45,45822.0,36.0883,36.0883,36.0511,36.066,45822.0
2015-07-23 13:00:00,48.45,48.47,48.4,48.45,109294.0,36.066,36.0809,36.0288,36.066,109294.0
2015-07-23 13:30:00,48.45,48.54,48.41,48.52,77660.0,36.066,36.133,36.0362,36.1181,77660.0
2015-07-23 14:00:00,48.52,48.52,48.45,48.48,56676.0,36.1181,36.1181,36.066,36.0883,56676.0
2015-07-23 14:30:00,48.48,48.52,48.43,48.46,53513.0,36.0883,36.1181,36.0511,36.0734,53513.0
2015-07-23 15:00:00,48.45,48.45,48.37,48.38,61497.0,36.066,36.066,36.0064,36.0139,61497.0
2015-07-23 15:30:00,48.39,48.44,48.38,48.43,239841.0,36.0213,36.0586,36.0139,36.0511,239841.0
2015-07-24 09:30:00,48.27,48.27,48.16,48.19,204260.0,35.932,35.932,35.8501,35.8725,204260.0
2015-07-24 10:00:00,48.19,48.23,48.06,48.07,165499.0,35.8725,35.9022,35.7757,35.7831,165499.0
2015-07-24 10:30:00,48.07,48.1,48.02,48.02,62337.0,35.7831,35.8055,35.7459,35.7459,62337.0
2015-07-24 11:00:00,48.02,48.1,48.01,48.07,159676.0,35.7459,35.8055,35.7385,35.7831,159676.0
2015-07-24 11:30:00,48.07,48.09,47.99,48.0,105140.0,35.7831,35.798,35.7236,35.731,105140.0
2015-07-24 12:00:00,48.01,48.01,47.95,47.95,29239.0,35.7385,35.7385,35.6938,35.6938,29239.0
2015-07-24 12:30:00,47.96,47.96,47.89,47.9,79804.0,35.7012,35.7012,35.6491,35.6566,79804.0
2015-07-24 13:00:00,47.89,47.94,47.85,47.87,58468.0,35.6491,35.6864,35.6194,35.6342,58468.0
2015-07-24 13:30:00,47.87,47.88,47.8,47.85,124356.0,35.6342,35.6417,35.5821,35.6194,124356.0
2015-07-24 14:00:00,47.84,47.85,47.77,47.83,76916.0,35.6119,35.6194,35.5598,35.6045,76916.0
2015-07-24 14:30:00,47.83,47.84,47.78,47.83,94717.0,35.6045,35.6119,35.5673,35.6045,94717.0
2015-07-24 15:00:00,47.82,47.87,47.8,47.82,66317.0,35.597,35.6342,35.5821,35.597,66317.0
2015-07-24 15:30:00,47.82,47.85,47.79,47.84,201501.0,35.597,35.6194,35.5747,35.6119,201501.0
2015-07-27 09:30:00,47.6,47.65,47.45,47.57,86341.0,35.4333,35.4705,35.3216,35.4109,86341.0
2015-07-27 10:00:00,47.57,47.58,47.47,47.52,136986.0,35.4109,35.4184,35.3365,35.3737,136986.0
2015-07-27 10:30:00,47.54,47.66,47.54,47.59,91682.0,35.3886,35.4779,35.3886,35.4258,91682.0
2015-07-27 11:00:00,47.58,47.65,47.54,47.57,150220.0,35.4184,35.4705,35.3886,35.4109,150220.0
2015-07-27 11:30:00,47.58,47.62,47.54,47.6,89609.0,35.4184,35.4482,35.3886,35.4333,89609.0
2015-07-27 12:00:00,47.61,47.61,47.54,47.55,72649.0,35.4407,35.4407,35.3886,35.396,72649.0
2015-07-27 12:30:00,47.55,47.56,47.44,47.46,86188.0,35.396,35.4035,35.3142,35.329,86188.0
2015-07-27 13:00:00,47.46,47.49,47.41,47.43,40935.0,35.329,35.3514,35.2918,35.3067,40935.0
2015-07-27 13:30:00,47.43,47.45,47.38,47.43,86241.0,35.3067,35.3216,35.2695,35.3067,86241.0
2015-07-27 14:00:00,47.43,47.48,47.41,47.43,51987.0,35.3067,35.3439,35.2918,35.3067,51987.0
2015-07-27 14:30:00,47.44,47.46,47.41,47.42,77218.0,35.3142,35.329,35.2918,35.2993,77218.0
2015-07-27 15:00:00,47.43,47.43,47.38,47.38,53887.0,35.3067,35.3067,35.2695,35.2695,53887.0
2015-07-27 15:30:00,47.38,47.43,47.33,47.43,90498.0,35.2695,35.3067,35.2323,35.3067,90498.0
2015-07-28 09:30:00,47.71,47.74,47.59,47.69,144468.0,35.5151,35.5375,35.4258,35.5003,144468.0
2015-07-28 10:00:00,47.71,47.71,47.52,47.52,46371.0,35.5151,35.5151,35.3737,35.3737,46371.0
2015-07-28 10:30:00,47.53,47.68,47.51,47.65,50904.0,35.3812,35.4928,35.3663,35.4705,50904.0
2015-07-28 11:00:00,47.67,47.76,47.66,47.76,129874.0,35.4854,35.5524,35.4779,35.5524,129874.0
2015-07-28 11:30:00,47.77,47.85,47.76,47.84,56489.0,35.5598,35.6194,35.5524,35.6119,56489.0
2015-07-28 12:00:00,47.84,47.91,47.84,47.89,49803.0,35.6119,35.664,35.6119,35.6491,49803.0
2015-07-28 12:30:00,47.9,47.9,47.84,47.87,76730.0,35.6566,35.6566,35.6119,35.6342,76730.0
2015-07-28 13:00:00,47.86,47.97,47.85,47.97,71288.0,35.6268,35.7087,35.6194,35.7087,71288.0
2015-07-28 13:30:00,47.97,48.01,47.94,48.01,200824.0,35.7087,35.7385,35.6864,35.7385,200824.0
2015-07-28 14:00:00,48.0,48.04,47.98,48.03,134248.0,35.731,35.7608,35.7161,35.7534,134248.0
2015-07-28 14:30:00,48.03,48.03,47.96,47.99,51518.0,35.7534,35.7534,35.7012,35.7236,51518.0
2015-07-28 15:00:00,47.99,47.99,47.96,47.97,57788.0,35.7236,35.7236,35.7012,35.7087,57788.0
2015-07-28 15:30:00,47.97,48.02,47.97,48.02,95526.0,35.7087,35.7459,35.7087,35.7459,95526.0
2015-07-29 09:30:00,47.99,48.02,47.9,48.01,122361.0,35.7236,35.7459,35.6566,35.7385,122361.0
2015-07-29 10:00:00,48.01,48.06,47.97,48.04,95695.0,35.7385,35.7757,35.7087,35.7608,95695.0
2015-07-29 10:30:00,48.05,48.17,48.05,48.09,147661.0,35.7682,35.8576,35.7682,35.798,147661.0
2015-07-29 11:00:00,48.11,48.18,48.08,48.13,161837.0,35.8129,35.865,35.7906,35.8278,161837.0
2015-07-29 11:30:00,48.15,48.18,48.14,48.18,55734.0,35.8427,35.865,35.8352,35.865,55734.0
2015-07-29 12:00:00,48.18,48.19,48.12,48.15,92678.0,35.865,35.8725,35.8203,35.8427,92678.0
2015-07-29 12:30:00,48.16,48.19,48.12,48.15,2157144.0,35.8501,35.8725,35.8203,35.8427,2157144.0
2015-07-29 13:00:00,48.15,48.22,48.14,48.2,199457.0,35.8427,35.8948,35.8352,35.8799,199457.0
2015-07-29 13:30:00,48.19,48.22,48.17,48.19,157049.0,35.8725,35.8948,35.8576,35.8725,157049.0
2015-07-29 14:00:00,48.21,48.35,48.08,48.21,512262.0,35.8873,35.9916,35.7906,35.8873,512262.0
2015-07-29 14:30:00,48.21,48.29,48.21,48.28,153375.0,35.8873,35.9469,35.8873,35.9395,153375.0
2015-07-29 15:00:00,48.27,48.28,48.16,48.23,202489.0,35.932,35.9395,35.8501,35.9022,202489.0
2015-07-29 15:30:00,48.23,48.23,48.16,48.17,191190.0,35.9022,35.9022,35.8501,35.8576,191190.0
2015-07-30 09:30:00,48.03,48.14,47.81,47.86,464150.0,35.7534,35.8352,35.5896,35.6268,464150.0
2015-07-30 10:00:00,47.86,47.97,47.82,47.96,252912.0,35.6268,35.7087,35.597,35.7012,252912.0
2015-07-30 10:30:00,47.96,47.99,47.89,47.91,229433.0,35.7012,35.7236,35.6491,35.664,229433.0
2015-07-30 11:00:00,47.9,48.03,47.88,48.03,105642.0,35.6566,35.7534,35.6417,35.7534,105642.0
2015-07-30 11:30:00,48.02,48.04,47.99,48.03,110895.0,35.7459,35.7608,35.7236,35.7534,110895.0
2015-07-30 12:00:00,48.03,48.05,47.98,47.98,125534.0,35.7534,35.7682,35.7161,35.7161,125534.0
2015-07-30 12:30:00,47.99,48.04,47.96,48.03,76267.0,35.7236,35.7608,35.7012,35.7534,76267.0
2015-07-30 13:00:00,48.04,48.05,48.0,48.01,79138.0,35.7608,35.7682,35.731,35.7385,79138.0
2015-07-30 13:30:00,48.02,48.02,47.96,48.0,147725.0,35.7459,35.7459,35.7012,35.731,147725.0
2015-07-30 14:00:00,47.99,48.03,47.98,48.01,42992.0,35.7236,35.7534,35.7161,35.7385,42992.0
2015-07-30 14:30:00,48.01,48.08,47.99,48.07,72258.0,35.7385,35.7906,35.7236,35.7831,72258.0
2015-07-30 15:00:00,48.08,48.13,48.07,48.12,52925.0,35.7906,35.8278,35.7831,35.8203,52925.0
2015-07-30 15:30:00,48.13,48.15,48.1,48.14,138831.0,35.8278,35.8427,35.8055,35.8352,138831.0
2015-07-31 09:30:00,48.51,48.56,48.42,48.45,36989.0,36.1107,36.1479,36.0437,36.066,36989.0
2015-07-31 10:00:00,48.46,48.52,48.45,48.49,59469.0,36.0734,36.1181,36.066,36.0958,59469.0
2015-07-31 10:30:00,48.49,48.59,48.48,48.52,172379.0,36.0958,36.1702,36.0883,36.1181,172379.0
2015-07-31 11:00:00,48.53,48.6,48.49,48.59,64389.0,36.1256,36.1777,36.0958,36.1702,64389.0
2015-07-31 11:30:00,48.59,48.61,48.53,48.54,48535.0,36.1702,36.1851,36.1256,36.133,48535.0
2015-07-31 12:00:00,48.54,48.59,48.53,48.59,50331.0,36.133,36.1702,36.1256,36.1702,50331.0
2015-07-31 12:30:00,48.58,48.58,48.48,48.5,27639.0,36.1628,36.1628,36.0883,36.1032,27639.0
2015-07-31 13:00:00,48.5,48.52,48.47,48.47,48935.0,36.1032,36.1181,36.0809,36.0809,48935.0
2015-07-31 13:30:00,48.46,48.47,48.44,48.45,51017.0,36.0734,36.0809,36.0586,36.066,51017.0
2015-07-31 14:00:00,48.46,48.48,48.39,48.4,60411.0,36.0734,36.0883,36.0213,36.0288,60411.0
2015-07-31 14:30:00,48.4,48.42,48.32,48.33,67355.0,36.0288,36.0437,35.9692,35.9767,67355.0
2015-07-31 15:00:00,48.34,48.37,48.3,48.31,60856.0,35.9841,36.0064,35.9543,35.9618,60856.0
2015-07-31 15:30:00,48.31,48.42,48.31,48.4,84248.0,35.9618,36.0437,35.9618,36.0288,84248.0
2015-08-03 09:30:00,48.36,48.39,48.23,48.3,242534.0,35.999,36.0213,35.9022,35.9543,242534.0
2015-08-03 10:00:00,48.31,48.32,48.2,48.25,143571.0,35.9618,35.9692,35.8799,35.9171,143571.0
2015-08-03 10:30:00,48.25,48.32,48.22,48.3,51979.0,35.9171,35.9692,35.8948,35.9543,51979.0
2015-08-03 11:00:00,48.3,48.32,48.26,48.3,63814.0,35.9543,35.9692,35.9246,35.9543,63814.0
2015-08-03 11:30:00,48.31,48.35,48.27,48.29,75863.0,35.9618,35.9916,35.932,35.9469,75863.0
2015-08-03 12:00:00,48.29,48.3,48.22,48.23,43150.0,35.9469,35.9543,35.8948,35.9022,43150.0
2015-08-03 12:30:00,48.22,48.22,48.07,48.1,24608.0,35.8948,35.8948,35.7831,35.8055,24608.0
2015-08-03 13:00:00,48.09,48.11,48.02,48.06,36456.0,35.798,35.8129,35.7459,35.7757,36456.0
2015-08-03 13:30:00,48.05,48.12,48.05,48.08,46261.0,35.7682,35.8203,35.7682,35.7906,46261.0
2015-08-03 14:00:00,48.08,48.08,48.01,48.05,28427.0,35.7906,35.7906,35.7385,35.7682,28427.0
2015-08-03 14:30:00,48.04,48.11,48.04,48.07,49155.0,35.7608,35.8129,35.7608,35.7831,49155.0
2015-08-03 15:00:00,48.07,48.09,48.05,48.08,40704.0,35.7831,35.798,35.7682,35.7906,40704.0
2015-08-03 15:30:00,48.09,48.19,48.07,48.17,95262.0,35.798,35.8725,35.7831,35.8576,95262.0
2015-08-04 09:30:00,48.29,48.36,48.28,48.32,136658.0,35.9469,35.999,35.9395,35.9692,136658.0
2015-08-04 10:00:00,48.32,48.37,48.3,48.32,133310.0,35.9692,36.0064,35.9543,35.9692,133310.0
2015-08-04 10:30:00,48.32,48.33,48.25,48.28,83302.0,35.9692,35.9767,35.9171,35.9395,83302.0
2015-08-04 11:00:00,48.28,48.35,48.28,48.33,60506.0,35.9395,35.9916,35.9395,35.9767,60506.0
2015-08-04 11:30:00,48.33,48.36,48.3,48.32,46809.0,35.9767,35.999,35.9543,35.9692,46809.0
2015-08-04 12:00:00,48.31,48.35,48.29,48.3,78613.0,35.9618,35.9916,35.9469,35.9543,78613.0
2015-08-04 12:30:00,48.3,48.32,48.25,48.3,312281.0,35.9543,35.9692,35.9171,35.9543,312281.0
2015-08-04 13:00:00,48.29,48.34,48.28,48.28,18382.0,35.9469,35.9841,35.9395,35.9395,18382.0
2015-08-04 13:30:00,48.29,48.31,48.15,48.17,73027.0,35.9469,35.9618,35.8427,35.8576,73027.0
2015-08-04 14:00:00,48.16,48.16,48.1,48.15,65475.0,35.8501,35.8501,35.8055,35.8427,65475.0
2015-08-04 14:30:00,48.15,48.21,48.11,48.18,49708.0,35.8427,35.8873,35.8129,35.865,49708.0
2015-08-04 15:00:00,48.17,48.19,48.13,48.16,42193.0,35.8576,35.8725,35.8278,35.8501,42193.0
2015-08-04 15:30:00,48.16,48.22,48.13,48.21,169976.0,35.8501,35.8948,35.8278,35.8873,169976.0
2015-08-05 09:30:00,48.5,48.62,48.38,48.57,97614.0,36.1032,36.1925,36.0139,36.1553,97614.0
2015-08-05 10:00:00,48.57,48.57,48.47,48.53,94734.0,36.1553,36.1553,36.0809,36.1256,94734.0
2015-08-05 10:30:00,48.53,48.56,48.48,48.48,46672.0,36.1256,36.1479,36.0883,36.0883,46672.0
2015-08-05 11:00:00,48.49,48.54,48.47,48.54,118325.0,36.0958,36.133,36.0809,36.133,118325.0
2015-08-05 11:30:00,48.54,48.55,48.41,48.42,156732.0,36.133,36.1404,36.0362,36.0437,156732.0
2015-08-05 12:00:00,48.42,48.44,48.39,48.4,144701.0,36.0437,36.0586,36.0213,36.0288,144701.0
2015-08-05 12:30:00,48.39,48.41,48.35,48.41,38218.0,36.0213,36.0362,35.9916,36.0362,38218.0
2015-08-05 13:00:00,48.42,48.42,48.35,48.42,124033.0,36.0437,36.0437,35.9916,36.0437,124033.0
2015-08-05 13:30:00,48.43,48.47,48.41,48.43,62519.0,36.0511,36.0809,36.0362,36.0511,62519.0
2015-08-05 14:00:00,48.42,48.47,48.42,48.46,45889.0,36.0437,36.0809,36.0437,36.0734,45889.0
2015-08-05 14:30:00,48.46,48.47,48.4,48.41,34528.0,36.0734,36.0809,36.0288,36.0362,34528.0
2015-08-05 15:00:00,48.41,48.47,48.41,48.44,41440.0,36.0362,36.0809,36.0362,36.0586,41440.0
2015-08-05 15:30:00,48.43,48.44,48.38,48.4,159890.0,36.0511,36.0586,36.0139,36.0288,159890.0
2015-08-06 09:30:00,48.3,48.38,48.19,48.23,89123.0,35.9543,36.0139,35.8725,35.9022,89123.0
2015-08-06 10:00:00,48.23,48.26,48.17,48.18,33798.0,35.9022,35.9246,35.8576,35.865,33798.0
2015-08-06 10:30:00,48.17,48.28,48.17,48.23,51615.0,35.8576,35.9395,35.8576,35.9022,51615.0
2015-08-06 11:00:00,48.23,48.24,48.13,48.13,91414.0,35.9022,35.9097,35.8278,35.8278,91414.0
2015-08-06 11:30:00,48.14,48.15,48.06,48.07,299943.0,35.8352,35.8427,35.7757,35.7831,299943.0
2015-08-06 12:00:00,48.08,48.14,48.05,48.09,123241.0,35.7906,35.8352,35.7682,35.798,123241.0
2015-08-06 12:30:00,48.09,48.1,48.05,48.08,40473.0,35.798,35.8055,35.7682,35.7906,40473.0
2015-08-06 13:00:00,48.08,48.13,48.06,48.11,47856.0,35.7906,35.8278,35.7757,35.8129,47856.0
2015-08-06 13:30:00,48.13,48.14,48.1,48.11,39145.0,35.8278,35.8352,35.8055,35.8129,39145.0
2015-08-06 14:00:00,48.11,48.15,48.06,48.14,52036.0,35.8129,35.8427,35.7757,35.8352,52036.0
2015-08-06 14:30:00,48.14,48.16,48.12,48.13,94148.0,35.8352,35.8501,35.8203,35.8278,94148.0
2015-08-06 15:00:00,48.14,48.18,48.13,48.13,64173.0,35.8352,35.865,35.8278,35.8278,64173.0
2015-08-06 15:30:00,48.13,48.21,48.12,48.19,123578.0,35.8278,35.8873,35.8203,35.8725,123578.0
2015-08-07 09:30:00,48.0,48.06,47.95,48.04,83485.0,35.731,35.7757,35.6938,35.7608,83485.0
2015-08-07 10:00:00,48.03,48.03,47.95,47.96,56121.0,35.7534,35.7534,35.6938,35.7012,56121.0
2015-08-07 10:30:00,47.96,48.16,47.95,48.07,71486.0,35.7012,35.8501,35.6938,35.7831,71486.0
2015-08-07 11:00:00,48.06,48.08,47.96,48.01,137935.0,35.7757,35.7906,35.7012,35.7385,137935.0
2015-08-07 11:30:00,47.99,48.07,47.95,48.02,67277.0,35.7236,35.7831,35.6938,35.7459,67277.0
2015-08-07 12:00:00,48.03,48.1,48.03,48.04,69445.0,35.7534,35.8055,35.7534,35.7608,69445.0
2015-08-07 12:30:00,48.03,48.05,48.01,48.02,30362.0,35.7534,35.7682,35.7385,35.7459,30362.0
2015-08-07 13:00:00,48.02,48.04,48.0,48.03,105079.0,35.7459,35.7608,35.731,35.7534,105079.0
2015-08-07 13:30:00,48.03,48.09,48.03,48.05,57253.0,35.7534,35.798,35.7534,35.7682,57253.0
2015-08-07 14:00:00,48.04,48.06,48.0,48.05,83980.0,35.7608,35.7757,35.731,35.7682,83980.0
2015-08-07 14:30:00,48.05,48.08,48.04,48.08,44834.0,35.7682,35.7906,35.7608,35.7906,44834.0
2015-08-07 15:00:00,48.07,48.12,48.03,48.09,31053.0,35.7831,35.8203,35.7534,35.798,31053.0
2015-08-07 15:30:00,48.1,48.13,48.08,48.11,58437.0,35.8055,35.8278,35.7906,35.8129,58437.0
2015-08-10 09:30:00,48.23,48.42,48.23,48.41,70249.0,35.9022,36.0437,35.9022,36.0362,70249.0
2015-08-10 10:00:00,48.43,48.49,48.37,48.47,39763.0,36.0511,36.0958,36.0064,36.0809,39763.0
2015-08-10 10:30:00,48.46,48.54,48.45,48.54,53855.0,36.0734,36.133,36.066,36.133,53855.0
2015-08-10 11:00:00,48.54,48.6,48.54,48.58,162833.0,36.133,36.1777,36.133,36.1628,162833.0
2015-08-10 11:30:00,48.58,48.66,48.57,48.64,61589.0,36.1628,36.2223,36.1553,36.2074,61589.0
2015-08-10 12:00:00,48.63,48.69,48.62,48.66,29143.0,36.2,36.2447,36.1925,36.2223,29143.0
2015-08-10 12:30:00,48.65,48.73,48.65,48.73,52522.0,36.2149,36.2744,36.2149,36.2744,52522.0
2015-08-10 13:00:00,48.72,48.76,48.71,48.75,45436.0,36.267,36.2968,36.2595,36.2893,45436.0
2015-08-10 13:30:00,48.75,48.76,48.73,48.76,29470.0,36.2893,36.2968,36.2744,36.2968,29470.0
2015-08-10 14:00:00,48.75,48.79,48.74,48.77,61842.0,36.2893,36.3191,36.2819,36.3042,61842.0
2015-08-10 14:30:00,48.76,48.76,48.72,48.75,42788.0,36.2968,36.2968,36.267,36.2893,42788.0
2015-08-10 15:00:00,48.76,48.76,48.73,48.73,38986.0,36.2968,36.2968,36.2744,36.2744,38986.0
2015-08-10 15:30:00,48.73,48.77,48.71,48.77,88958.0,36.2744,36.3042,36.2595,36.3042,88958.0
2015-08-11 09:30:00,48.05,48.05,47.96,47.97,100633.0,35.7682,35.7682,35.7012,35.7087,100633.0
2015-08-11 10:00:00,47.96,47.99,47.93,47.97,62352.0,35.7012,35.7236,35.6789,35.7087,62352.0
2015-08-11 10:30:00,47.96,47.96,47.88,47.89,70500.0,35.7012,35.7012,35.6417,35.6491,70500.0
2015-08-11 11:00:00,47.87,47.9,47.8,47.83,71535.0,35.6342,35.6566,35.5821,35.6045,71535.0
2015-08-11 11:30:00,47.82,47.86,47.73,47.75,71907.0,35.597,35.6268,35.53,35.5449,71907.0
2015-08-11 12:00:00,47.75,47.8,47.73,47.77,207016.0,35.5449,35.5821,35.53,35.5598,207016.0
2015-08-11 12:30:00,47.76,47.8,47.72,47.73,55546.0,35.5524,35.5821,35.5226,35.53,55546.0
2015-08-11 13:00:00,47.73,47.77,47.7,47.77,45354.0,35.53,35.5598,35.5077,35.5598,45354.0
2015-08-11 13:30:00,47.76,47.81,47.74,47.75,99103.0,35.5524,35.5896,35.5375,35.5449,99103.0
2015-08-11 14:00:00,47.76,47.83,47.75,47.82,89885.0,35.5524,35.6045,35.5449,35.597,89885.0
2015-08-11 14:30:00,47.82,47.86,47.78,47.85,60072.0,35.597,35.6268,35.5673,35.6194,60072.0
2015-08-11 15:00:00,47.86,47.92,47.83,47.91,57346.0,35.6268,35.6715,35.6045,35.664,57346.0
2015-08-11 15:30:00,47.91,47.95,47.89,47.94,91635.0,35.664,35.6938,35.6491,35.6864,91635.0
2015-08-12 09:30:00,47.34,47.43,47.23,47.27,106628.0,35.2397,35.3067,35.1578,35.1876,106628.0
2015-08-12 10:00:00,47.25,47.27,47.09,47.14,145384.0,35.1727,35.1876,35.0536,35.0908,145384.0
2015-08-12 10:30:00,47.14,47.17,47.09,47.09,99148.0,35.0908,35.1132,35.0536,35.0536,99148.0
2015-08-12 11:00:00,47.1,47.25,47.1,47.24,88192.0,35.0611,35.1727,35.0611,35.1653,88192.0
2015-08-12 11:30:00,47.24,47.24,47.18,47.21,68134.0,35.1653,35.1653,35.1206,35.1429,68134.0
2015-08-12 12:00:00,47.2,47.3,47.18,47.3,200604.0,35.1355,35.2099,35.1206,35.2099,200604.0
2015-08-12 12:30:00,47.3,47.36,47.27,47.27,59191.0,35.2099,35.2546,35.1876,35.1876,59191.0
2015-08-12 13:00:00,47.28,47.38,47.28,47.34,120721.0,35.1951,35.2695,35.1951,35.2397,120721.0
2015-08-12 13:30:00,47.35,47.43,47.31,47.43,106325.0,35.2472,35.3067,35.2174,35.3067,106325.0
2015-08-12 14:00:00,47.42,47.43,47.35,47.36,90189.0,35.2993,35.3067,35.2472,35.2546,90189.0
2015-08-12 14:30:00,47.36,47.52,47.34,47.52,70211.0,35.2546,35.3737,35.2397,35.3737,70211.0
2015-08-12 15:00:00,47.51,47.59,47.5,47.59,71403.0,35.3663,35.4258,35.3588,35.4258,71403.0
2015-08-12 15:30:00,47.59,47.63,47.54,47.63,75366.0,35.4258,35.4556,35.3886,35.4556,75366.0
2015-08-13 09:30:00,47.51,47.6,47.42,47.47,121065.0,35.3663,35.4333,35.2993,35.3365,121065.0
2015-08-13 10:00:00,47.47,47.48,47.4,47.44,65069.0,35.3365,35.3439,35.2844,35.3142,65069.0
2015-08-13 10:30:00,47.43,47.56,47.41,47.51,52138.0,35.3067,35.4035,35.2918,35.3663,52138.0
2015-08-13 11:00:00,47.5,47.54,47.44,47.5,119850.0,35.3588,35.3886,35.3142,35.3588,119850.0
2015-08-13 11:30:00,47.51,47.58,47.49,47.55,282845.0,35.3663,35.4184,35.3514,35.396,282845.0
2015-08-13 12:00:00,47.55,47.61,47.55,47.6,62005.0,35.396,35.4407,35.396,35.4333,62005.0
2015-08-13 12:30:00,47.61,47.61,47.55,47.55,123652.0,35.4407,35.4407,35.396,35.396,123652.0
2015-08-13 13:00:00,47.55,47.61,47.55,47.6,38677.0,35.396,35.4407,35.396,35.4333,38677.0
2015-08-13 13:30:00,47.6,47.61,47.54,47.54,56390.0,35.4333,35.4407,35.3886,35.3886,56390.0
2015-08-13 14:00:00,47.54,47.63,47.54,47.62,61900.0,35.3886,35.4556,35.3886,35.4482,61900.0
2015-08-13 14:30:00,47.63,47.65,47.62,47.65,99342.0,35.4556,35.4705,35.4482,35.4705,99342.0
2015-08-13 15:00:00,47.65,47.65,47.54,47.55,56808.0,35.4705,35.4705,35.3886,35.396,56808.0
2015-08-13 15:30:00,47.54,47.54,47.49,47.53,106114.0,35.3886,35.3886,35.3514,35.3812,106114.0
2015-08-14 09:30:00,47.44,47.54,47.44,47.51,112900.0,35.3142,35.3886,35.3142,35.3663,112900.0
2015-08-14 10:00:00,47.55,47.58,47.48,47.5,52474.0,35.396,35.4184,35.3439,35.3588,52474.0
2015-08-14 10:30:00,47.5,47.53,47.43,47.43,48549.0,35.3588,35.3812,35.3067,35.3067,48549.0
2015-08-14 11:00:00,47.42,47.45,47.38,47.44,278700.0,35.2993,35.3216,35.2695,35.3142,278700.0
2015-08-14 11:30:00,47.45,47.47,47.4,47.47,467522.0,35.3216,35.3365,35.2844,35.3365,467522.0
2015-08-14 12:00:00,47.46,47.52,47.45,47.52,29366.0,35.329,35.3737,35.3216,35.3737,29366.0
2015-08-14 12:30:00,47.52,47.54,47.48,47.53,38612.0,35.3737,35.3886,35.3439,35.3812,38612.0
2015-08-14 13:00:00,47.53,47.61,47.51,47.57,77591.0,35.3812,35.4407,35.3663,35.4109,77591.0
2015-08-14 13:30:00,47.57,47.59,47.51,47.54,53249.0,35.4109,35.4258,35.3663,35.3886,53249.0
2015-08-14 14:00:00,47.54,47.57,47.53,47.55,27397.0,35.3886,35.4109,35.3812,35.396,27397.0
2015-08-14 14:30:00,47.55,47.58,47.54,47.57,43699.0,35.396,35.4184,35.3886,35.4109,43699.0
2015-08-14 15:00:00,47.57,47.62,47.56,47.61,33791.0,35.4109,35.4482,35.4035,35.4407,33791.0
2015-08-14 15:30:00,47.62,47.62,47.56,47.57,69689.0,35.4482,35.4482,35.4035,35.4109,69689.0
2015-08-17 09:30:00,47.14,47.2,47.09,47.18,183911.0,35.0908,35.1355,35.0536,35.1206,183911.0
2015-08-17 10:00:00,47.19,47.3,47.16,47.27,69665.0,35.1281,35.2099,35.1057,35.1876,69665.0
2015-08-17 10:30:00,47.26,47.31,47.2,47.28,53159.0,35.1802,35.2174,35.1355,35.1951,53159.0
2015-08-17 11:00:00,47.29,47.37,47.29,47.33,47263.0,35.2025,35.2621,35.2025,35.2323,47263.0
2015-08-17 11:30:00,47.33,47.36,47.3,47.32,73343.0,35.2323,35.2546,35.2099,35.2248,73343.0
2015-08-17 12:00:00,47.32,47.36,47.32,47.34,24695.0,35.2248,35.2546,35.2248,35.2397,24695.0
2015-08-17 12:30:00,47.35,47.39,47.32,47.38,15113.0,35.2472,35.2769,35.2248,35.2695,15113.0
2015-08-17 13:00:00,47.38,47.41,47.36,47.41,54208.0,35.2695,35.2918,35.2546,35.2918,54208.0
2015-08-17 13:30:00,47.41,47.42,47.39,47.39,140987.0,35.2918,35.2993,35.2769,35.2769,140987.0
2015-08-17 14:00:00,47.39,47.41,47.35,47.35,36147.0,35.2769,35.2918,35.2472,35.2472,36147.0
2015-08-17 14:30:00,47.36,47.4,47.35,47.38,38913.0,35.2546,35.2844,35.2472,35.2695,38913.0
2015-08-17 15:00:00,47.38,47.39,47.36,47.39,27047.0,35.2695,35.2769,35.2546,35.2769,27047.0
2015-08-17 15:30:00,47.38,47.43,47.38,47.43,57662.0,35.2695,35.3067,35.2695,35.3067,57662.0
2015-08-18 09:30:00,47.17,47.22,47.08,47.12,141987.0,35.1132,35.1504,35.0462,35.076,141987.0
2015-08-18 10:00:00,47.12,47.19,47.08,47.15,65019.0,35.076,35.1281,35.0462,35.0983,65019.0
2015-08-18 10:30:00,47.15,47.24,47.13,47.2,42911.0,35.0983,35.1653,35.0834,35.1355,42911.0
2015-08-18 11:00:00,47.2,47.21,47.13,47.14,95960.0,35.1355,35.1429,35.0834,35.0908,95960.0
2015-08-18 11:30:00,47.13,47.13,47.09,47.13,80353.0,35.0834,35.0834,35.0536,35.0834,80353.0
2015-08-18 12:00:00,47.12,47.16,47.12,47.16,71998.0,35.076,35.1057,35.076,35.1057,71998.0
2015-08-18 12:30:00,47.15,47.15,47.11,47.11,58452.0,35.0983,35.0983,35.0685,35.0685,58452.0
2015-08-18 13:00:00,47.11,47.12,47.09,47.1,38408.0,35.0685,35.076,35.0536,35.0611,38408.0
2015-08-18 13:30:00,47.1,47.12,47.06,47.08,43244.0,35.0611,35.076,35.0313,35.0462,43244.0
2015-08-18 14:00:00,47.09,47.16,47.06,47.16,70705.0,35.0536,35.1057,35.0313,35.1057,70705.0
2015-08-18 14:30:00,47.15,47.16,47.05,47.06,34363.0,35.0983,35.1057,35.0238,35.0313,34363.0
2015-08-18 15:00:00,47.06,47.1,47.05,47.1,74679.0,35.0313,35.0611,35.0238,35.0611,74679.0
2015-08-18 15:30:00,47.1,47.13,47.07,47.13,158056.0,35.0611,35.0834,35.0387,35.0834,158056.0
2015-08-19 09:30:00,46.78,46.8,46.63,46.64,241771.0,34.8229,34.8377,34.7112,34.7186,241771.0
2015-08-19 10:00:00,46.64,46.7,46.63,46.65,219739.0,34.7186,34.7633,34.7112,34.7261,219739.0
2015-08-19 10:30:00,46.64,46.64,46.47,46.48,183936.0,34.7186,34.7186,34.5921,34.5995,183936.0
2015-08-19 11:00:00,46.48,46.53,46.43,46.45,160645.0,34.5995,34.6368,34.5623,34.5772,160645.0
2015-08-19 11:30:00,46.45,46.45,46.36,46.41,147653.0,34.5772,34.5772,34.5102,34.5474,147653.0
2015-08-19 12:00:00,46.41,46.47,46.4,46.47,71347.0,34.5474,34.5921,34.54,34.5921,71347.0
2015-08-19 12:30:00,46.46,46.53,46.46,46.48,216591.0,34.5847,34.6368,34.5847,34.5995,216591.0
2015-08-19 13:00:00,46.49,46.55,46.47,46.5,93417.0,34.607,34.6516,34.5921,34.6144,93417.0
2015-08-19 13:30:00,46.49,46.7,46.44,46.65,153473.0,34.607,34.7633,34.5698,34.7261,153473.0
2015-08-19 14:00:00,46.65,46.93,46.65,46.81,99696.0,34.7261,34.9345,34.7261,34.8452,99696.0
2015-08-19 14:30:00,46.81,46.81,46.62,46.65,54393.0,34.8452,34.8452,34.7038,34.7261,54393.0
2015-08-19 15:00:00,46.64,46.68,46.6,46.67,51163.0,34.7186,34.7484,34.6889,34.741,51163.0
2015-08-19 15:30:00,46.67,46.71,46.62,46.64,106199.0,34.741,34.7707,34.7038,34.7186,106199.0
2015-08-20 09:30:00,46.19,46.24,46.02,46.04,123633.0,34.3837,34.4209,34.2571,34.272,123633.0
2015-08-20 10:00:00,46.02,46.06,45.91,45.94,94836.0,34.2571,34.2869,34.1752,34.1976,94836.0
2015-08-20 10:30:00,45.95,46.05,45.93,45.97,150025.0,34.205,34.2794,34.1901,34.2199,150025.0
2015-08-20 11:00:00,45.98,46.0,45.87,45.93,110886.0,34.2273,34.2422,34.1455,34.1901,110886.0
2015-08-20 11:30:00,45.93,45.99,45.91,45.98,61760.0,34.1901,34.2348,34.1752,34.2273,61760.0
2015-08-20 12:00:00,45.99,46.0,45.9,45.91,140322.0,34.2348,34.2422,34.1678,34.1752,140322.0
2015-08-20 12:30:00,45.91,45.93,45.77,45.79,109187.0,34.1752,34.1901,34.071,34.0859,109187.0
2015-08-20 13:00:00,45.78,45.85,45.76,45.82,93857.0,34.0785,34.1306,34.0636,34.1082,93857.0
2015-08-20 13:30:00,45.81,45.85,45.77,45.85,92796.0,34.1008,34.1306,34.071,34.1306,92796.0
2015-08-20 14:00:00,45.85,45.86,45.73,45.73,116801.0,34.1306,34.138,34.0412,34.0412,116801.0
2015-08-20 14:30:00,45.72,45.73,45.63,45.64,223575.0,34.0338,34.0412,33.9668,33.9742,223575.0
2015-08-20 15:00:00,45.64,45.71,45.63,45.7,135018.0,33.9742,34.0264,33.9668,34.0189,135018.0
2015-08-20 15:30:00,45.7,45.76,45.58,45.59,247552.0,34.0189,34.0636,33.9296,33.937,247552.0
2015-08-21 09:30:00,45.42,45.44,45.29,45.41,455518.0,33.8105,33.8254,33.7137,33.803,455518.0
2015-08-21 10:00:00,45.41,45.5,45.34,45.34,313277.0,33.803,33.87,33.7509,33.7509,313277.0
2015-08-21 10:30:00,45.35,45.37,45.14,45.14,149249.0,33.7584,33.7733,33.602,33.602,149249.0
2015-08-21 11:00:00,45.17,45.18,44.92,44.94,232560.0,33.6244,33.6318,33.4383,33.4532,232560.0
2015-08-21 11:30:00,44.93,44.97,44.75,44.94,2098372.0,33.4457,33.4755,33.3117,33.4532,2098372.0
2015-08-21 12:00:00,44.94,45.03,44.84,44.84,309892.0,33.4532,33.5202,33.3787,33.3787,309892.0
2015-08-21 12:30:00,44.85,44.9,44.67,44.69,259490.0,33.3862,33.4234,33.2522,33.2671,259490.0
2015-08-21 13:00:00,44.68,44.76,44.64,44.76,212534.0,33.2596,33.3192,33.2298,33.3192,212534.0
2015-08-21 13:30:00,44.76,44.79,44.68,44.79,252005.0,33.3192,33.3415,33.2596,33.3415,252005.0
2015-08-21 14:00:00,44.8,44.84,44.73,44.75,611068.0,33.349,33.3787,33.2968,33.3117,611068.0
2015-08-21 14:30:00,44.75,44.77,44.51,44.57,160895.0,33.3117,33.3266,33.1331,33.1777,160895.0
2015-08-21 15:00:00,44.56,44.6,44.39,44.52,409947.0,33.1703,33.2001,33.0438,33.1405,409947.0
2015-08-21 15:30:00,44.53,44.56,44.4,44.43,357080.0,33.148,33.1703,33.0512,33.0735,357080.0
2015-08-24 09:30:00,42.31,42.58,41.61,42.43,558872.0,31.4954,31.6964,30.9743,31.5847,558872.0
2015-08-24 10:00:00,42.43,43.34,42.38,43.17,659119.0,31.5847,32.2621,31.5475,32.1356,659119.0
2015-08-24 10:30:00,43.16,43.25,42.94,43.13,392718.0,32.1281,32.1951,31.9644,32.1058,392718.0
2015-08-24 11:00:00,43.13,43.17,42.75,42.78,373715.0,32.1058,32.1356,31.8229,31.8453,373715.0
2015-08-24 11:30:00,42.77,43.41,42.75,43.39,517500.0,31.8378,32.3142,31.8229,32.2994,517500.0
2015-08-24 12:00:00,43.39,43.62,43.24,43.58,908279.0,32.2994,32.4706,32.1877,32.4408,908279.0
2015-08-24 12:30:00,43.59,43.72,43.52,43.65,324966.0,32.4482,32.545,32.3961,32.4929,324966.0
2015-08-24 13:00:00,43.67,43.83,43.6,43.63,219138.0,32.5078,32.6269,32.4557,32.478,219138.0
2015-08-24 13:30:00,43.62,43.62,43.36,43.36,399914.0,32.4706,32.4706,32.277,32.277,399914.0
2015-08-24 14:00:00,43.38,43.42,43.03,43.08,273674.0,32.2919,32.3217,32.0314,32.0686,273674.0
2015-08-24 14:30:00,43.07,43.23,42.69,42.72,261260.0,32.0611,32.1803,31.7783,31.8006,261260.0
2015-08-24 15:00:00,42.69,42.84,42.47,42.52,499647.0,31.7783,31.8899,31.6145,31.6517,499647.0
2015-08-24 15:30:00,42.52,43.26,42.44,42.76,1096723.0,31.6517,32.2026,31.5922,31.8304,1096723.0
2015-08-25 09:30:00,44.8,44.8,44.3,44.41,507706.0,33.349,33.349,32.9768,33.0586,507706.0
2015-08-25 10:00:00,44.38,44.47,44.29,44.33,407922.0,33.0363,33.1033,32.9693,32.9991,407922.0
2015-08-25 10:30:00,44.32,44.32,44.19,44.21,319087.0,32.9916,32.9916,32.8949,32.9098,319087.0
2015-08-25 11:00:00,44.22,44.48,44.22,44.37,141072.0,32.9172,33.1107,32.9172,33.0289,141072.0
2015-08-25 11:30:00,44.37,44.4,44.12,44.13,162942.0,33.0289,33.0512,32.8428,32.8502,162942.0
2015-08-25 12:00:00,44.14,44.18,44.07,44.15,106451.0,32.8577,32.8874,32.8055,32.8651,106451.0
2015-08-25 12:30:00,44.14,44.16,44.05,44.05,138572.0,32.8577,32.8725,32.7907,32.7907,138572.0
2015-08-25 13:00:00,44.05,44.06,43.74,43.76,184897.0,32.7907,32.7981,32.5599,32.5748,184897.0
2015-08-25 13:30:00,43.74,43.92,43.74,43.88,146004.0,32.5599,32.6939,32.5599,32.6641,146004.0
2015-08-25 14:00:00,43.87,43.91,43.74,43.85,237842.0,32.6567,32.6864,32.5599,32.6418,237842.0
2015-08-25 14:30:00,43.85,43.95,43.77,43.9,878826.0,32.6418,32.7162,32.5822,32.679,878826.0
2015-08-25 15:00:00,43.91,43.93,43.55,43.57,604258.0,32.6864,32.7013,32.4185,32.4333,604258.0
2015-08-25 15:30:00,43.56,43.59,43.11,43.13,1460969.0,32.4259,32.4482,32.0909,32.1058,1460969.0
2015-08-26 09:30:00,43.97,44.23,43.73,43.82,214706.0,32.7311,32.9246,32.5524,32.6194,214706.0
2015-08-26 10:00:00,43.81,43.91,43.52,43.72,320009.0,32.612,32.6864,32.3961,32.545,320009.0
2015-08-26 10:30:00,43.75,43.9,43.59,43.63,242511.0,32.5673,32.679,32.4482,32.478,242511.0
2015-08-26 11:00:00,43.63,43.67,43.51,43.61,185041.0,32.478,32.5078,32.3887,32.4631,185041.0
2015-08-26 11:30:00,43.62,43.65,43.35,43.41,350392.0,32.4706,32.4929,32.2696,32.3142,350392.0
2015-08-26 12:00:00,43.41,43.46,43.29,43.3,284700.0,32.3142,32.3515,32.2249,32.2324,284700.0
2015-08-26 12:30:00,43.3,43.41,43.19,43.41,477638.0,32.2324,32.3142,32.1505,32.3142,477638.0
2015-08-26 13:00:00,43.41,43.54,43.32,43.54,432757.0,32.3142,32.411,32.2472,32.411,432757.0
2015-08-26 13:30:00,43.53,43.68,43.51,43.67,137606.0,32.4036,32.5152,32.3887,32.5078,137606.0
2015-08-26 14:00:00,43.68,43.68,43.38,43.46,294316.0,32.5152,32.5152,32.2919,32.3515,294316.0
2015-08-26 14:30:00,43.47,43.76,43.43,43.69,286849.0,32.3589,32.5748,32.3291,32.5227,286849.0
2015-08-26 15:00:00,43.69,44.02,43.64,43.94,527660.0,32.5227,32.7683,32.4855,32.7088,527660.0
2015-08-26 15:30:00,43.94,44.23,43.93,44.23,606912.0,32.7088,32.9246,32.7013,32.9246,606912.0
2015-08-27 09:30:00,44.48,44.72,44.48,44.59,266247.0,33.1107,33.2894,33.1107,33.1926,266247.0
2015-08-27 10:00:00,44.58,44.73,44.57,44.7,135740.0,33.1852,33.2968,33.1777,33.2745,135740.0
2015-08-27 10:30:00,44.7,44.87,44.63,44.85,360626.0,33.2745,33.4011,33.2224,33.3862,360626.0
2015-08-27 11:00:00,44.84,44.97,44.83,44.91,286701.0,33.3787,33.4755,33.3713,33.4308,286701.0
2015-08-27 11:30:00,44.92,44.93,44.8,44.88,323632.0,33.4383,33.4457,33.349,33.4085,323632.0
2015-08-27 12:00:00,44.89,44.99,44.88,44.98,341535.0,33.4159,33.4904,33.4085,33.4829,341535.0
2015-08-27 12:30:00,44.98,45.12,44.96,45.12,261643.0,33.4829,33.5872,33.4681,33.5872,261643.0
2015-08-27 13:00:00,45.12,45.18,45.07,45.08,126978.0,33.5872,33.6318,33.5499,33.5574,126978.0
2015-08-27 13:30:00,45.08,45.14,45.03,45.13,795341.0,33.5574,33.602,33.5202,33.5946,795341.0
2015-08-27 14:00:00,45.13,45.14,44.89,44.91,234801.0,33.5946,33.602,33.4159,33.4308,234801.0
2015-08-27 14:30:00,44.9,44.99,44.72,44.74,444989.0,33.4234,33.4904,33.2894,33.3043,444989.0
2015-08-27 15:00:00,44.74,44.9,44.64,44.89,455507.0,33.3043,33.4234,33.2298,33.4159,455507.0
2015-08-27 15:30:00,44.89,45.08,44.81,45.06,394543.0,33.4159,33.5574,33.3564,33.5425,394543.0
2015-08-28 09:30:00,44.78,44.88,44.67,44.88,232779.0,33.3341,33.4085,33.2522,33.4085,232779.0
2015-08-28 10:00:00,44.88,44.88,44.73,44.86,259133.0,33.4085,33.4085,33.2968,33.3936,259133.0
2015-08-28 10:30:00,44.87,44.92,44.73,44.79,253422.0,33.4011,33.4383,33.2968,33.3415,253422.0
2015-08-28 11:00:00,44.79,45.0,44.79,44.96,169069.0,33.3415,33.4978,33.3415,33.4681,169069.0
2015-08-28 11:30:00,44.96,45.02,44.79,44.83,414383.0,33.4681,33.5127,33.3415,33.3713,414383.0
2015-08-28 12:00:00,44.84,44.92,44.81,44.9,103962.0,33.3787,33.4383,33.3564,33.4234,103962.0
2015-08-28 12:30:00,44.9,44.99,44.89,44.98,108427.0,33.4234,33.4904,33.4159,33.4829,108427.0
2015-08-28 13:00:00,44.98,45.01,44.91,44.92,77071.0,33.4829,33.5053,33.4308,33.4383,77071.0
2015-08-28 13:30:00,44.91,44.95,44.82,44.91,105384.0,33.4308,33.4606,33.3638,33.4308,105384.0
2015-08-28 14:00:00,44.91,44.98,44.86,44.9,174584.0,33.4308,33.4829,33.3936,33.4234,174584.0
2015-08-28 14:30:00,44.91,44.97,44.84,44.96,338627.0,33.4308,33.4755,33.3787,33.4681,338627.0
2015-08-28 15:00:00,44.95,44.97,44.85,44.9,392066.0,33.4606,33.4755,33.3862,33.4234,392066.0
2015-08-28 15:30:00,44.9,44.98,44.82,44.94,271249.0,33.4234,33.4829,33.3638,33.4532,271249.0
2015-08-31 09:30:00,44.72,44.72,44.48,44.49,107469.0,33.2894,33.2894,33.1107,33.1182,107469.0
2015-08-31 10:00:00,44.5,44.58,44.43,44.57,65560.0,33.1256,33.1852,33.0735,33.1777,65560.0
2015-08-31 10:30:00,44.56,44.63,44.51,44.51,67254.0,33.1703,33.2224,33.1331,33.1331,67254.0
2015-08-31 11:00:00,44.51,44.68,44.46,44.68,100534.0,33.1331,33.2596,33.0959,33.2596,100534.0
2015-08-31 11:30:00,44.68,44.85,44.62,44.75,98645.0,33.2596,33.3862,33.215,33.3117,98645.0
2015-08-31 12:00:00,44.76,44.8,44.72,44.78,203981.0,33.3192,33.349,33.2894,33.3341,203981.0
2015-08-31 12:30:00,44.78,44.81,44.74,44.76,797257.0,33.3341,33.3564,33.3043,33.3192,797257.0
2015-08-31 13:00:00,44.75,44.8,44.73,44.76,68940.0,33.3117,33.349,33.2968,33.3192,68940.0
2015-08-31 13:30:00,44.76,44.77,44.7,44.73,379830.0,33.3192,33.3266,33.2745,33.2968,379830.0
2015-08-31 14:00:00,44.74,44.78,44.63,44.69,137188.0,33.3043,33.3341,33.2224,33.2671,137188.0
2015-08-31 14:30:00,44.68,44.73,44.61,44.65,163655.0,33.2596,33.2968,33.2075,33.2373,163655.0
2015-08-31 15:00:00,44.65,44.73,44.63,44.65,174605.0,33.2373,33.2968,33.2224,33.2373,174605.0
2015-08-31 15:30:00,44.65,44.77,44.64,44.67,276050.0,33.2373,33.3266,33.2298,33.2522,276050.0
2015-09-01 09:30:00,43.43,43.71,43.43,43.53,214989.0,32.3291,32.5376,32.3291,32.4036,214989.0
2015-09-01 10:00:00,43.51,43.51,43.38,43.5,120513.0,32.3887,32.3887,32.2919,32.3812,120513.0
2015-09-01 10:30:00,43.49,43.57,43.31,43.4,188549.0,32.3738,32.4333,32.2398,32.3068,188549.0
2015-09-01 11:00:00,43.41,43.58,43.36,43.49,186970.0,32.3142,32.4408,32.277,32.3738,186970.0
2015-09-01 11:30:00,43.49,43.57,43.46,43.47,147825.0,32.3738,32.4333,32.3515,32.3589,147825.0
2015-09-01 12:00:00,43.47,43.51,43.37,43.38,586950.0,32.3589,32.3887,32.2845,32.2919,586950.0
2015-09-01 12:30:00,43.38,43.4,43.24,43.25,444512.0,32.2919,32.3068,32.1877,32.1951,444512.0
2015-09-01 13:00:00,43.25,43.37,43.23,43.34,730568.0,32.1951,32.2845,32.1803,32.2621,730568.0
2015-09-01 13:30:00,43.35,43.44,43.29,43.43,398076.0,32.2696,32.3366,32.2249,32.3291,398076.0
2015-09-01 14:00:00,43.43,43.43,43.3,43.32,448435.0,32.3291,32.3291,32.2324,32.2472,448435.0
2015-09-01 14:30:00,43.32,43.46,43.3,43.3,184615.0,32.2472,32.3515,32.2324,32.2324,184615.0
2015-09-01 15:00:00,43.31,43.33,43.16,43.18,172270.0,32.2398,32.2547,32.1281,32.143,172270.0
2015-09-01 15:30:00,43.17,43.28,43.05,43.16,472968.0,32.1356,32.2175,32.0463,32.1281,472968.0
2015-09-02 09:30:00,43.93,43.93,43.69,43.72,406162.0,32.7013,32.7013,32.5227,32.545,406162.0
2015-09-02 10:00:00,43.72,43.79,43.54,43.56,361138.0,32.545,32.5971,32.411,32.4259,361138.0
2015-09-02 10:30:00,43.54,43.57,43.38,43.5,256057.0,32.411,32.4333,32.2919,32.3812,256057.0
2015-09-02 11:00:00,43.5,43.61,43.46,43.56,106984.0,32.3812,32.4631,32.3515,32.4259,106984.0
2015-09-02 11:30:00,43.57,43.59,43.35,43.42,104345.0,32.4333,32.4482,32.2696,32.3217,104345.0
2015-09-02 12:00:00,43.41,43.52,43.36,43.49,90526.0,32.3142,32.3961,32.277,32.3738,90526.0
2015-09-02 12:30:00,43.5,43.66,43.49,43.64,77609.0,32.3812,32.5003,32.3738,32.4855,77609.0
2015-09-02 13:00:00,43.64,43.71,43.59,43.71,88003.0,32.4855,32.5376,32.4482,32.5376,88003.0
2015-09-02 13:30:00,43.7,43.7,43.62,43.66,208557.0,32.5301,32.5301,32.4706,32.5003,208557.0
2015-09-02 14:00:00,43.67,43.76,43.61,43.71,739264.0,32.5078,32.5748,32.4631,32.5376,739264.0
2015-09-02 14:30:00,43.71,43.71,43.57,43.66,492629.0,32.5376,32.5376,32.4333,32.5003,492629.0
2015-09-02 15:00:00,43.66,43.72,43.57,43.65,208563.0,32.5003,32.545,32.4333,32.4929,208563.0
2015-09-02 15:30:00,43.65,43.81,43.64,43.81,248125.0,32.4929,32.612,32.4855,32.612,248125.0
2015-09-03 09:30:00,43.99,44.08,43.91,44.04,203768.0,32.746,32.813,32.6864,32.7832,203768.0
2015-09-03 10:00:00,44.04,44.28,43.99,44.26,89322.0,32.7832,32.9619,32.746,32.947,89322.0
2015-09-03 10:30:00,44.25,44.3,44.17,44.29,96186.0,32.9395,32.9768,32.88,32.9693,96186.0
2015-09-03 11:00:00,44.3,44.3,44.15,44.17,183374.0,32.9768,32.9768,32.8651,32.88,183374.0
2015-09-03 11:30:00,44.17,44.17,44.05,44.1,609270.0,32.88,32.88,32.7907,32.8279,609270.0
2015-09-03 12:00:00,44.1,44.12,44.05,44.08,212091.0,32.8279,32.8428,32.7907,32.813,212091.0
2015-09-03 12:30:00,44.08,44.1,43.97,44.01,277181.0,32.813,32.8279,32.7311,32.7609,277181.0
2015-09-03 13:00:00,44.01,44.07,43.88,44.03,88689.0,32.7609,32.8055,32.6641,32.7758,88689.0
2015-09-03 13:30:00,44.03,44.03,43.89,43.89,142025.0,32.7758,32.7758,32.6716,32.6716,142025.0
2015-09-03 14:00:00,43.89,43.95,43.84,43.95,114908.0,32.6716,32.7162,32.6343,32.7162,114908.0
2015-09-03 14:30:00,43.95,44.04,43.91,43.95,130400.0,32.7162,32.7832,32.6864,32.7162,130400.0
2015-09-03 15:00:00,43.94,43.99,43.88,43.9,251609.0,32.7088,32.746,32.6641,32.679,251609.0
2015-09-03 15:30:00,43.9,43.96,43.8,43.9,454536.0,32.679,32.7237,32.6046,32.679,454536.0
2015-09-04 09:30:00,43.06,43.17,42.98,43.05,616426.0,32.0537,32.1356,31.9942,32.0463,616426.0
2015-09-04 10:00:00,43.04,43.07,43.0,43.06,285508.0,32.0388,32.0611,32.009,32.0537,285508.0
2015-09-04 10:30:00,43.06,43.11,42.96,43.0,269991.0,32.0537,32.0909,31.9793,32.009,269991.0
2015-09-04 11:00:00,42.99,43.05,42.92,42.98,247667.0,32.0016,32.0463,31.9495,31.9942,247667.0
2015-09-04 11:30:00,42.98,43.0,42.87,42.93,423993.0,31.9942,32.009,31.9123,31.9569,423993.0
2015-09-04 12:00:00,42.94,42.96,42.81,42.84,134514.0,31.9644,31.9793,31.8676,31.8899,134514.0
2015-09-04 12:30:00,42.83,42.88,42.79,42.82,133388.0,31.8825,31.9197,31.8527,31.875,133388.0
2015-09-04 13:00:00,42.82,42.87,42.76,42.8,142761.0,31.875,31.9123,31.8304,31.8602,142761.0
2015-09-04 13:30:00,42.8,42.88,42.79,42.81,169623.0,31.8602,31.9197,31.8527,31.8676,169623.0
2015-09-04 14:00:00,42.82,42.82,42.72,42.75,125627.0,31.875,31.875,31.8006,31.8229,125627.0
2015-09-04 14:30:00,42.75,42.85,42.72,42.85,62648.0,31.8229,31.8974,31.8006,31.8974,62648.0
2015-09-04 15:00:00,42.86,42.91,42.8,42.89,266209.0,31.9048,31.942,31.8602,31.9272,266209.0
2015-09-04 15:30:00,42.9,43.05,42.87,42.91,238997.0,31.9346,32.0463,31.9123,31.942,238997.0
2015-09-08 09:30:00,44.0,44.06,43.93,43.93,131501.0,32.7534,32.7981,32.7013,32.7013,131501.0
2015-09-08 10:00:00,43.94,43.94,43.87,43.93,77059.0,32.7088,32.7088,32.6567,32.7013,77059.0
2015-09-08 10:30:00,43.94,43.96,43.84,43.9,80752.0,32.7088,32.7237,32.6343,32.679,80752.0
2015-09-08 11:00:00,43.89,43.94,43.83,43.92,135056.0,32.6716,32.7088,32.6269,32.6939,135056.0
2015-09-08 11:30:00,43.92,43.93,43.85,43.86,163949.0,32.6939,32.7013,32.6418,32.6492,163949.0
2015-09-08 12:00:00,43.85,43.98,43.84,43.98,87817.0,32.6418,32.7385,32.6343,32.7385,87817.0
2015-09-08 12:30:00,43.98,43.98,43.87,43.88,63609.0,32.7385,32.7385,32.6567,32.6641,63609.0
2015-09-08 13:00:00,43.88,43.9,43.85,43.87,204552.0,32.6641,32.679,32.6418,32.6567,204552.0
2015-09-08 13:30:00,43.88,43.96,43.85,43.96,73292.0,32.6641,32.7237,32.6418,32.7237,73292.0
2015-09-08 14:00:00,43.96,44.04,43.94,44.03,73136.0,32.7237,32.7832,32.7088,32.7758,73136.0
2015-09-08 14:30:00,44.02,44.1,44.02,44.04,466977.0,32.7683,32.8279,32.7683,32.7832,466977.0
2015-09-08 15:00:00,44.04,44.07,43.99,44.06,579697.0,32.7832,32.8055,32.746,32.7981,579697.0
2015-09-08 15:30:00,44.06,44.14,44.05,44.12,252371.0,32.7981,32.8577,32.7907,32.8428,252371.0
2015-09-09 09:30:00,44.76,44.79,44.68,44.68,111644.0,33.3192,33.3415,33.2596,33.2596,111644.0
2015-09-09 10:00:00,44.68,44.71,44.54,44.58,68368.0,33.2596,33.282,33.1554,33.1852,68368.0
2015-09-09 10:30:00,44.59,44.61,44.38,44.4,135052.0,33.1926,33.2075,33.0363,33.0512,135052.0
2015-09-09 11:00:00,44.4,44.47,44.32,44.34,513946.0,33.0512,33.1033,32.9916,33.0065,513946.0
2015-09-09 11:30:00,44.34,44.39,44.27,44.33,66254.0,33.0065,33.0438,32.9544,32.9991,66254.0
2015-09-09 12:00:00,44.33,44.39,44.29,44.39,85652.0,32.9991,33.0438,32.9693,33.0438,85652.0
2015-09-09 12:30:00,44.4,44.42,44.32,44.34,40232.0,33.0512,33.0661,32.9916,33.0065,40232.0
2015-09-09 13:00:00,44.34,44.41,44.27,44.27,93786.0,33.0065,33.0586,32.9544,32.9544,93786.0
2015-09-09 13:30:00,44.27,44.27,44.11,44.12,182453.0,32.9544,32.9544,32.8353,32.8428,182453.0
2015-09-09 14:00:00,44.11,44.19,44.08,44.11,320979.0,32.8353,32.8949,32.813,32.8353,320979.0
2015-09-09 14:30:00,44.11,44.12,43.99,44.1,335356.0,32.8353,32.8428,32.746,32.8279,335356.0
2015-09-09 15:00:00,44.09,44.18,44.03,44.07,449414.0,32.8204,32.8874,32.7758,32.8055,449414.0
2015-09-09 15:30:00,44.06,44.06,43.82,43.88,345224.0,32.7981,32.7981,32.6194,32.6641,345224.0
2015-09-10 09:30:00,43.89,44.04,43.87,43.88,127489.0,32.6716,32.7832,32.6567,32.6641,127489.0
2015-09-10 10:00:00,43.88,43.95,43.83,43.91,195139.0,32.6641,32.7162,32.6269,32.6864,195139.0
2015-09-10 10:30:00,43.92,44.17,43.92,44.09,165964.0,32.6939,32.88,32.6939,32.8204,165964.0
2015-09-10 11:00:00,44.09,44.1,44.0,44.1,343645.0,32.8204,32.8279,32.7534,32.8279,343645.0
2015-09-10 11:30:00,44.1,44.19,44.06,44.13,163677.0,32.8279,32.8949,32.7981,32.8502,163677.0
2015-09-10 12:00:00,44.13,44.22,44.05,44.07,68548.0,32.8502,32.9172,32.7907,32.8055,68548.0
2015-09-10 12:30:00,44.07,44.17,44.06,44.14,92394.0,32.8055,32.88,32.7981,32.8577,92394.0
2015-09-10 13:00:00,44.12,44.26,44.08,44.26,97032.0,32.8428,32.947,32.813,32.947,97032.0
2015-09-10 13:30:00,44.26,44.35,44.25,44.3,119106.0,32.947,33.014,32.9395,32.9768,119106.0
2015-09-10 14:00:00,44.3,44.34,44.24,44.27,147503.0,32.9768,33.0065,32.9321,32.9544,147503.0
2015-09-10 14:30:00,44.26,44.3,44.17,44.18,819506.0,32.947,32.9768,32.88,32.8874,819506.0
2015-09-10 15:00:00,44.17,44.23,44.11,44.14,256618.0,32.88,32.9246,32.8353,32.8577,256618.0
2015-09-10 15:30:00,44.13,44.21,44.07,44.16,320967.0,32.8502,32.9098,32.8055,32.8725,320967.0
2015-09-11 09:30:00,43.92,43.95,43.83,43.83,56793.0,32.6939,32.7162,32.6269,32.6269,56793.0
2015-09-11 10:00:00,43.85,43.92,43.82,43.89,32134.0,32.6418,32.6939,32.6194,32.6716,32134.0
2015-09-11 10:30:00,43.88,43.92,43.83,43.83,182609.0,32.6641,32.6939,32.6269,32.6269,182609.0
2015-09-11 11:00:00,43.84,43.91,43.83,43.9,79188.0,32.6343,32.6864,32.6269,32.679,79188.0
2015-09-11 11:30:00,43.91,44.0,43.85,43.99,364190.0,32.6864,32.7534,32.6418,32.746,364190.0
2015-09-11 12:00:00,43.98,44.1,43.97,44.04,271658.0,32.7385,32.8279,32.7311,32.7832,271658.0
2015-09-11 12:30:00,44.05,44.1,44.0,44.08,111743.0,32.7907,32.8279,32.7534,32.813,111743.0
2015-09-11 13:00:00,44.1,44.1,44.0,44.01,203318.0,32.8279,32.8279,32.7534,32.7609,203318.0
2015-09-11 13:30:00,44.01,44.04,43.97,44.04,150583.0,32.7609,32.7832,32.7311,32.7832,150583.0
2015-09-11 14:00:00,44.03,44.06,43.97,44.02,70570.0,32.7758,32.7981,32.7311,32.7683,70570.0
2015-09-11 14:30:00,44.03,44.1,44.03,44.05,120313.0,32.7758,32.8279,32.7758,32.7907,120313.0
2015-09-11 15:00:00,44.06,44.13,44.06,44.11,94939.0,32.7981,32.8502,32.7981,32.8353,94939.0
2015-09-11 15:30:00,44.11,44.17,44.06,44.17,111217.0,32.8353,32.88,32.7981,32.88,111217.0
2015-09-14 09:30:00,43.93,44.0,43.7,43.78,86889.0,32.7013,32.7534,32.5301,32.5897,86889.0
2015-09-14 10:00:00,43.77,43.9,43.76,43.79,90803.0,32.5822,32.679,32.5748,32.5971,90803.0
2015-09-14 10:30:00,43.77,43.94,43.77,43.9,203916.0,32.5822,32.7088,32.5822,32.679,203916.0
2015-09-14 11:00:00,43.91,43.94,43.86,43.88,96463.0,32.6864,32.7088,32.6492,32.6641,96463.0
2015-09-14 11:30:00,43.87,43.88,43.76,43.81,342640.0,32.6567,32.6641,32.5748,32.612,342640.0
2015-09-14 12:00:00,43.81,43.83,43.75,43.8,149145.0,32.612,32.6269,32.5673,32.6046,149145.0
2015-09-14 12:30:00,43.8,43.83,43.77,43.81,80799.0,32.6046,32.6269,32.5822,32.612,80799.0
2015-09-14 13:00:00,43.8,43.83,43.78,43.82,40680.0,32.6046,32.6269,32.5897,32.6194,40680.0
2015-09-14 13:30:00,43.82,43.9,43.82,43.89,160082.0,32.6194,32.679,32.6194,32.6716,160082.0
2015-09-14 14:00:00,43.88,43.88,43.8,43.81,102439.0,32.6641,32.6641,32.6046,32.612,102439.0
2015-09-14 14:30:00,43.8,43.89,43.79,43.86,143386.0,32.6046,32.6716,32.5971,32.6492,143386.0
2015-09-14 15:00:00,43.86,43.89,43.8,43.84,162333.0,32.6492,32.6716,32.6046,32.6343,162333.0
2015-09-14 15:30:00,43.85,43.93,43.83,43.92,260831.0,32.6418,32.7013,32.6269,32.6939,260831.0
2015-09-15 09:30:00,43.91,43.93,43.83,43.92,36783.0,32.6864,32.7013,32.6269,32.6939,36783.0
2015-09-15 10:00:00,43.91,44.05,43.89,44.01,38070.0,32.6864,32.7907,32.6716,32.7609,38070.0
2015-09-15 10:30:00,44.01,44.14,44.01,44.1,54622.0,32.7609,32.8577,32.7609,32.8279,54622.0
2015-09-15 11:00:00,44.1,44.12,44.02,44.04,62786.0,32.8279,32.8428,32.7683,32.7832,62786.0
2015-09-15 11:30:00,44.05,44.08,44.0,44.03,124536.0,32.7907,32.813,32.7534,32.7758,124536.0
2015-09-15 12:00:00,44.04,44.1,44.02,44.09,91198.0,32.7832,32.8279,32.7683,32.8204,91198.0
2015-09-15 12:30:00,44.09,44.1,44.07,44.08,34116.0,32.8204,32.8279,32.8055,32.813,34116.0
2015-09-15 13:00:00,44.08,44.17,44.07,44.16,100888.0,32.813,32.88,32.8055,32.8725,100888.0
2015-09-15 13:30:00,44.16,44.21,44.14,44.15,99934.0,32.8725,32.9098,32.8577,32.8651,99934.0
2015-09-15 14:00:00,44.15,44.22,44.13,44.19,122405.0,32.8651,32.9172,32.8502,32.8949,122405.0
2015-09-15 14:30:00,44.19,44.24,44.19,44.24,118793.0,32.8949,32.9321,32.8949,32.9321,118793.0
2015-09-15 15:00:00,44.25,44.3,44.24,44.29,162567.0,32.9395,32.9768,32.9321,32.9693,162567.0
2015-09-15 15:30:00,44.28,44.3,44.25,44.27,471029.0,32.9619,32.9768,32.9395,32.9544,471029.0
2015-09-16 09:30:00,44.67,44.74,44.6,44.68,57074.0,33.2522,33.3043,33.2001,33.2596,57074.0
2015-09-16 10:00:00,44.69,44.81,44.66,44.8,53751.0,33.2671,33.3564,33.2447,33.349,53751.0
2015-09-16 10:30:00,44.79,44.82,44.74,44.78,37301.0,33.3415,33.3638,33.3043,33.3341,37301.0
2015-09-16 11:00:00,44.77,44.95,44.76,44.93,64319.0,33.3266,33.4606,33.3192,33.4457,64319.0
2015-09-16 11:30:00,44.94,44.94,44.87,44.92,48504.0,33.4532,33.4532,33.4011,33.4383,48504.0
2015-09-16 12:00:00,44.92,44.97,44.87,44.97,63041.0,33.4383,33.4755,33.4011,33.4755,63041.0
2015-09-16 12:30:00,44.97,45.0,44.95,44.99,26024.0,33.4755,33.4978,33.4606,33.4904,26024.0
2015-09-16 13:00:00,44.98,44.99,44.9,44.91,37097.0,33.4829,33.4904,33.4234,33.4308,37097.0
2015-09-16 13:30:00,44.9,44.98,44.9,44.96,29554.0,33.4234,33.4829,33.4234,33.4681,29554.0
2015-09-16 14:00:00,44.96,44.96,44.85,44.87,58086.0,33.4681,33.4681,33.3862,33.4011,58086.0
2015-09-16 14:30:00,44.87,44.97,44.85,44.96,88025.0,33.4011,33.4755,33.3862,33.4681,88025.0
2015-09-16 15:00:00,44.95,45.01,44.93,45.0,257043.0,33.4606,33.5053,33.4457,33.4978,257043.0
2015-09-16 15:30:00,45.01,45.04,44.98,45.01,160313.0,33.5053,33.5276,33.4829,33.5053,160313.0
2015-09-17 09:30:00,44.74,44.86,44.68,44.81,121917.0,33.3043,33.3936,33.2596,33.3564,121917.0
2015-09-17 10:00:00,44.82,44.9,44.8,44.87,112315.0,33.3638,33.4234,33.349,33.4011,112315.0
2015-09-17 10:30:00,44.87,44.87,44.82,44.85,75734.0,33.4011,33.4011,33.3638,33.3862,75734.0
2015-09-17 11:00:00,44.84,44.88,44.81,44.82,60821.0,33.3787,33.4085,33.3564,33.3638,60821.0
2015-09-17 11:30:00,44.83,44.83,44.75,44.79,312606.0,33.3713,33.3713,33.3117,33.3415,312606.0
2015-09-17 12:00:00,44.79,44.82,44.78,44.79,192677.0,33.3415,33.3638,33.3341,33.3415,192677.0
2015-09-17 12:30:00,44.8,44.83,44.77,44.82,168044.0,33.349,33.3713,33.3266,33.3638,168044.0
2015-09-17 13:00:00,44.82,44.94,44.81,44.92,316702.0,33.3638,33.4532,33.3564,33.4383,316702.0
2015-09-17 13:30:00,44.92,44.97,44.87,44.96,65758.0,33.4383,33.4755,33.4011,33.4681,65758.0
2015-09-17 14:00:00,44.96,45.23,44.86,45.05,178214.0,33.4681,33.669,33.3936,33.5351,178214.0
2015-09-17 14:30:00,45.04,45.6,45.03,45.55,186415.0,33.5276,33.9445,33.5202,33.9072,186415.0
2015-09-17 15:00:00,45.56,45.61,45.01,45.16,202604.0,33.9147,33.9519,33.5053,33.6169,202604.0
2015-09-17 15:30:00,45.16,45.25,45.01,45.07,197926.0,33.6169,33.6839,33.5053,33.5499,197926.0
2015-09-18 09:30:00,44.33,44.43,44.2,44.26,86946.0,32.9991,33.0735,32.9023,32.947,86946.0
2015-09-18 10:00:00,44.27,44.43,44.26,44.42,242555.0,32.9544,33.0735,32.947,33.0661,242555.0
2015-09-18 10:30:00,44.41,44.48,44.34,44.45,136565.0,33.0586,33.1107,33.0065,33.0884,136565.0
2015-09-18 11:00:00,44.45,44.49,44.33,44.35,140079.0,33.0884,33.1182,32.9991,33.014,140079.0
2015-09-18 11:30:00,44.32,44.5,44.3,44.41,144799.0,32.9916,33.1256,32.9768,33.0586,144799.0
2015-09-18 12:00:00,44.41,44.42,44.27,44.32,43755.0,33.0586,33.0661,32.9544,32.9916,43755.0
2015-09-18 12:30:00,44.33,44.34,44.27,44.33,94493.0,32.9991,33.0065,32.9544,32.9991,94493.0
2015-09-18 13:00:00,44.31,44.36,44.23,44.28,62136.0,32.9842,33.0214,32.9246,32.9619,62136.0
2015-09-18 13:30:00,44.28,44.29,44.16,44.18,52203.0,32.9619,32.9693,32.8725,32.8874,52203.0
2015-09-18 14:00:00,44.17,44.28,44.17,44.27,84018.0,32.88,32.9619,32.88,32.9544,84018.0
2015-09-18 14:30:00,44.26,44.29,44.17,44.26,103636.0,32.947,32.9693,32.88,32.947,103636.0
2015-09-18 15:00:00,44.25,44.28,44.04,44.07,112725.0,32.9395,32.9619,32.7832,32.8055,112725.0
2015-09-18 15:30:00,44.07,44.1,44.0,44.06,609364.0,32.8055,32.8279,32.7534,32.7981,609364.0
2015-09-21 09:30:00,44.25,44.25,44.14,44.14,80915.0,32.9395,32.9395,32.8577,32.8577,80915.0
2015-09-21 10:00:00,44.16,44.2,44.11,44.16,47728.0,32.8725,32.9023,32.8353,32.8725,47728.0
2015-09-21 10:30:00,44.16,44.25,44.16,44.2,252023.0,32.8725,32.9395,32.8725,32.9023,252023.0
2015-09-21 11:00:00,44.2,44.22,44.16,44.17,80577.0,32.9023,32.9172,32.8725,32.88,80577.0
2015-09-21 11:30:00,44.18,44.18,44.04,44.05,124939.0,32.8874,32.8874,32.7832,32.7907,124939.0
2015-09-21 12:00:00,44.05,44.05,43.96,44.01,72597.0,32.7907,32.7907,32.7237,32.7609,72597.0
2015-09-21 12:30:00,44.01,44.01,43.88,43.9,67364.0,32.7609,32.7609,32.6641,32.679,67364.0
2015-09-21 13:00:00,43.9,43.98,43.88,43.98,80086.0,32.679,32.7385,32.6641,32.7385,80086.0
2015-09-21 13:30:00,43.98,44.05,43.96,43.98,112347.0,32.7385,32.7907,32.7237,32.7385,112347.0
2015-09-21 14:00:00,43.99,44.03,43.94,43.99,64470.0,32.746,32.7758,32.7088,32.746,64470.0
2015-09-21 14:30:00,43.97,44.12,43.96,44.11,88742.0,32.7311,32.8428,32.7237,32.8353,88742.0
2015-09-21 15:00:00,44.1,44.11,44.06,44.09,149526.0,32.8279,32.8353,32.7981,32.8204,149526.0
2015-09-21 15:30:00,44.08,44.11,43.97,44.05,85286.0,32.813,32.8353,32.7311,32.7907,85286.0
2015-09-22 09:30:00,43.15,43.15,43.0,43.14,68806.0,32.1207,32.1207,32.009,32.1133,68806.0
2015-09-22 10:00:00,43.13,43.19,42.99,43.0,89661.0,32.1058,32.1505,32.0016,32.009,89661.0
2015-09-22 10:30:00,43.0,43.0,42.79,42.84,111948.0,32.009,32.009,31.8527,31.8899,111948.0
2015-09-22 11:00:00,42.84,42.89,42.8,42.83,235341.0,31.8899,31.9272,31.8602,31.8825,235341.0
2015-09-22 11:30:00,42.82,42.91,42.82,42.91,94246.0,31.875,31.942,31.875,31.942,94246.0
2015-09-22 12:00:00,42.89,42.98,42.86,42.9,74366.0,31.9272,31.9942,31.9048,31.9346,74366.0
2015-09-22 12:30:00,42.9,42.92,42.79,42.8,92253.0,31.9346,31.9495,31.8527,31.8602,92253.0
2015-09-22 13:00:00,42.8,42.88,42.77,42.78,72054.0,31.8602,31.9197,31.8378,31.8453,72054.0
2015-09-22 13:30:00,42.78,42.89,42.78,42.88,69980.0,31.8453,31.9272,31.8453,31.9197,69980.0
2015-09-22 14:00:00,42.87,42.91,42.82,42.91,136598.0,31.9123,31.942,31.875,31.942,136598.0
2015-09-22 14:30:00,42.91,42.97,42.87,42.94,545178.0,31.942,31.9867,31.9123,31.9644,545178.0
2015-09-22 15:00:00,42.94,42.97,42.89,42.97,91509.0,31.9644,31.9867,31.9272,31.9867,91509.0
2015-09-22 15:30:00,42.99,43.07,42.98,43.02,88957.0,32.0016,32.0611,31.9942,32.0239,88957.0
2015-09-23 09:30:00,43.1,43.11,42.87,42.98,138465.0,32.0835,32.0909,31.9123,31.9942,138465.0
2015-09-23 10:00:00,42.97,43.03,42.92,43.01,278763.0,31.9867,32.0314,31.9495,32.0165,278763.0
2015-09-23 10:30:00,43.01,43.09,42.95,42.97,258842.0,32.0165,32.076,31.9718,31.9867,258842.0
2015-09-23 11:00:00,42.97,43.0,42.8,42.8,260907.0,31.9867,32.009,31.8602,31.8602,260907.0
2015-09-23 11:30:00,42.8,42.81,42.69,42.73,170214.0,31.8602,31.8676,31.7783,31.8081,170214.0
2015-09-23 12:00:00,42.73,42.75,42.65,42.71,166687.0,31.8081,31.8229,31.7485,31.7932,166687.0
2015-09-23 12:30:00,42.71,42.77,42.7,42.76,213266.0,31.7932,31.8378,31.7857,31.8304,213266.0
2015-09-23 13:00:00,42.77,42.84,42.73,42.74,88436.0,31.8378,31.8899,31.8081,31.8155,88436.0
2015-09-23 13:30:00,42.73,42.9,42.73,42.86,156798.0,31.8081,31.9346,31.8081,31.9048,156798.0
2015-09-23 14:00:00,42.85,42.95,42.83,42.83,230268.0,31.8974,31.9718,31.8825,31.8825,230268.0
2015-09-23 14:30:00,42.83,42.86,42.76,42.79,210602.0,31.8825,31.9048,31.8304,31.8527,210602.0
2015-09-23 15:00:00,42.79,42.82,42.73,42.77,115521.0,31.8527,31.875,31.8081,31.8378,115521.0
2015-09-23 15:30:00,42.78,42.8,42.73,42.75,205651.0,31.8453,31.8602,31.8081,31.8229,205651.0
2015-09-24 09:30:00,42.4,42.44,42.19,42.27,136050.0,31.5624,31.5922,31.4061,31.4656,136050.0
2015-09-24 10:00:00,42.28,42.34,42.17,42.21,84707.0,31.4731,31.5177,31.3912,31.421,84707.0
2015-09-24 10:30:00,42.2,42.26,42.16,42.17,188099.0,31.4135,31.4582,31.3837,31.3912,188099.0
2015-09-24 11:00:00,42.18,42.25,42.12,42.17,114879.0,31.3986,31.4507,31.354,31.3912,114879.0
2015-09-24 11:30:00,42.18,42.34,42.18,42.33,115293.0,31.3986,31.5177,31.3986,31.5103,115293.0
2015-09-24 12:00:00,42.34,42.42,42.31,42.42,213281.0,31.5177,31.5773,31.4954,31.5773,213281.0
2015-09-24 12:30:00,42.43,42.51,42.3,42.3,463743.0,31.5847,31.6443,31.488,31.488,463743.0
2015-09-24 13:00:00,42.3,42.38,42.25,42.28,298242.0,31.488,31.5475,31.4507,31.4731,298242.0
2015-09-24 13:30:00,42.27,42.39,42.26,42.35,127551.0,31.4656,31.555,31.4582,31.5252,127551.0
2015-09-24 14:00:00,42.36,42.47,42.33,42.45,271922.0,31.5326,31.6145,31.5103,31.5996,271922.0
2015-09-24 14:30:00,42.46,42.71,42.42,42.64,479843.0,31.6071,31.7932,31.5773,31.7411,479843.0
2015-09-24 15:00:00,42.64,42.68,42.46,42.64,415691.0,31.7411,31.7708,31.6071,31.7411,415691.0
2015-09-24 15:30:00,42.65,42.66,42.51,42.58,247416.0,31.7485,31.7559,31.6443,31.6964,247416.0
2015-09-25 09:30:00,43.01,43.09,42.84,42.98,67092.0,32.1876,32.2475,32.0604,32.1652,67092.0
2015-09-25 10:00:00,42.96,42.97,42.84,42.86,81968.0,32.1502,32.1577,32.0604,32.0754,81968.0
2015-09-25 10:30:00,42.86,42.98,42.83,42.98,43550.0,32.0754,32.1652,32.0529,32.1652,43550.0
2015-09-25 11:00:00,42.97,42.97,42.91,42.94,124382.0,32.1577,32.1577,32.1128,32.1353,124382.0
2015-09-25 11:30:00,42.93,42.94,42.84,42.88,85329.0,32.1278,32.1353,32.0604,32.0903,85329.0
2015-09-25 12:00:00,42.88,42.88,42.79,42.84,42385.0,32.0903,32.0903,32.023,32.0604,42385.0
2015-09-25 12:30:00,42.84,42.89,42.83,42.87,137810.0,32.0604,32.0978,32.0529,32.0829,137810.0
2015-09-25 13:00:00,42.88,42.98,42.88,42.92,84574.0,32.0903,32.1652,32.0903,32.1203,84574.0
2015-09-25 13:30:00,42.92,42.93,42.88,42.92,30395.0,32.1203,32.1278,32.0903,32.1203,30395.0
2015-09-25 14:00:00,42.92,42.96,42.73,42.76,125897.0,32.1203,32.1502,31.9781,32.0005,125897.0
2015-09-25 14:30:00,42.75,42.77,42.52,42.64,212042.0,31.9931,32.008,31.8209,31.9107,212042.0
2015-09-25 15:00:00,42.64,42.64,42.47,42.6,130440.0,31.9107,31.9107,31.7835,31.8808,130440.0
2015-09-25 15:30:00,42.57,42.68,42.56,42.65,221953.0,31.8584,31.9407,31.8509,31.9182,221953.0
2015-09-28 09:30:00,42.36,42.38,42.11,42.12,110782.0,31.7012,31.7162,31.5141,31.5216,110782.0
2015-09-28 10:00:00,42.11,42.14,42.0,42.09,110665.0,31.5141,31.5366,31.4318,31.4991,110665.0
2015-09-28 10:30:00,42.09,42.13,42.04,42.08,426483.0,31.4991,31.5291,31.4617,31.4916,426483.0
2015-09-28 11:00:00,42.09,42.14,42.01,42.02,74770.0,31.4991,31.5366,31.4393,31.4467,74770.0
2015-09-28 11:30:00,42.03,42.08,42.0,42.04,166770.0,31.4542,31.4916,31.4318,31.4617,166770.0
2015-09-28 12:00:00,42.02,42.03,41.91,41.96,110885.0,31.4467,31.4542,31.3644,31.4018,110885.0
2015-09-28 12:30:00,41.95,41.95,41.86,41.87,113433.0,31.3944,31.3944,31.327,31.3345,113433.0
2015-09-28 13:00:00,41.88,41.94,41.83,41.85,102714.0,31.342,31.3869,31.3046,31.3195,102714.0
2015-09-28 13:30:00,41.84,41.92,41.78,41.78,77134.0,31.312,31.3719,31.2671,31.2671,77134.0
2015-09-28 14:00:00,41.78,41.79,41.68,41.76,115563.0,31.2671,31.2746,31.1923,31.2522,115563.0
2015-09-28 14:30:00,41.77,41.86,41.74,41.76,293197.0,31.2597,31.327,31.2372,31.2522,293197.0
2015-09-28 15:00:00,41.76,41.78,41.69,41.73,342625.0,31.2522,31.2671,31.1998,31.2297,342625.0
2015-09-28 15:30:00,41.73,41.85,41.73,41.74,167428.0,31.2297,31.3195,31.2297,31.2372,167428.0
2015-09-29 09:30:00,41.67,41.84,41.5,41.69,151342.0,31.1848,31.312,31.0576,31.1998,151342.0
2015-09-29 10:00:00,41.69,41.82,41.62,41.82,101802.0,31.1998,31.2971,31.1474,31.2971,101802.0
2015-09-29 10:30:00,41.82,41.87,41.7,41.77,137859.0,31.2971,31.3345,31.2073,31.2597,137859.0
2015-09-29 11:00:00,41.78,41.85,41.69,41.74,101188.0,31.2671,31.3195,31.1998,31.2372,101188.0
2015-09-29 11:30:00,41.71,41.84,41.66,41.79,164933.0,31.2147,31.312,31.1773,31.2746,164933.0
2015-09-29 12:00:00,41.77,41.79,41.66,41.77,89239.0,31.2597,31.2746,31.1773,31.2597,89239.0
2015-09-29 12:30:00,41.77,41.78,41.65,41.66,91703.0,31.2597,31.2671,31.1698,31.1773,91703.0
2015-09-29 13:00:00,41.66,41.8,41.66,41.79,101787.0,31.1773,31.2821,31.1773,31.2746,101787.0
2015-09-29 13:30:00,41.81,41.88,41.79,41.83,160252.0,31.2896,31.342,31.2746,31.3046,160252.0
2015-09-29 14:00:00,41.83,41.84,41.73,41.81,170463.0,31.3046,31.312,31.2297,31.2896,170463.0
2015-09-29 14:30:00,41.8,41.81,41.66,41.67,188682.0,31.2821,31.2896,31.1773,31.1848,188682.0
2015-09-29 15:00:00,41.66,41.67,41.55,41.58,406901.0,31.1773,31.1848,31.095,31.1175,406901.0
2015-09-29 15:30:00,41.58,41.81,41.57,41.79,1396730.0,31.1175,31.2896,31.11,31.2746,1396730.0
2015-09-30 09:30:00,42.45,42.59,42.38,42.44,153297.0,31.7685,31.8733,31.7162,31.7611,153297.0
2015-09-30 10:00:00,42.44,42.55,42.44,42.5,147411.0,31.7611,31.8434,31.7611,31.806,147411.0
2015-09-30 10:30:00,42.5,42.53,42.44,42.48,116132.0,31.806,31.8284,31.7611,31.791,116132.0
2015-09-30 11:00:00,42.48,42.52,42.43,42.49,240410.0,31.791,31.8209,31.7536,31.7985,240410.0
2015-09-30 11:30:00,42.49,42.51,42.36,42.4,739375.0,31.7985,31.8135,31.7012,31.7311,739375.0
2015-09-30 12:00:00,42.41,42.42,42.27,42.33,87510.0,31.7386,31.7461,31.6338,31.6787,87510.0
2015-09-30 12:30:00,42.33,42.36,42.2,42.26,71970.0,31.6787,31.7012,31.5815,31.6264,71970.0
2015-09-30 13:00:00,42.27,42.37,42.26,42.35,259548.0,31.6338,31.7087,31.6264,31.6937,259548.0
2015-09-30 13:30:00,42.35,42.47,42.31,42.44,126949.0,31.6937,31.7835,31.6638,31.7611,126949.0
2015-09-30 14:00:00,42.44,42.5,42.38,42.48,108326.0,31.7611,31.806,31.7162,31.791,108326.0
2015-09-30 14:30:00,42.49,42.53,42.4,42.52,146210.0,31.7985,31.8284,31.7311,31.8209,146210.0
2015-09-30 15:00:00,42.53,42.54,42.46,42.53,321749.0,31.8284,31.8359,31.776,31.8284,321749.0
2015-09-30 15:30:00,42.52,42.68,42.52,42.64,200252.0,31.8209,31.9407,31.8209,31.9107,200252.0
2015-10-01 09:30:00,42.97,42.98,42.78,42.79,186542.0,32.1577,32.1652,32.0155,32.023,186542.0
2015-10-01 10:00:00,42.76,42.85,42.67,42.83,166337.0,32.0005,32.0679,31.9332,32.0529,166337.0
2015-10-01 10:30:00,42.83,42.84,42.61,42.62,120783.0,32.0529,32.0604,31.8883,31.8958,120783.0
2015-10-01 11:00:00,42.6,42.65,42.55,42.61,359685.0,31.8808,31.9182,31.8434,31.8883,359685.0
2015-10-01 11:30:00,42.62,42.66,42.47,42.49,75674.0,31.8958,31.9257,31.7835,31.7985,75674.0
2015-10-01 12:00:00,42.49,42.5,42.4,42.46,78596.0,31.7985,31.806,31.7311,31.776,78596.0
2015-10-01 12:30:00,42.46,42.53,42.46,42.51,84314.0,31.776,31.8284,31.776,31.8135,84314.0
2015-10-01 13:00:00,42.5,42.53,42.44,42.47,1028809.0,31.806,31.8284,31.7611,31.7835,1028809.0
2015-10-01 13:30:00,42.48,42.59,42.48,42.57,226209.0,31.791,31.8733,31.791,31.8584,226209.0
2015-10-01 14:00:00,42.57,42.7,42.56,42.61,228016.0,31.8584,31.9556,31.8509,31.8883,228016.0
2015-10-01 14:30:00,42.62,42.69,42.58,42.67,350437.0,31.8958,31.9482,31.8658,31.9332,350437.0
2015-10-01 15:00:00,42.67,42.72,42.63,42.67,323466.0,31.9332,31.9706,31.9033,31.9332,323466.0
2015-10-01 15:30:00,42.67,42.79,42.59,42.76,687083.0,31.9332,32.023,31.8733,32.0005,687083.0
2015-10-02 09:30:00,42.62,42.64,42.49,42.59,124764.0,31.8958,31.9107,31.7985,31.8733,124764.0
2015-10-02 10:00:00,42.58,42.75,42.55,42.68,400273.0,31.8658,31.9931,31.8434,31.9407,400273.0
2015-10-02 10:30:00,42.68,42.94,42.65,42.93,168497.0,31.9407,32.1353,31.9182,32.1278,168497.0
2015-10-02 11:00:00,42.94,43.04,42.92,42.97,92298.0,32.1353,32.2101,32.1203,32.1577,92298.0
2015-10-02 11:30:00,42.98,43.04,42.95,42.99,165035.0,32.1652,32.2101,32.1427,32.1727,165035.0
2015-10-02 12:00:00,42.99,43.13,42.99,43.09,83032.0,32.1727,32.2774,32.1727,32.2475,83032.0
2015-10-02 12:30:00,43.11,43.22,43.11,43.21,63762.0,32.2625,32.3448,32.2625,32.3373,63762.0
2015-10-02 13:00:00,43.21,43.33,43.2,43.23,125737.0,32.3373,32.4271,32.3298,32.3523,125737.0
2015-10-02 13:30:00,43.23,43.25,43.14,43.18,100263.0,32.3523,32.3672,32.2849,32.3149,100263.0
2015-10-02 14:00:00,43.19,43.29,43.18,43.26,69221.0,32.3223,32.3972,32.3149,32.3747,69221.0
2015-10-02 14:30:00,43.27,43.3,43.22,43.22,80943.0,32.3822,32.4047,32.3448,32.3448,80943.0
2015-10-02 15:00:00,43.22,43.46,43.21,43.46,100629.0,32.3448,32.5244,32.3373,32.5244,100629.0
2015-10-02 15:30:00,43.46,43.53,43.45,43.51,110951.0,32.5244,32.5768,32.5169,32.5618,110951.0
2015-10-05 09:30:00,44.08,44.22,44.0,44.2,77793.0,32.9884,33.0932,32.9285,33.0782,77793.0
2015-10-05 10:00:00,44.2,44.26,44.15,44.26,63421.0,33.0782,33.1231,33.0408,33.1231,63421.0
2015-10-05 10:30:00,44.25,44.27,44.17,44.22,123141.0,33.1156,33.1306,33.0558,33.0932,123141.0
2015-10-05 11:00:00,44.22,44.26,44.2,44.22,149075.0,33.0932,33.1231,33.0782,33.0932,149075.0
2015-10-05 11:30:00,44.24,44.29,44.22,44.29,273747.0,33.1081,33.1456,33.0932,33.1456,273747.0
2015-10-05 12:00:00,44.28,44.31,44.25,44.27,502322.0,33.1381,33.1605,33.1156,33.1306,502322.0
2015-10-05 12:30:00,44.28,44.32,44.26,44.29,105497.0,33.1381,33.168,33.1231,33.1456,105497.0
2015-10-05 13:00:00,44.3,44.38,44.27,44.36,54418.0,33.153,33.2129,33.1306,33.1979,54418.0
2015-10-05 13:30:00,44.36,44.39,44.33,44.37,66147.0,33.1979,33.2204,33.1755,33.2054,66147.0
2015-10-05 14:00:00,44.36,44.43,44.33,44.43,937934.0,33.1979,33.2503,33.1755,33.2503,937934.0
2015-10-05 14:30:00,44.43,44.46,44.4,44.41,143331.0,33.2503,33.2728,33.2279,33.2354,143331.0
2015-10-05 15:00:00,44.41,44.44,44.37,44.41,352609.0,33.2354,33.2578,33.2054,33.2354,352609.0
2015-10-05 15:30:00,44.41,44.46,44.4,44.44,353347.0,33.2354,33.2728,33.2279,33.2578,353347.0
2015-10-06 09:30:00,44.32,44.56,44.32,44.55,156392.0,33.168,33.3476,33.168,33.3401,156392.0
2015-10-06 10:00:00,44.55,44.55,44.35,44.36,68056.0,33.3401,33.3401,33.1905,33.1979,68056.0
2015-10-06 10:30:00,44.36,44.46,44.32,44.42,93588.0,33.1979,33.2728,33.168,33.2428,93588.0
2015-10-06 11:00:00,44.44,44.57,44.43,44.57,54781.0,33.2578,33.3551,33.2503,33.3551,54781.0
2015-10-06 11:30:00,44.58,44.59,44.36,44.37,80615.0,33.3626,33.3701,33.1979,33.2054,80615.0
2015-10-06 12:00:00,44.39,44.46,44.39,44.43,27882.0,33.2204,33.2728,33.2204,33.2503,27882.0
2015-10-06 12:30:00,44.42,44.42,44.35,44.4,21448.0,33.2428,33.2428,33.1905,33.2279,21448.0
2015-10-06 13:00:00,44.41,44.47,44.38,44.45,50984.0,33.2354,33.2803,33.2129,33.2653,50984.0
2015-10-06 13:30:00,44.45,44.45,44.35,44.39,115415.0,33.2653,33.2653,33.1905,33.2204,115415.0
2015-10-06 14:00:00,44.38,44.52,44.36,44.51,172061.0,33.2129,33.3177,33.1979,33.3102,172061.0
2015-10-06 14:30:00,44.5,44.53,44.45,44.47,240826.0,33.3027,33.3252,33.2653,33.2803,240826.0
2015-10-06 15:00:00,44.46,44.51,44.44,44.5,159761.0,33.2728,33.3102,33.2578,33.3027,159761.0
2015-10-06 15:30:00,44.5,44.54,44.44,44.45,142106.0,33.3027,33.3327,33.2578,33.2653,142106.0
2015-10-07 09:30:00,45.05,45.24,45.05,45.24,72800.0,33.7143,33.8565,33.7143,33.8565,72800.0
2015-10-07 10:00:00,45.25,45.3,45.22,45.25,59796.0,33.864,33.9014,33.8415,33.864,59796.0
2015-10-07 10:30:00,45.26,45.26,45.02,45.09,61598.0,33.8715,33.8715,33.6919,33.7443,61598.0
2015-10-07 11:00:00,45.09,45.09,44.81,44.84,79481.0,33.7443,33.7443,33.5347,33.5572,79481.0
2015-10-07 11:30:00,44.83,45.01,44.8,45.01,63703.0,33.5497,33.6844,33.5272,33.6844,63703.0
2015-10-07 12:00:00,44.99,45.01,44.86,44.87,98070.0,33.6694,33.6844,33.5721,33.5796,98070.0
2015-10-07 12:30:00,44.88,44.97,44.88,44.92,79527.0,33.5871,33.6545,33.5871,33.617,79527.0
2015-10-07 13:00:00,44.92,45.01,44.9,44.98,253457.0,33.617,33.6844,33.6021,33.6619,253457.0
2015-10-07 13:30:00,44.99,45.09,44.99,45.07,58381.0,33.6694,33.7443,33.6694,33.7293,58381.0
2015-10-07 14:00:00,45.07,45.12,44.99,45.01,162023.0,33.7293,33.7667,33.6694,33.6844,162023.0
2015-10-07 14:30:00,45.02,45.05,44.96,45.01,1021061.0,33.6919,33.7143,33.647,33.6844,1021061.0
2015-10-07 15:00:00,45.0,45.09,44.99,45.01,398745.0,33.6769,33.7443,33.6694,33.6844,398745.0
2015-10-07 15:30:00,45.02,45.16,45.02,45.16,190046.0,33.6919,33.7966,33.6919,33.7966,190046.0
2015-10-08 09:30:00,44.92,45.0,44.89,44.97,89571.0,33.617,33.6769,33.5946,33.6545,89571.0
2015-10-08 10:00:00,44.98,45.04,44.94,44.96,79979.0,33.6619,33.7068,33.632,33.647,79979.0
2015-10-08 10:30:00,44.96,45.07,44.96,45.0,87782.0,33.647,33.7293,33.647,33.6769,87782.0
2015-10-08 11:00:00,45.04,45.11,44.98,45.11,41089.0,33.7068,33.7592,33.6619,33.7592,41089.0
2015-10-08 11:30:00,45.12,45.17,45.09,45.17,53165.0,33.7667,33.8041,33.7443,33.8041,53165.0
2015-10-08 12:00:00,45.16,45.23,45.14,45.15,45651.0,33.7966,33.849,33.7817,33.7892,45651.0
2015-10-08 12:30:00,45.14,45.2,45.09,45.12,76123.0,33.7817,33.8266,33.7443,33.7667,76123.0
2015-10-08 13:00:00,45.11,45.22,45.1,45.2,36813.0,33.7592,33.8415,33.7517,33.8266,36813.0
2015-10-08 13:30:00,45.21,45.25,45.2,45.22,272449.0,33.8341,33.864,33.8266,33.8415,272449.0
2015-10-08 14:00:00,45.22,45.42,45.21,45.35,264641.0,33.8415,33.9912,33.8341,33.9388,264641.0
2015-10-08 14:30:00,45.34,45.5,45.34,45.49,269491.0,33.9314,34.0511,33.9314,34.0436,269491.0
2015-10-08 15:00:00,45.48,45.57,45.48,45.5,238420.0,34.0361,34.1035,34.0361,34.0511,238420.0
2015-10-08 15:30:00,45.51,45.55,45.45,45.54,165498.0,34.0586,34.0885,34.0137,34.081,165498.0
2015-10-09 09:30:00,45.65,45.79,45.65,45.76,65854.0,34.1634,34.2681,34.1634,34.2457,65854.0
2015-10-09 10:00:00,45.78,45.78,45.6,45.65,112864.0,34.2606,34.2606,34.1259,34.1634,112864.0
2015-10-09 10:30:00,45.64,45.77,45.64,45.77,106598.0,34.1559,34.2532,34.1559,34.2532,106598.0
2015-10-09 11:00:00,45.77,45.79,45.66,45.71,44658.0,34.2532,34.2681,34.1708,34.2083,44658.0
2015-10-09 11:30:00,45.72,45.73,45.6,45.63,833819.0,34.2157,34.2232,34.1259,34.1484,833819.0
2015-10-09 12:00:00,45.63,45.67,45.54,45.56,570528.0,34.1484,34.1783,34.081,34.096,570528.0
2015-10-09 12:30:00,45.56,45.58,45.52,45.57,81797.0,34.096,34.111,34.0661,34.1035,81797.0
2015-10-09 13:00:00,45.57,45.61,45.51,45.53,68855.0,34.1035,34.1334,34.0586,34.0735,68855.0
2015-10-09 13:30:00,45.52,45.55,45.49,45.51,135334.0,34.0661,34.0885,34.0436,34.0586,135334.0
2015-10-09 14:00:00,45.52,45.55,45.47,45.54,59376.0,34.0661,34.0885,34.0286,34.081,59376.0
2015-10-09 14:30:00,45.54,45.58,45.53,45.58,334739.0,34.081,34.111,34.0735,34.111,334739.0
2015-10-09 15:00:00,45.58,45.58,45.53,45.56,65032.0,34.111,34.111,34.0735,34.096,65032.0
2015-10-09 15:30:00,45.57,45.63,45.57,45.62,147861.0,34.1035,34.1484,34.1035,34.1409,147861.0
2015-10-12 09:30:00,45.54,45.57,45.44,45.48,157226.0,34.081,34.1035,34.0062,34.0361,157226.0
2015-10-12 10:00:00,45.48,45.56,45.44,45.48,107311.0,34.0361,34.096,34.0062,34.0361,107311.0
2015-10-12 10:30:00,45.48,45.51,45.41,45.42,189768.0,34.0361,34.0586,33.9837,33.9912,189768.0
2015-10-12 11:00:00,45.43,45.51,45.43,45.51,50223.0,33.9987,34.0586,33.9987,34.0586,50223.0
2015-10-12 11:30:00,45.51,45.56,45.48,45.52,167845.0,34.0586,34.096,34.0361,34.0661,167845.0
2015-10-12 12:00:00,45.53,45.54,45.49,45.51,57081.0,34.0735,34.081,34.0436,34.0586,57081.0
2015-10-12 12:30:00,45.51,45.52,45.47,45.48,68675.0,34.0586,34.0661,34.0286,34.0361,68675.0
2015-10-12 13:00:00,45.49,45.49,45.42,45.43,134968.0,34.0436,34.0436,33.9912,33.9987,134968.0
2015-10-12 13:30:00,45.43,45.48,45.43,45.44,425319.0,33.9987,34.0361,33.9987,34.0062,425319.0
2015-10-12 14:00:00,45.43,45.46,45.42,45.43,67683.0,33.9987,34.0212,33.9912,33.9987,67683.0
2015-10-12 14:30:00,45.42,45.45,45.41,45.43,114727.0,33.9912,34.0137,33.9837,33.9987,114727.0
2015-10-12 15:00:00,45.42,45.5,45.42,45.49,382017.0,33.9912,34.0511,33.9912,34.0436,382017.0
2015-10-12 15:30:00,45.49,45.5,45.45,45.48,57408.0,34.0436,34.0511,34.0137,34.0361,57408.0
2015-10-13 09:30:00,44.97,45.07,44.87,45.04,866497.0,33.6545,33.7293,33.5796,33.7068,866497.0
2015-10-13 10:00:00,45.05,45.16,45.04,45.16,104383.0,33.7143,33.7966,33.7068,33.7966,104383.0
2015-10-13 10:30:00,45.16,45.25,45.15,45.25,70715.0,33.7966,33.864,33.7892,33.864,70715.0
2015-10-13 11:00:00,45.26,45.27,45.13,45.14,88443.0,33.8715,33.879,33.7742,33.7817,88443.0
2015-10-13 11:30:00,45.13,45.21,45.12,45.16,182401.0,33.7742,33.8341,33.7667,33.7966,182401.0
2015-10-13 12:00:00,45.17,45.2,45.14,45.17,52292.0,33.8041,33.8266,33.7817,33.8041,52292.0
2015-10-13 12:30:00,45.17,45.2,45.08,45.08,178058.0,33.8041,33.8266,33.7368,33.7368,178058.0
2015-10-13 13:00:00,45.07,45.08,45.03,45.06,478787.0,33.7293,33.7368,33.6994,33.7218,478787.0
2015-10-13 13:30:00,45.05,45.06,44.99,44.99,90783.0,33.7143,33.7218,33.6694,33.6694,90783.0
2015-10-13 14:00:00,45.0,45.03,44.96,44.97,453988.0,33.6769,33.6994,33.647,33.6545,453988.0
2015-10-13 14:30:00,44.97,45.01,44.94,45.01,65751.0,33.6545,33.6844,33.632,33.6844,65751.0
2015-10-13 15:00:00,45.01,45.01,44.88,44.91,312606.0,33.6844,33.6844,33.5871,33.6096,312606.0
2015-10-13 15:30:00,44.91,44.93,44.84,44.88,163377.0,33.6096,33.6245,33.5572,33.5871,163377.0
2015-10-14 09:30:00,45.02,45.2,45.0,45.19,170495.0,33.6919,33.8266,33.6769,33.8191,170495.0
2015-10-14 10:00:00,45.19,45.2,45.02,45.05,138135.0,33.8191,33.8266,33.6919,33.7143,138135.0
2015-10-14 10:30:00,45.03,45.04,44.92,44.98,211513.0,33.6994,33.7068,33.617,33.6619,211513.0
2015-10-14 11:00:00,44.97,45.02,44.91,44.98,121363.0,33.6545,33.6919,33.6096,33.6619,121363.0
2015-10-14 11:30:00,44.97,45.04,44.91,45.02,128827.0,33.6545,33.7068,33.6096,33.6919,128827.0
2015-10-14 12:00:00,45.03,45.03,44.93,44.99,226321.0,33.6994,33.6994,33.6245,33.6694,226321.0
2015-10-14 12:30:00,44.99,45.15,44.99,45.13,176640.0,33.6694,33.7892,33.6694,33.7742,176640.0
2015-10-14 13:00:00,45.13,45.14,45.06,45.08,215706.0,33.7742,33.7817,33.7218,33.7368,215706.0
2015-10-14 13:30:00,45.08,45.11,45.06,45.11,143393.0,33.7368,33.7592,33.7218,33.7592,143393.0
2015-10-14 14:00:00,45.12,45.15,45.02,45.03,209774.0,33.7667,33.7892,33.6919,33.6994,209774.0
2015-10-14 14:30:00,45.02,45.04,44.96,44.99,142297.0,33.6919,33.7068,33.647,33.6694,142297.0
2015-10-14 15:00:00,44.99,45.08,44.99,45.05,140118.0,33.6694,33.7368,33.6694,33.7143,140118.0
2015-10-14 15:30:00,45.04,45.09,45.0,45.05,289454.0,33.7068,33.7443,33.6769,33.7143,289454.0
2015-10-15 09:30:00,45.42,45.51,45.37,45.44,89079.0,33.9912,34.0586,33.9538,34.0062,89079.0
2015-10-15 10:00:00,45.45,45.53,45.45,45.48,99492.0,34.0137,34.0735,34.0137,34.0361,99492.0
2015-10-15 10:30:00,45.47,45.57,45.44,45.55,129946.0,34.0286,34.1035,34.0062,34.0885,129946.0
2015-10-15 11:00:00,45.55,45.58,45.51,45.55,203339.0,34.0885,34.111,34.0586,34.0885,203339.0
2015-10-15 11:30:00,45.55,45.56,45.4,45.44,175046.0,34.0885,34.096,33.9763,34.0062,175046.0
2015-10-15 12:00:00,45.43,45.59,45.41,45.59,263414.0,33.9987,34.1184,33.9837,34.1184,263414.0
2015-10-15 12:30:00,45.59,45.61,45.54,45.6,40639.0,34.1184,34.1334,34.081,34.1259,40639.0
2015-10-15 13:00:00,45.61,45.7,45.6,45.69,74768.0,34.1334,34.2008,34.1259,34.1933,74768.0
2015-10-15 13:30:00,45.69,45.7,45.65,45.66,146911.0,34.1933,34.2008,34.1634,34.1708,146911.0
2015-10-15 14:00:00,45.66,45.73,45.66,45.72,41370.0,34.1708,34.2232,34.1708,34.2157,41370.0
2015-10-15 14:30:00,45.72,45.85,45.72,45.85,434435.0,34.2157,34.313,34.2157,34.313,434435.0
2015-10-15 15:00:00,45.84,45.91,45.83,45.86,234393.0,34.3055,34.3579,34.2981,34.3205,234393.0
2015-10-15 15:30:00,45.86,45.88,45.82,45.87,456804.0,34.3205,34.3355,34.2906,34.328,456804.0
2015-10-16 09:30:00,45.8,45.8,45.72,45.75,42093.0,34.2756,34.2756,34.2157,34.2382,42093.0
2015-10-16 10:00:00,45.75,45.76,45.64,45.66,64707.0,34.2382,34.2457,34.1559,34.1708,64707.0
2015-10-16 10:30:00,45.66,45.72,45.64,45.71,86558.0,34.1708,34.2157,34.1559,34.2083,86558.0
2015-10-16 11:00:00,45.72,45.76,45.69,45.75,36334.0,34.2157,34.2457,34.1933,34.2382,36334.0
2015-10-16 11:30:00,45.75,45.83,45.71,45.83,108300.0,34.2382,34.2981,34.2083,34.2981,108300.0
2015-10-16 12:00:00,45.84,45.84,45.76,45.77,41933.0,34.3055,34.3055,34.2457,34.2532,41933.0
2015-10-16 12:30:00,45.77,45.82,45.76,45.81,93493.0,34.2532,34.2906,34.2457,34.2831,93493.0
2015-10-16 13:00:00,45.81,45.82,45.79,45.81,44483.0,34.2831,34.2906,34.2681,34.2831,44483.0
2015-10-16 13:30:00,45.81,45.83,45.74,45.75,54440.0,34.2831,34.2981,34.2307,34.2382,54440.0
2015-10-16 14:00:00,45.75,45.81,45.73,45.79,438323.0,34.2382,34.2831,34.2232,34.2681,438323.0
2015-10-16 14:30:00,45.8,45.87,45.79,45.85,89035.0,34.2756,34.328,34.2681,34.313,89035.0
2015-10-16 15:00:00,45.86,45.89,45.84,45.86,572473.0,34.3205,34.343,34.3055,34.3205,572473.0
2015-10-16 15:30:00,45.86,45.9,45.85,45.86,325193.0,34.3205,34.3504,34.313,34.3205,325193.0
2015-10-19 09:30:00,45.6,45.62,45.46,45.6,41446.0,34.1259,34.1409,34.0212,34.1259,41446.0
2015-10-19 10:00:00,45.6,45.62,45.54,45.55,95027.0,34.1259,34.1409,34.081,34.0885,95027.0
2015-10-19 10:30:00,45.54,45.57,45.51,45.57,70941.0,34.081,34.1035,34.0586,34.1035,70941.0
2015-10-19 11:00:00,45.57,45.59,45.52,45.57,57427.0,34.1035,34.1184,34.0661,34.1035,57427.0
2015-10-19 11:30:00,45.59,45.61,45.58,45.59,31255.0,34.1184,34.1334,34.111,34.1184,31255.0
2015-10-19 12:00:00,45.59,45.61,45.51,45.53,45385.0,34.1184,34.1334,34.0586,34.0735,45385.0
2015-10-19 12:30:00,45.54,45.57,45.53,45.54,38496.0,34.081,34.1035,34.0735,34.081,38496.0
2015-10-19 13:00:00,45.53,45.56,45.47,45.48,49546.0,34.0735,34.096,34.0286,34.0361,49546.0
2015-10-19 13:30:00,45.47,45.51,45.44,45.51,43348.0,34.0286,34.0586,34.0062,34.0586,43348.0
2015-10-19 14:00:00,45.51,45.53,45.48,45.48,54809.0,34.0586,34.0735,34.0361,34.0361,54809.0
2015-10-19 14:30:00,45.48,45.55,45.48,45.54,51020.0,34.0361,34.0885,34.0361,34.081,51020.0
2015-10-19 15:00:00,45.55,45.59,45.53,45.56,136612.0,34.0885,34.1184,34.0735,34.096,136612.0
2015-10-19 15:30:00,45.57,45.62,45.54,45.62,125492.0,34.1035,34.1409,34.081,34.1409,125492.0
2015-10-20 09:30:00,45.44,45.55,45.44,45.55,46089.0,34.0062,34.0885,34.0062,34.0885,46089.0
2015-10-20 10:00:00,45.55,45.6,45.51,45.56,89542.0,34.0885,34.1259,34.0586,34.096,89542.0
2015-10-20 10:30:00,45.56,45.64,45.54,45.61,74518.0,34.096,34.1559,34.081,34.1334,74518.0
2015-10-20 11:00:00,45.61,45.61,45.48,45.58,92039.0,34.1334,34.1334,34.0361,34.111,92039.0
2015-10-20 11:30:00,45.57,45.59,45.5,45.54,51054.0,34.1035,34.1184,34.0511,34.081,51054.0
2015-10-20 12:00:00,45.53,45.55,45.49,45.52,28886.0,34.0735,34.0885,34.0436,34.0661,28886.0
2015-10-20 12:30:00,45.52,45.53,45.47,45.52,60848.0,34.0661,34.0735,34.0286,34.0661,60848.0
2015-10-20 13:00:00,45.52,45.55,45.49,45.49,34392.0,34.0661,34.0885,34.0436,34.0436,34392.0
2015-10-20 13:30:00,45.49,45.5,45.43,45.45,57990.0,34.0436,34.0511,33.9987,34.0137,57990.0
2015-10-20 14:00:00,45.45,45.49,45.43,45.48,169750.0,34.0137,34.0436,33.9987,34.0361,169750.0
2015-10-20 14:30:00,45.49,45.57,45.47,45.57,1512470.0,34.0436,34.1035,34.0286,34.1035,1512470.0
2015-10-20 15:00:00,45.57,45.59,45.52,45.57,272235.0,34.1035,34.1184,34.0661,34.1035,272235.0
2015-10-20 15:30:00,45.57,45.57,45.51,45.55,147827.0,34.1035,34.1035,34.0586,34.0885,147827.0
2015-10-21 09:30:00,45.68,45.71,45.62,45.65,124893.0,34.1858,34.2083,34.1409,34.1634,124893.0
2015-10-21 10:00:00,45.64,45.64,45.46,45.48,81535.0,34.1559,34.1559,34.0212,34.0361,81535.0
2015-10-21 10:30:00,45.48,45.58,45.42,45.57,161556.0,34.0361,34.111,33.9912,34.1035,161556.0
2015-10-21 11:00:00,45.58,45.61,45.49,45.59,59852.0,34.111,34.1334,34.0436,34.1184,59852.0
2015-10-21 11:30:00,45.59,45.63,45.57,45.58,64275.0,34.1184,34.1484,34.1035,34.111,64275.0
2015-10-21 12:00:00,45.58,45.6,45.55,45.59,232374.0,34.111,34.1259,34.0885,34.1184,232374.0
2015-10-21 12:30:00,45.59,45.61,45.54,45.54,192142.0,34.1184,34.1334,34.081,34.081,192142.0
2015-10-21 13:00:00,45.53,45.54,45.37,45.38,123440.0,34.0735,34.081,33.9538,33.9613,123440.0
2015-10-21 13:30:00,45.38,45.44,45.35,45.37,273347.0,33.9613,34.0062,33.9388,33.9538,273347.0
2015-10-21 14:00:00,45.37,45.43,45.34,45.42,356751.0,33.9538,33.9987,33.9314,33.9912,356751.0
2015-10-21 14:30:00,45.42,45.54,45.41,45.5,273166.0,33.9912,34.081,33.9837,34.0511,273166.0
2015-10-21 15:00:00,45.5,45.54,45.4,45.45,127899.0,34.0511,34.081,33.9763,34.0137,127899.0
2015-10-21 15:30:00,45.45,45.45,45.31,45.34,95154.0,34.0137,34.0137,33.9089,33.9314,95154.0
2015-10-22 09:30:00,45.58,45.84,45.58,45.79,1026185.0,34.111,34.3055,34.111,34.2681,1026185.0
2015-10-22 10:00:00,45.79,45.9,45.78,45.87,107610.0,34.2681,34.3504,34.2606,34.328,107610.0
2015-10-22 10:30:00,45.87,45.91,45.83,45.89,253994.0,34.328,34.3579,34.2981,34.343,253994.0
2015-10-22 11:00:00,45.88,45.92,45.86,45.89,143008.0,34.3355,34.3654,34.3205,34.343,143008.0
2015-10-22 11:30:00,45.9,45.99,45.86,45.94,172017.0,34.3504,34.4178,34.3205,34.3804,172017.0
2015-10-22 12:00:00,45.94,46.02,45.91,46.02,281268.0,34.3804,34.4402,34.3579,34.4402,281268.0
2015-10-22 12:30:00,46.02,46.07,46.02,46.06,98462.0,34.4402,34.4777,34.4402,34.4702,98462.0
2015-10-22 13:00:00,46.05,46.07,46.01,46.03,86649.0,34.4627,34.4777,34.4328,34.4477,86649.0
2015-10-22 13:30:00,46.03,46.04,45.94,45.94,93896.0,34.4477,34.4552,34.3804,34.3804,93896.0
2015-10-22 14:00:00,45.94,45.94,45.86,45.93,652570.0,34.3804,34.3804,34.3205,34.3729,652570.0
2015-10-22 14:30:00,45.94,46.03,45.9,46.02,287075.0,34.3804,34.4477,34.3504,34.4402,287075.0
2015-10-22 15:00:00,46.02,46.06,45.95,46.05,196926.0,34.4402,34.4702,34.3879,34.4627,196926.0
2015-10-22 15:30:00,46.05,46.07,45.95,45.96,219994.0,34.4627,34.4777,34.3879,34.3953,219994.0
2015-10-23 09:30:00,46.3,46.34,46.22,46.31,56813.0,34.6498,34.6797,34.5899,34.6573,56813.0
2015-10-23 10:00:00,46.31,46.31,46.2,46.24,144303.0,34.6573,34.6573,34.575,34.6049,144303.0
2015-10-23 10:30:00,46.23,46.35,46.23,46.3,59397.0,34.5974,34.6872,34.5974,34.6498,59397.0
2015-10-23 11:00:00,46.3,46.32,46.19,46.21,105974.0,34.6498,34.6648,34.5675,34.5824,105974.0
2015-10-23 11:30:00,46.22,46.23,46.15,46.19,96364.0,34.5899,34.5974,34.5375,34.5675,96364.0
2015-10-23 12:00:00,46.2,46.28,46.17,46.27,85669.0,34.575,34.6348,34.5525,34.6273,85669.0
2015-10-23 12:30:00,46.27,46.3,46.24,46.3,83189.0,34.6273,34.6498,34.6049,34.6498,83189.0
2015-10-23 13:00:00,46.29,46.33,46.24,46.3,55869.0,34.6423,34.6722,34.6049,34.6498,55869.0
2015-10-23 13:30:00,46.31,46.37,46.31,46.32,79588.0,34.6573,34.7022,34.6573,34.6648,79588.0
2015-10-23 14:00:00,46.33,46.39,46.31,46.38,114597.0,34.6722,34.7171,34.6573,34.7097,114597.0
2015-10-23 14:30:00,46.38,46.46,46.37,46.42,767350.0,34.7097,34.7695,34.7022,34.7396,767350.0
2015-10-23 15:00:00,46.41,46.42,46.32,46.33,55452.0,34.7321,34.7396,34.6648,34.6722,55452.0
2015-10-23 15:30:00,46.33,46.38,46.32,46.36,150727.0,34.6722,34.7097,34.6648,34.6947,150727.0
2015-10-26 09:30:00,46.23,46.23,46.13,46.16,59468.0,34.5974,34.5974,34.5226,34.545,59468.0
2015-10-26 10:00:00,46.15,46.2,46.1,46.15,41749.0,34.5375,34.575,34.5001,34.5375,41749.0
2015-10-26 10:30:00,46.15,46.18,46.12,46.13,86434.0,34.5375,34.56,34.5151,34.5226,86434.0
2015-10-26 11:00:00,46.14,46.17,46.07,46.08,103017.0,34.5301,34.5525,34.4777,34.4852,103017.0
2015-10-26 11:30:00,46.07,46.12,46.07,46.08,100592.0,34.4777,34.5151,34.4777,34.4852,100592.0
2015-10-26 12:00:00,46.09,46.15,46.08,46.15,54144.0,34.4926,34.5375,34.4852,34.5375,54144.0
2015-10-26 12:30:00,46.15,46.2,46.12,46.17,68014.0,34.5375,34.575,34.5151,34.5525,68014.0
2015-10-26 13:00:00,46.18,46.19,46.15,46.16,55140.0,34.56,34.5675,34.5375,34.545,55140.0
2015-10-26 13:30:00,46.16,46.18,46.13,46.13,310259.0,34.545,34.56,34.5226,34.5226,310259.0
2015-10-26 14:00:00,46.13,46.16,46.1,46.11,76977.0,34.5226,34.545,34.5001,34.5076,76977.0
2015-10-26 14:30:00,46.1,46.13,46.08,46.11,83232.0,34.5001,34.5226,34.4852,34.5076,83232.0
2015-10-26 15:00:00,46.11,46.14,46.1,46.14,122236.0,34.5076,34.5301,34.5001,34.5301,122236.0
2015-10-26 15:30:00,46.14,46.15,46.07,46.07,123205.0,34.5301,34.5375,34.4777,34.4777,123205.0
2015-10-27 09:30:00,45.77,45.81,45.74,45.79,238554.0,34.2532,34.2831,34.2307,34.2681,238554.0
2015-10-27 10:00:00,45.78,45.81,45.67,45.7,71274.0,34.2606,34.2831,34.1783,34.2008,71274.0
2015-10-27 10:30:00,45.71,45.77,45.69,45.76,68367.0,34.2083,34.2532,34.1933,34.2457,68367.0
2015-10-27 11:00:00,45.76,45.83,45.74,45.76,62827.0,34.2457,34.2981,34.2307,34.2457,62827.0
2015-10-27 11:30:00,45.75,45.79,45.7,45.71,77580.0,34.2382,34.2681,34.2008,34.2083,77580.0
2015-10-27 12:00:00,45.72,45.74,45.69,45.69,236084.0,34.2157,34.2307,34.1933,34.1933,236084.0
2015-10-27 12:30:00,45.68,45.71,45.65,45.66,79187.0,34.1858,34.2083,34.1634,34.1708,79187.0
2015-10-27 13:00:00,45.66,45.67,45.61,45.62,106918.0,34.1708,34.1783,34.1334,34.1409,106918.0
2015-10-27 13:30:00,45.62,45.66,45.61,45.64,82575.0,34.1409,34.1708,34.1334,34.1559,82575.0
2015-10-27 14:00:00,45.65,45.68,45.63,45.65,84728.0,34.1634,34.1858,34.1484,34.1634,84728.0
2015-10-27 14:30:00,45.66,45.67,45.63,45.64,94497.0,34.1708,34.1783,34.1484,34.1559,94497.0
2015-10-27 15:00:00,45.64,45.69,45.63,45.68,101700.0,34.1559,34.1933,34.1484,34.1858,101700.0
2015-10-27 15:30:00,45.68,45.71,45.66,45.7,99377.0,34.1858,34.2083,34.1708,34.2008,99377.0
2015-10-28 09:30:00,45.83,45.91,45.78,45.91,58214.0,34.2981,34.3579,34.2606,34.3579,58214.0
2015-10-28 10:00:00,45.92,45.96,45.9,45.91,38891.0,34.3654,34.3953,34.3504,34.3579,38891.0
2015-10-28 10:30:00,45.91,46.11,45.91,46.11,55318.0,34.3579,34.5076,34.3579,34.5076,55318.0
2015-10-28 11:00:00,46.11,46.13,46.06,46.08,606460.0,34.5076,34.5226,34.4702,34.4852,606460.0
2015-10-28 11:30:00,46.09,46.17,46.08,46.15,173155.0,34.4926,34.5525,34.4852,34.5375,173155.0
2015-10-28 12:00:00,46.14,46.16,46.11,46.14,159162.0,34.5301,34.545,34.5076,34.5301,159162.0
2015-10-28 12:30:00,46.14,46.14,46.09,46.13,99659.0,34.5301,34.5301,34.4926,34.5226,99659.0
2015-10-28 13:00:00,46.12,46.14,46.11,46.13,60775.0,34.5151,34.5301,34.5076,34.5226,60775.0
2015-10-28 13:30:00,46.13,46.22,46.12,46.19,57857.0,34.5226,34.5899,34.5151,34.5675,57857.0
2015-10-28 14:00:00,46.18,46.18,45.51,45.72,158870.0,34.56,34.56,34.0586,34.2157,158870.0
2015-10-28 14:30:00,45.7,45.72,45.58,45.72,264073.0,34.2008,34.2157,34.111,34.2157,264073.0
2015-10-28 15:00:00,45.73,45.84,45.72,45.83,215075.0,34.2232,34.3055,34.2157,34.2981,215075.0
2015-10-28 15:30:00,45.83,45.92,45.83,45.91,132223.0,34.2981,34.3654,34.2981,34.3579,132223.0
2015-10-29 09:30:00,45.42,45.51,45.34,45.46,108104.0,33.9912,34.0586,33.9314,34.0212,108104.0
2015-10-29 10:00:00,45.46,45.56,45.46,45.47,99474.0,34.0212,34.096,34.0212,34.0286,99474.0
2015-10-29 10:30:00,45.48,45.49,45.39,45.42,179506.0,34.0361,34.0436,33.9688,33.9912,179506.0
2015-10-29 11:00:00,45.41,45.46,45.39,45.46,145939.0,33.9837,34.0212,33.9688,34.0212,145939.0
2015-10-29 11:30:00,45.47,45.51,45.46,45.46,161577.0,34.0286,34.0586,34.0212,34.0212,161577.0
2015-10-29 12:00:00,45.47,45.52,45.43,45.52,66696.0,34.0286,34.0661,33.9987,34.0661,66696.0
2015-10-29 12:30:00,45.53,45.57,45.48,45.51,41541.0,34.0735,34.1035,34.0361,34.0586,41541.0
2015-10-29 13:00:00,45.51,45.56,45.51,45.51,281609.0,34.0586,34.096,34.0586,34.0586,281609.0
2015-10-29 13:30:00,45.51,45.53,45.47,45.47,48421.0,34.0586,34.0735,34.0286,34.0286,48421.0
2015-10-29 14:00:00,45.47,45.55,45.46,45.53,100656.0,34.0286,34.0885,34.0212,34.0735,100656.0
2015-10-29 14:30:00,45.52,45.55,45.5,45.53,132588.0,34.0661,34.0885,34.0511,34.0735,132588.0
2015-10-29 15:00:00,45.53,45.57,45.48,45.55,114337.0,34.0735,34.1035,34.0361,34.0885,114337.0
2015-10-29 15:30:00,45.56,45.59,45.5,45.53,108555.0,34.096,34.1184,34.0511,34.0735,108555.0
2015-10-30 09:30:00,45.62,45.65,45.5,45.53,115800.0,34.1409,34.1634,34.0511,34.0735,115800.0
2015-10-30 10:00:00,45.55,45.58,45.52,45.53,105936.0,34.0885,34.111,34.0661,34.0735,105936.0
2015-10-30 10:30:00,45.52,45.66,45.52,45.61,94171.0,34.0661,34.1708,34.0661,34.1334,94171.0
2015-10-30 11:00:00,45.61,45.64,45.57,45.61,180832.0,34.1334,34.1559,34.1035,34.1334,180832.0
2015-10-30 11:30:00,45.61,45.64,45.57,45.63,56365.0,34.1334,34.1559,34.1035,34.1484,56365.0
2015-10-30 12:00:00,45.63,45.66,45.57,45.58,38371.0,34.1484,34.1708,34.1035,34.111,38371.0
2015-10-30 12:30:00,45.59,45.7,45.59,45.69,53263.0,34.1184,34.2008,34.1184,34.1933,53263.0
2015-10-30 13:00:00,45.69,45.71,45.66,45.69,52240.0,34.1933,34.2083,34.1708,34.1933,52240.0
2015-10-30 13:30:00,45.7,45.75,45.68,45.7,100899.0,34.2008,34.2382,34.1858,34.2008,100899.0
2015-10-30 14:00:00,45.69,45.7,45.6,45.62,66262.0,34.1933,34.2008,34.1259,34.1409,66262.0
2015-10-30 14:30:00,45.61,45.62,45.53,45.54,219670.0,34.1334,34.1409,34.0735,34.081,219670.0
2015-10-30 15:00:00,45.52,45.56,45.48,45.49,48639.0,34.0661,34.096,34.0361,34.0436,48639.0
2015-10-30 15:30:00,45.48,45.59,45.47,45.47,148162.0,34.0361,34.1184,34.0286,34.0286,148162.0
2015-11-02 09:30:00,45.68,45.76,45.59,45.72,180515.0,34.1858,34.2457,34.1184,34.2157,180515.0
2015-11-02 10:00:00,45.71,45.79,45.71,45.77,77640.0,34.2083,34.2681,34.2083,34.2532,77640.0
2015-11-02 10:30:00,45.76,45.76,45.67,45.7,48167.0,34.2457,34.2457,34.1783,34.2008,48167.0
2015-11-02 11:00:00,45.7,45.74,45.68,45.7,58679.0,34.2008,34.2307,34.1858,34.2008,58679.0
2015-11-02 11:30:00,45.71,45.73,45.69,45.71,39212.0,34.2083,34.2232,34.1933,34.2083,39212.0
2015-11-02 12:00:00,45.71,45.71,45.68,45.7,28225.0,34.2083,34.2083,34.1858,34.2008,28225.0
2015-11-02 12:30:00,45.7,45.74,45.69,45.73,58905.0,34.2008,34.2307,34.1933,34.2232,58905.0
2015-11-02 13:00:00,45.73,45.76,45.73,45.76,29021.0,34.2232,34.2457,34.2232,34.2457,29021.0
2015-11-02 13:30:00,45.76,45.78,45.74,45.77,44952.0,34.2457,34.2606,34.2307,34.2532,44952.0
2015-11-02 14:00:00,45.78,45.81,45.77,45.79,442221.0,34.2606,34.2831,34.2532,34.2681,442221.0
2015-11-02 14:30:00,45.79,45.88,45.79,45.88,294288.0,34.2681,34.3355,34.2681,34.3355,294288.0
2015-11-02 15:00:00,45.88,45.92,45.85,45.91,279166.0,34.3355,34.3654,34.313,34.3579,279166.0
2015-11-02 15:30:00,45.91,45.92,45.86,45.89,268620.0,34.3579,34.3654,34.3205,34.343,268620.0
2015-11-03 09:30:00,45.66,45.74,45.63,45.67,166806.0,34.1708,34.2307,34.1484,34.1783,166806.0
2015-11-03 10:00:00,45.68,45.81,45.68,45.8,85753.0,34.1858,34.2831,34.1858,34.2756,85753.0
2015-11-03 10:30:00,45.8,45.84,45.8,45.8,166793.0,34.2756,34.3055,34.2756,34.2756,166793.0
2015-11-03 11:00:00,45.81,45.85,45.8,45.85,39079.0,34.2831,34.313,34.2756,34.313,39079.0
2015-11-03 11:30:00,45.85,45.94,45.85,45.94,90791.0,34.313,34.3804,34.313,34.3804,90791.0
2015-11-03 12:00:00,45.95,45.96,45.89,45.94,74128.0,34.3879,34.3953,34.343,34.3804,74128.0
2015-11-03 12:30:00,45.94,46.01,45.92,46.0,58406.0,34.3804,34.4328,34.3654,34.4253,58406.0
2015-11-03 13:00:00,45.99,46.04,45.99,46.01,138052.0,34.4178,34.4552,34.4178,34.4328,138052.0
2015-11-03 13:30:00,46.02,46.05,45.98,46.02,113874.0,34.4402,34.4627,34.4103,34.4402,113874.0
2015-11-03 14:00:00,46.03,46.13,46.03,46.12,737048.0,34.4477,34.5226,34.4477,34.5151,737048.0
2015-11-03 14:30:00,46.12,46.15,46.1,46.11,118893.0,34.5151,34.5375,34.5001,34.5076,118893.0
2015-11-03 15:00:00,46.12,46.13,46.07,46.08,138301.0,34.5151,34.5226,34.4777,34.4852,138301.0
2015-11-03 15:30:00,46.07,46.09,46.0,46.04,125858.0,34.4777,34.4926,34.4253,34.4552,125858.0
2015-11-04 09:30:00,46.13,46.16,45.92,45.97,228701.0,34.5226,34.545,34.3654,34.4028,228701.0
2015-11-04 10:00:00,45.98,46.03,45.9,46.01,245364.0,34.4103,34.4477,34.3504,34.4328,245364.0
2015-11-04 10:30:00,46.02,46.05,45.91,45.93,142339.0,34.4402,34.4627,34.3579,34.3729,142339.0
2015-11-04 11:00:00,45.92,45.92,45.77,45.78,173692.0,34.3654,34.3654,34.2532,34.2606,173692.0
2015-11-04 11:30:00,45.79,45.81,45.71,45.77,103358.0,34.2681,34.2831,34.2083,34.2532,103358.0
2015-11-04 12:00:00,45.77,45.87,45.77,45.82,48031.0,34.2532,34.328,34.2532,34.2906,48031.0
2015-11-04 12:30:00,45.82,45.82,45.75,45.77,98218.0,34.2906,34.2906,34.2382,34.2532,98218.0
2015-11-04 13:00:00,45.78,45.78,45.65,45.7,122609.0,34.2606,34.2606,34.1634,34.2008,122609.0
2015-11-04 13:30:00,45.7,45.73,45.69,45.72,163349.0,34.2008,34.2232,34.1933,34.2157,163349.0
2015-11-04 14:00:00,45.72,45.77,45.71,45.74,69857.0,34.2157,34.2532,34.2083,34.2307,69857.0
2015-11-04 14:30:00,45.75,45.82,45.75,45.78,80176.0,34.2382,34.2906,34.2382,34.2606,80176.0
2015-11-04 15:00:00,45.79,45.81,45.75,45.79,68314.0,34.2681,34.2831,34.2382,34.2681,68314.0
2015-11-04 15:30:00,45.79,45.8,45.74,45.77,110237.0,34.2681,34.2756,34.2307,34.2532,110237.0
2015-11-05 09:30:00,45.87,45.89,45.79,45.86,1108293.0,34.328,34.343,34.2681,34.3205,1108293.0
2015-11-05 10:00:00,45.86,45.88,45.63,45.63,86711.0,34.3205,34.3355,34.1484,34.1484,86711.0
2015-11-05 10:30:00,45.62,45.65,45.56,45.62,267790.0,34.1409,34.1634,34.096,34.1409,267790.0
2015-11-05 11:00:00,45.62,45.69,45.61,45.69,103927.0,34.1409,34.1933,34.1334,34.1933,103927.0
2015-11-05 11:30:00,45.69,45.74,45.65,45.73,151937.0,34.1933,34.2307,34.1634,34.2232,151937.0
2015-11-05 12:00:00,45.73,45.77,45.71,45.76,816005.0,34.2232,34.2532,34.2083,34.2457,816005.0
2015-11-05 12:30:00,45.76,45.78,45.72,45.78,94915.0,34.2457,34.2606,34.2157,34.2606,94915.0
2015-11-05 13:00:00,45.78,45.79,45.68,45.68,97082.0,34.2606,34.2681,34.1858,34.1858,97082.0
2015-11-05 13:30:00,45.68,45.74,45.68,45.72,117045.0,34.1858,34.2307,34.1858,34.2157,117045.0
2015-11-05 14:00:00,45.73,45.75,45.65,45.67,94937.0,34.2232,34.2382,34.1634,34.1783,94937.0
2015-11-05 14:30:00,45.67,45.68,45.63,45.68,105489.0,34.1783,34.1858,34.1484,34.1858,105489.0
2015-11-05 15:00:00,45.69,45.73,45.64,45.73,136151.0,34.1933,34.2232,34.1559,34.2232,136151.0
2015-11-05 15:30:00,45.73,45.75,45.68,45.68,157539.0,34.2232,34.2382,34.1858,34.1858,157539.0
2015-11-06 09:30:00,45.32,45.38,45.19,45.19,378065.0,33.9164,33.9613,33.8191,33.8191,378065.0
2015-11-06 10:00:00,45.19,45.19,45.08,45.13,487038.0,33.8191,33.8191,33.7368,33.7742,487038.0
2015-11-06 10:30:00,45.12,45.27,45.11,45.21,250347.0,33.7667,33.879,33.7592,33.8341,250347.0
2015-11-06 11:00:00,45.21,45.23,45.13,45.17,266180.0,33.8341,33.849,33.7742,33.8041,266180.0
2015-11-06 11:30:00,45.18,45.25,45.17,45.22,271679.0,33.8116,33.864,33.8041,33.8415,271679.0
2015-11-06 12:00:00,45.22,45.26,45.16,45.18,552807.0,33.8415,33.8715,33.7966,33.8116,552807.0
2015-11-06 12:30:00,45.17,45.22,45.15,45.21,104816.0,33.8041,33.8415,33.7892,33.8341,104816.0
2015-11-06 13:00:00,45.19,45.25,45.19,45.25,140600.0,33.8191,33.864,33.8191,33.864,140600.0
2015-11-06 13:30:00,45.25,45.31,45.21,45.29,184344.0,33.864,33.9089,33.8341,33.8939,184344.0
2015-11-06 14:00:00,45.3,45.34,45.26,45.28,90985.0,33.9014,33.9314,33.8715,33.8865,90985.0
2015-11-06 14:30:00,45.27,45.31,45.23,45.3,122770.0,33.879,33.9089,33.849,33.9014,122770.0
2015-11-06 15:00:00,45.3,45.32,45.28,45.31,50674.0,33.9014,33.9164,33.8865,33.9089,50674.0
2015-11-06 15:30:00,45.31,45.4,45.31,45.39,345605.0,33.9089,33.9763,33.9089,33.9688,345605.0
2015-11-09 09:30:00,45.14,45.17,45.05,45.05,267454.0,33.7817,33.8041,33.7143,33.7143,267454.0
2015-11-09 10:00:00,45.04,45.05,44.94,44.96,155028.0,33.7068,33.7143,33.632,33.647,155028.0
2015-11-09 10:30:00,44.95,44.98,44.92,44.97,79972.0,33.6395,33.6619,33.617,33.6545,79972.0
2015-11-09 11:00:00,44.97,44.97,44.8,44.8,125312.0,33.6545,33.6545,33.5272,33.5272,125312.0
2015-11-09 11:30:00,44.81,44.84,44.76,44.77,125487.0,33.5347,33.5572,33.4973,33.5048,125487.0
2015-11-09 12:00:00,44.76,44.8,44.72,44.78,71174.0,33.4973,33.5272,33.4674,33.5123,71174.0
2015-11-09 12:30:00,44.78,44.81,44.77,44.8,54189.0,33.5123,33.5347,33.5048,33.5272,54189.0
2015-11-09 13:00:00,44.8,44.82,44.73,44.75,76657.0,33.5272,33.5422,33.4748,33.4898,76657.0
2015-11-09 13:30:00,44.75,44.79,44.72,44.77,454904.0,33.4898,33.5197,33.4674,33.5048,454904.0
2015-11-09 14:00:00,44.77,44.8,44.74,44.78,115042.0,33.5048,33.5272,33.4823,33.5123,115042.0
2015-11-09 14:30:00,44.78,44.8,44.73,44.77,271072.0,33.5123,33.5272,33.4748,33.5048,271072.0
2015-11-09 15:00:00,44.76,44.81,44.74,44.8,84457.0,33.4973,33.5347,33.4823,33.5272,84457.0
2015-11-09 15:30:00,44.8,44.92,44.8,44.87,141364.0,33.5272,33.617,33.5272,33.5796,141364.0
2015-11-10 09:30:00,44.64,44.68,44.55,44.67,247897.0,33.4075,33.4374,33.3401,33.4299,247897.0
2015-11-10 10:00:00,44.67,44.69,44.57,44.6,119117.0,33.4299,33.4449,33.3551,33.3776,119117.0
2015-11-10 10:30:00,44.59,44.63,44.54,44.63,100411.0,33.3701,33.4,33.3327,33.4,100411.0
2015-11-10 11:00:00,44.62,44.65,44.58,44.6,70225.0,33.3925,33.415,33.3626,33.3776,70225.0
2015-11-10 11:30:00,44.6,44.66,44.59,44.63,175395.0,33.3776,33.4225,33.3701,33.4,175395.0
2015-11-10 12:00:00,44.64,44.68,44.61,44.67,44077.0,33.4075,33.4374,33.385,33.4299,44077.0
2015-11-10 12:30:00,44.67,44.68,44.63,44.68,162330.0,33.4299,33.4374,33.4,33.4374,162330.0
2015-11-10 13:00:00,44.67,44.67,44.61,44.67,1122050.0,33.4299,33.4299,33.385,33.4299,1122050.0
2015-11-10 13:30:00,44.67,44.76,44.66,44.75,99682.0,33.4299,33.4973,33.4225,33.4898,99682.0
2015-11-10 14:00:00,44.74,44.75,44.69,44.72,162356.0,33.4823,33.4898,33.4449,33.4674,162356.0
2015-11-10 14:30:00,44.72,44.82,44.71,44.79,656530.0,33.4674,33.5422,33.4599,33.5197,656530.0
2015-11-10 15:00:00,44.79,44.82,44.77,44.81,1133432.0,33.5197,33.5422,33.5048,33.5347,1133432.0
2015-11-10 15:30:00,44.81,44.82,44.76,44.81,1051490.0,33.5347,33.5422,33.4973,33.5347,1051490.0
2015-11-11 09:30:00,45.19,45.19,45.09,45.1,76854.0,33.8191,33.8191,33.7443,33.7517,76854.0
2015-11-11 10:00:00,45.1,45.11,45.01,45.03,52139.0,33.7517,33.7592,33.6844,33.6994,52139.0
2015-11-11 10:30:00,45.03,45.04,44.91,44.98,53883.0,33.6994,33.7068,33.6096,33.6619,53883.0
2015-11-11 11:00:00,44.99,45.04,44.94,45.03,89903.0,33.6694,33.7068,33.632,33.6994,89903.0
2015-11-11 11:30:00,45.05,45.11,45.04,45.1,53512.0,33.7143,33.7592,33.7068,33.7517,53512.0
2015-11-11 12:00:00,45.09,45.14,45.06,45.14,43821.0,33.7443,33.7817,33.7218,33.7817,43821.0
2015-11-11 12:30:00,45.14,45.16,45.1,45.11,61782.0,33.7817,33.7966,33.7517,33.7592,61782.0
2015-11-11 13:00:00,45.11,45.11,45.02,45.04,67484.0,33.7592,33.7592,33.6919,33.7068,67484.0
2015-11-11 13:30:00,45.04,45.09,45.03,45.06,31312.0,33.7068,33.7443,33.6994,33.7218,31312.0
2015-11-11 14:00:00,45.06,45.1,45.03,45.09,32421.0,33.7218,33.7517,33.6994,33.7443,32421.0
2015-11-11 14:30:00,45.11,45.11,45.02,45.02,326500.0,33.7592,33.7592,33.6919,33.6919,326500.0
2015-11-11 15:00:00,45.01,45.03,44.96,45.03,70669.0,33.6844,33.6994,33.647,33.6994,70669.0
2015-11-11 15:30:00,45.02,45.03,44.96,44.96,100405.0,33.6919,33.6994,33.647,33.647,100405.0
2015-11-12 09:30:00,44.66,44.71,44.58,44.71,193786.0,33.4225,33.4599,33.3626,33.4599,193786.0
2015-11-12 10:00:00,44.7,44.74,44.61,44.65,103963.0,33.4524,33.4823,33.385,33.415,103963.0
2015-11-12 10:30:00,44.64,44.73,44.62,44.73,132902.0,33.4075,33.4748,33.3925,33.4748,132902.0
2015-11-12 11:00:00,44.74,44.79,44.6,44.61,68524.0,33.4823,33.5197,33.3776,33.385,68524.0
2015-11-12 11:30:00,44.61,44.64,44.59,44.62,106605.0,33.385,33.4075,33.3701,33.3925,106605.0
2015-11-12 12:00:00,44.62,44.64,44.54,44.57,236828.0,33.3925,33.4075,33.3327,33.3551,236828.0
2015-11-12 12:30:00,44.58,44.62,44.54,44.58,98113.0,33.3626,33.3925,33.3327,33.3626,98113.0
2015-11-12 13:00:00,44.59,44.66,44.58,44.64,74696.0,33.3701,33.4225,33.3626,33.4075,74696.0
2015-11-12 13:30:00,44.64,44.67,44.59,44.62,133564.0,33.4075,33.4299,33.3701,33.3925,133564.0
2015-11-12 14:00:00,44.62,44.62,44.53,44.58,157488.0,33.3925,33.3925,33.3252,33.3626,157488.0
2015-11-12 14:30:00,44.59,44.6,44.5,44.53,107951.0,33.3701,33.3776,33.3027,33.3252,107951.0
2015-11-12 15:00:00,44.52,44.56,44.51,44.53,105595.0,33.3177,33.3476,33.3102,33.3252,105595.0
2015-11-12 15:30:00,44.53,44.54,44.43,44.43,244535.0,33.3252,33.3327,33.2503,33.2503,244535.0
2015-11-13 09:30:00,44.23,44.24,44.11,44.15,111928.0,33.1007,33.1081,33.0109,33.0408,111928.0
2015-11-13 10:00:00,44.14,44.14,43.95,44.03,146385.0,33.0333,33.0333,32.8911,32.951,146385.0
2015-11-13 10:30:00,44.03,44.12,44.01,44.12,124560.0,32.951,33.0183,32.936,33.0183,124560.0
2015-11-13 11:00:00,44.11,44.11,43.99,44.08,119055.0,33.0109,33.0109,32.921,32.9884,119055.0
2015-11-13 11:30:00,44.07,44.17,44.04,44.16,143809.0,32.9809,33.0558,32.9585,33.0483,143809.0
2015-11-13 12:00:00,44.17,44.25,44.16,44.18,366179.0,33.0558,33.1156,33.0483,33.0632,366179.0
2015-11-13 12:30:00,44.18,44.21,44.11,44.15,474787.0,33.0632,33.0857,33.0109,33.0408,474787.0
2015-11-13 13:00:00,44.15,44.17,44.1,44.13,120238.0,33.0408,33.0558,33.0034,33.0258,120238.0
2015-11-13 13:30:00,44.13,44.16,44.08,44.11,83508.0,33.0258,33.0483,32.9884,33.0109,83508.0
2015-11-13 14:00:00,44.11,44.13,44.08,44.09,53948.0,33.0109,33.0258,32.9884,32.9959,53948.0
2015-11-13 14:30:00,44.09,44.11,44.02,44.04,232291.0,32.9959,33.0109,32.9435,32.9585,232291.0
2015-11-13 15:00:00,44.04,44.09,44.0,44.02,76632.0,32.9585,32.9959,32.9285,32.9435,76632.0
2015-11-13 15:30:00,44.02,44.09,44.02,44.06,167075.0,32.9435,32.9959,32.9435,32.9734,167075.0
2015-11-16 09:30:00,44.05,44.28,44.05,44.19,201734.0,32.9659,33.1381,32.9659,33.0707,201734.0
2015-11-16 10:00:00,44.2,44.27,44.14,44.2,173804.0,33.0782,33.1306,33.0333,33.0782,173804.0
2015-11-16 10:30:00,44.19,44.23,44.13,44.14,109042.0,33.0707,33.1007,33.0258,33.0333,109042.0
2015-11-16 11:00:00,44.14,44.2,44.1,44.12,177930.0,33.0333,33.0782,33.0034,33.0183,177930.0
2015-11-16 11:30:00,44.12,44.25,44.11,44.21,218066.0,33.0183,33.1156,33.0109,33.0857,218066.0
2015-11-16 12:00:00,44.22,44.27,44.19,44.27,828754.0,33.0932,33.1306,33.0707,33.1306,828754.0
2015-11-16 12:30:00,44.28,44.34,44.27,44.29,79404.0,33.1381,33.183,33.1306,33.1456,79404.0
2015-11-16 13:00:00,44.31,44.42,44.29,44.39,74432.0,33.1605,33.2428,33.1456,33.2204,74432.0
2015-11-16 13:30:00,44.4,44.45,44.38,44.44,143449.0,33.2279,33.2653,33.2129,33.2578,143449.0
2015-11-16 14:00:00,44.44,44.5,44.44,44.48,130610.0,33.2578,33.3027,33.2578,33.2878,130610.0
2015-11-16 14:30:00,44.48,44.52,44.45,44.47,283017.0,33.2878,33.3177,33.2653,33.2803,283017.0
2015-11-16 15:00:00,44.48,44.61,44.47,44.59,94962.0,33.2878,33.385,33.2803,33.3701,94962.0
2015-11-16 15:30:00,44.59,44.63,44.57,44.63,137231.0,33.3701,33.4,33.3551,33.4,137231.0
2015-11-17 09:30:00,44.74,44.77,44.67,44.77,103246.0,33.4823,33.5048,33.4299,33.5048,103246.0
2015-11-17 10:00:00,44.78,44.78,44.69,44.74,101251.0,33.5123,33.5123,33.4449,33.4823,101251.0
2015-11-17 10:30:00,44.73,44.86,44.73,44.82,57224.0,33.4748,33.5721,33.4748,33.5422,57224.0
2015-11-17 11:00:00,44.82,44.86,44.78,44.86,57315.0,33.5422,33.5721,33.5123,33.5721,57315.0
2015-11-17 11:30:00,44.86,44.91,44.83,44.86,95645.0,33.5721,33.6096,33.5497,33.5721,95645.0
2015-11-17 12:00:00,44.86,44.88,44.82,44.83,104488.0,33.5721,33.5871,33.5422,33.5497,104488.0
2015-11-17 12:30:00,44.83,44.85,44.76,44.82,76487.0,33.5497,33.5646,33.4973,33.5422,76487.0
2015-11-17 13:00:00,44.82,44.85,44.74,44.75,162958.0,33.5422,33.5646,33.4823,33.4898,162958.0
2015-11-17 13:30:00,44.74,44.82,44.73,44.81,167282.0,33.4823,33.5422,33.4748,33.5347,167282.0
2015-11-17 14:00:00,44.81,44.83,44.7,44.71,114500.0,33.5347,33.5497,33.4524,33.4599,114500.0
2015-11-17 14:30:00,44.71,44.71,44.62,44.69,127708.0,33.4599,33.4599,33.3925,33.4449,127708.0
2015-11-17 15:00:00,44.7,44.7,44.58,44.64,122717.0,33.4524,33.4524,33.3626,33.4075,122717.0
2015-11-17 15:30:00,44.63,44.74,44.62,44.69,264348.0,33.4,33.4823,33.3925,33.4449,264348.0
2015-11-18 09:30:00,44.81,44.86,44.77,44.79,107914.0,33.5347,33.5721,33.5048,33.5197,107914.0
2015-11-18 10:00:00,44.79,44.81,44.74,44.77,75093.0,33.5197,33.5347,33.4823,33.5048,75093.0
2015-11-18 10:30:00,44.78,44.79,44.73,44.75,85539.0,33.5123,33.5197,33.4748,33.4898,85539.0
2015-11-18 11:00:00,44.77,44.81,44.72,44.79,88840.0,33.5048,33.5347,33.4674,33.5197,88840.0
2015-11-18 11:30:00,44.8,44.85,44.77,44.8,80628.0,33.5272,33.5646,33.5048,33.5272,80628.0
2015-11-18 12:00:00,44.8,44.85,44.77,44.82,91805.0,33.5272,33.5646,33.5048,33.5422,91805.0
2015-11-18 12:30:00,44.82,44.82,44.77,44.79,110961.0,33.5422,33.5422,33.5048,33.5197,110961.0
2015-11-18 13:00:00,44.8,44.86,44.78,44.84,83300.0,33.5272,33.5721,33.5123,33.5572,83300.0
2015-11-18 13:30:00,44.84,44.85,44.78,44.79,96406.0,33.5572,33.5646,33.5123,33.5197,96406.0
2015-11-18 14:00:00,44.78,44.99,44.73,44.88,213739.0,33.5123,33.6694,33.4748,33.5871,213739.0
2015-11-18 14:30:00,44.88,44.99,44.84,44.99,228320.0,33.5871,33.6694,33.5572,33.6694,228320.0
2015-11-18 15:00:00,45.0,45.05,44.95,45.02,87030.0,33.6769,33.7143,33.6395,33.6919,87030.0
2015-11-18 15:30:00,45.02,45.13,45.01,45.08,153850.0,33.6919,33.7742,33.6844,33.7368,153850.0
2015-11-19 09:30:00,45.31,45.4,45.29,45.35,158526.0,33.9089,33.9763,33.8939,33.9388,158526.0
2015-11-19 10:00:00,45.35,45.38,45.31,45.33,166230.0,33.9388,33.9613,33.9089,33.9239,166230.0
2015-11-19 10:30:00,45.33,45.35,45.28,45.34,235854.0,33.9239,33.9388,33.8865,33.9314,235854.0
2015-11-19 11:00:00,45.34,45.43,45.33,45.43,200570.0,33.9314,33.9987,33.9239,33.9987,200570.0
2015-11-19 11:30:00,45.43,45.45,45.3,45.34,199155.0,33.9987,34.0137,33.9014,33.9314,199155.0
2015-11-19 12:00:00,45.34,45.38,45.33,45.35,284970.0,33.9314,33.9613,33.9239,33.9388,284970.0
2015-11-19 12:30:00,45.36,45.42,45.35,45.41,94121.0,33.9463,33.9912,33.9388,33.9837,94121.0
2015-11-19 13:00:00,45.4,45.43,45.39,45.4,53189.0,33.9763,33.9987,33.9688,33.9763,53189.0
2015-11-19 13:30:00,45.4,45.42,45.37,45.38,58258.0,33.9763,33.9912,33.9538,33.9613,58258.0
2015-11-19 14:00:00,45.38,45.38,45.34,45.36,74743.0,33.9613,33.9613,33.9314,33.9463,74743.0
2015-11-19 14:30:00,45.37,45.39,45.34,45.38,74271.0,33.9538,33.9688,33.9314,33.9613,74271.0
2015-11-19 15:00:00,45.38,45.4,45.34,45.39,102061.0,33.9613,33.9763,33.9314,33.9688,102061.0
2015-11-19 15:30:00,45.39,45.4,45.33,45.35,236076.0,33.9688,33.9763,33.9239,33.9388,236076.0
2015-11-20 09:30:00,45.55,45.62,45.48,45.57,142075.0,34.0885,34.1409,34.0361,34.1035,142075.0
2015-11-20 10:00:00,45.58,45.59,45.49,45.51,77517.0,34.111,34.1184,34.0436,34.0586,77517.0
2015-11-20 10:30:00,45.5,45.51,45.42,45.43,67308.0,34.0511,34.0586,33.9912,33.9987,67308.0
2015-11-20 11:00:00,45.42,45.45,45.39,45.42,90758.0,33.9912,34.0137,33.9688,33.9912,90758.0
2015-11-20 11:30:00,45.41,45.43,45.39,45.41,135562.0,33.9837,33.9987,33.9688,33.9837,135562.0
2015-11-20 12:00:00,45.41,45.41,45.35,45.37,55019.0,33.9837,33.9837,33.9388,33.9538,55019.0
2015-11-20 12:30:00,45.38,45.41,45.37,45.4,80993.0,33.9613,33.9837,33.9538,33.9763,80993.0
2015-11-20 13:00:00,45.4,45.44,45.4,45.41,113276.0,33.9763,34.0062,33.9763,33.9837,113276.0
2015-11-20 13:30:00,45.41,45.42,45.37,45.39,79054.0,33.9837,33.9912,33.9538,33.9688,79054.0
2015-11-20 14:00:00,45.39,45.43,45.39,45.39,82300.0,33.9688,33.9987,33.9688,33.9688,82300.0
2015-11-20 14:30:00,45.38,45.41,45.35,45.35,97741.0,33.9613,33.9837,33.9388,33.9388,97741.0
2015-11-20 15:00:00,45.36,45.38,45.33,45.34,466947.0,33.9463,33.9613,33.9239,33.9314,466947.0
2015-11-20 15:30:00,45.34,45.38,45.32,45.34,299675.0,33.9314,33.9613,33.9164,33.9314,299675.0
2015-11-23 09:30:00,45.21,45.25,45.16,45.18,356652.0,33.8341,33.864,33.7966,33.8116,356652.0
2015-11-23 10:00:00,45.18,45.3,45.15,45.24,165289.0,33.8116,33.9014,33.7892,33.8565,165289.0
2015-11-23 10:30:00,45.25,45.28,45.21,45.28,169584.0,33.864,33.8865,33.8341,33.8865,169584.0
2015-11-23 11:00:00,45.28,45.28,45.2,45.21,142569.0,33.8865,33.8865,33.8266,33.8341,142569.0
2015-11-23 11:30:00,45.21,45.22,45.15,45.21,174736.0,33.8341,33.8415,33.7892,33.8341,174736.0
2015-11-23 12:00:00,45.2,45.22,45.16,45.19,208297.0,33.8266,33.8415,33.7966,33.8191,208297.0
2015-11-23 12:30:00,45.18,45.19,45.15,45.18,280379.0,33.8116,33.8191,33.7892,33.8116,280379.0
2015-11-23 13:00:00,45.18,45.2,45.15,45.16,110559.0,33.8116,33.8266,33.7892,33.7966,110559.0
2015-11-23 13:30:00,45.16,45.17,45.1,45.11,257379.0,33.7966,33.8041,33.7517,33.7592,257379.0
2015-11-23 14:00:00,45.11,45.11,44.96,44.98,300920.0,33.7592,33.7592,33.647,33.6619,300920.0
2015-11-23 14:30:00,44.98,45.01,44.97,45.0,197076.0,33.6619,33.6844,33.6545,33.6769,197076.0
2015-11-23 15:00:00,45.01,45.04,45.0,45.04,114120.0,33.6844,33.7068,33.6769,33.7068,114120.0
2015-11-23 15:30:00,45.04,45.06,45.01,45.03,176174.0,33.7068,33.7218,33.6844,33.6994,176174.0
2015-11-24 09:30:00,44.78,44.88,44.75,44.87,123933.0,33.5123,33.5871,33.4898,33.5796,123933.0
2015-11-24 10:00:00,44.87,44.89,44.77,44.78,155408.0,33.5796,33.5946,33.5048,33.5123,155408.0
2015-11-24 10:30:00,44.78,44.79,44.72,44.76,305771.0,33.5123,33.5197,33.4674,33.4973,305771.0
2015-11-24 11:00:00,44.76,44.9,44.75,44.88,312154.0,33.4973,33.6021,33.4898,33.5871,312154.0
2015-11-24 11:30:00,44.89,45.0,44.89,44.99,300591.0,33.5946,33.6769,33.5946,33.6694,300591.0
2015-11-24 12:00:00,44.98,45.04,44.97,44.98,232311.0,33.6619,33.7068,33.6545,33.6619,232311.0
2015-11-24 12:30:00,44.99,45.02,44.98,44.98,104334.0,33.6694,33.6919,33.6619,33.6619,104334.0
2015-11-24 13:00:00,44.98,45.13,44.98,45.13,138672.0,33.6619,33.7742,33.6619,33.7742,138672.0
2015-11-24 13:30:00,45.13,45.15,45.11,45.12,271437.0,33.7742,33.7892,33.7592,33.7667,271437.0
2015-11-24 14:00:00,45.12,45.18,45.07,45.09,1169286.0,33.7667,33.8116,33.7293,33.7443,1169286.0
2015-11-24 14:30:00,45.09,45.14,45.07,45.14,111156.0,33.7443,33.7817,33.7293,33.7817,111156.0
2015-11-24 15:00:00,45.14,45.17,45.1,45.11,215384.0,33.7817,33.8041,33.7517,33.7592,215384.0
2015-11-24 15:30:00,45.1,45.12,45.07,45.09,316598.0,33.7517,33.7667,33.7293,33.7443,316598.0
2015-11-25 09:30:00,45.12,45.15,44.96,45.06,190415.0,33.7667,33.7892,33.647,33.7218,190415.0
2015-11-25 10:00:00,45.05,45.09,45.03,45.06,122051.0,33.7143,33.7443,33.6994,33.7218,122051.0
2015-11-25 10:30:00,45.05,45.14,45.04,45.11,88627.0,33.7143,33.7817,33.7068,33.7592,88627.0
2015-11-25 11:00:00,45.11,45.14,45.08,45.12,110021.0,33.7592,33.7817,33.7368,33.7667,110021.0
2015-11-25 11:30:00,45.11,45.16,45.09,45.14,93554.0,33.7592,33.7966,33.7443,33.7817,93554.0
2015-11-25 12:00:00,45.14,45.19,45.14,45.18,105057.0,33.7817,33.8191,33.7817,33.8116,105057.0
2015-11-25 12:30:00,45.18,45.2,45.16,45.16,134634.0,33.8116,33.8266,33.7966,33.7966,134634.0
2015-11-25 13:00:00,45.16,45.18,45.13,45.15,73740.0,33.7966,33.8116,33.7742,33.7892,73740.0
2015-11-25 13:30:00,45.15,45.16,45.11,45.14,118271.0,33.7892,33.7966,33.7592,33.7817,118271.0
2015-11-25 14:00:00,45.14,45.15,45.13,45.14,112521.0,33.7817,33.7892,33.7742,33.7817,112521.0
2015-11-25 14:30:00,45.13,45.14,45.11,45.13,77769.0,33.7742,33.7817,33.7592,33.7742,77769.0
2015-11-25 15:00:00,45.13,45.15,45.12,45.15,138262.0,33.7742,33.7892,33.7667,33.7892,138262.0
2015-11-25 15:30:00,45.14,45.14,45.09,45.11,226280.0,33.7817,33.7817,33.7443,33.7592,226280.0
2015-11-27 09:30:00,45.04,45.05,44.95,44.98,121961.0,33.7068,33.7143,33.6395,33.6619,121961.0
2015-11-27 10:00:00,44.98,45.0,44.93,44.96,102670.0,33.6619,33.6769,33.6245,33.647,102670.0
2015-11-27 10:30:00,44.96,44.98,44.92,44.97,56678.0,33.647,33.6619,33.617,33.6545,56678.0
2015-11-27 11:00:00,44.97,45.01,44.96,44.99,75348.0,33.6545,33.6844,33.647,33.6694,75348.0
2015-11-27 11:30:00,44.99,45.02,44.97,44.97,104122.0,33.6694,33.6919,33.6545,33.6545,104122.0
2015-11-27 12:00:00,44.97,44.98,44.96,44.97,38432.0,33.6545,33.6619,33.647,33.6545,38432.0
2015-11-27 12:30:00,44.98,44.98,44.94,44.94,151283.0,33.6619,33.6619,33.632,33.632,151283.0
2015-11-30 09:30:00,44.91,44.96,44.87,44.92,128754.0,33.6096,33.647,33.5796,33.617,128754.0
2015-11-30 10:00:00,44.9,44.96,44.89,44.92,41016.0,33.6021,33.647,33.5946,33.617,41016.0
2015-11-30 10:30:00,44.91,44.99,44.91,44.94,98705.0,33.6096,33.6694,33.6096,33.632,98705.0
2015-11-30 11:00:00,44.94,45.02,44.9,44.92,184668.0,33.632,33.6919,33.6021,33.617,184668.0
2015-11-30 11:30:00,44.92,44.94,44.87,44.88,152326.0,33.617,33.632,33.5796,33.5871,152326.0
2015-11-30 12:00:00,44.87,44.92,44.86,44.91,152493.0,33.5796,33.617,33.5721,33.6096,152493.0
2015-11-30 12:30:00,44.9,44.9,44.86,44.87,57620.0,33.6021,33.6021,33.5721,33.5796,57620.0
2015-11-30 13:00:00,44.86,44.94,44.86,44.94,106515.0,33.5721,33.632,33.5721,33.632,106515.0
2015-11-30 13:30:00,44.94,44.99,44.92,44.98,135638.0,33.632,33.6694,33.617,33.6619,135638.0
2015-11-30 14:00:00,44.98,44.98,44.94,44.94,116680.0,33.6619,33.6619,33.632,33.632,116680.0
2015-11-30 14:30:00,44.94,44.97,44.9,44.91,134321.0,33.632,33.6545,33.6021,33.6096,134321.0
2015-11-30 15:00:00,44.91,44.92,44.86,44.88,344980.0,33.6096,33.617,33.5721,33.5871,344980.0
2015-11-30 15:30:00,44.89,44.93,44.86,44.89,742342.0,33.5946,33.6245,33.5721,33.5946,742342.0
2015-12-01 09:30:00,45.19,45.3,45.19,45.27,68041.0,33.8191,33.9014,33.8191,33.879,68041.0
2015-12-01 10:00:00,45.27,45.29,45.14,45.22,106878.0,33.879,33.8939,33.7817,33.8415,106878.0
2015-12-01 10:30:00,45.22,45.27,45.19,45.24,353844.0,33.8415,33.879,33.8191,33.8565,353844.0
2015-12-01 11:00:00,45.24,45.24,45.15,45.21,256886.0,33.8565,33.8565,33.7892,33.8341,256886.0
2015-12-01 11:30:00,45.21,45.23,45.14,45.19,161321.0,33.8341,33.849,33.7817,33.8191,161321.0
2015-12-01 12:00:00,45.2,45.22,45.18,45.21,157455.0,33.8266,33.8415,33.8116,33.8341,157455.0
2015-12-01 12:30:00,45.2,45.23,45.19,45.22,135951.0,33.8266,33.849,33.8191,33.8415,135951.0
2015-12-01 13:00:00,45.23,45.23,45.18,45.19,128295.0,33.849,33.849,33.8116,33.8191,128295.0
2015-12-01 13:30:00,45.19,45.22,45.15,45.21,432538.0,33.8191,33.8415,33.7892,33.8341,432538.0
2015-12-01 14:00:00,45.21,45.28,45.21,45.28,155836.0,33.8341,33.8865,33.8341,33.8865,155836.0
2015-12-01 14:30:00,45.28,45.31,45.25,45.29,410437.0,33.8865,33.9089,33.864,33.8939,410437.0
2015-12-01 15:00:00,45.29,45.31,45.28,45.3,472787.0,33.8939,33.9089,33.8865,33.9014,472787.0
2015-12-01 15:30:00,45.3,45.37,45.28,45.35,265348.0,33.9014,33.9538,33.8865,33.9388,265348.0
2015-12-02 09:30:00,45.14,45.2,45.12,45.18,197176.0,33.7817,33.8266,33.7667,33.8116,197176.0
2015-12-02 10:00:00,45.19,45.23,45.12,45.14,320295.0,33.8191,33.849,33.7667,33.7817,320295.0
2015-12-02 10:30:00,45.14,45.17,45.1,45.11,99019.0,33.7817,33.8041,33.7517,33.7592,99019.0
2015-12-02 11:00:00,45.1,45.11,45.03,45.03,107581.0,33.7517,33.7592,33.6994,33.6994,107581.0
2015-12-02 11:30:00,45.03,45.07,45.01,45.01,91220.0,33.6994,33.7293,33.6844,33.6844,91220.0
2015-12-02 12:00:00,45.01,45.03,44.91,44.98,223800.0,33.6844,33.6994,33.6096,33.6619,223800.0
2015-12-02 12:30:00,44.99,45.06,44.97,45.03,61948.0,33.6694,33.7218,33.6545,33.6994,61948.0
2015-12-02 13:00:00,45.03,45.08,44.99,45.05,102710.0,33.6994,33.7368,33.6694,33.7143,102710.0
2015-12-02 13:30:00,45.05,45.06,44.98,45.0,179390.0,33.7143,33.7218,33.6619,33.6769,179390.0
2015-12-02 14:00:00,45.0,45.0,44.86,44.89,125641.0,33.6769,33.6769,33.5721,33.5946,125641.0
2015-12-02 14:30:00,44.89,44.89,44.77,44.77,148198.0,33.5946,33.5946,33.5048,33.5048,148198.0
2015-12-02 15:00:00,44.79,44.94,44.76,44.89,155720.0,33.5197,33.632,33.4973,33.5946,155720.0
2015-12-02 15:30:00,44.89,44.9,44.81,44.88,408520.0,33.5946,33.6021,33.5347,33.5871,408520.0
2015-12-03 09:30:00,45.09,45.1,44.81,44.9,217349.0,33.7443,33.7517,33.5347,33.6021,217349.0
2015-12-03 10:00:00,44.89,44.93,44.72,44.75,176461.0,33.5946,33.6245,33.4674,33.4898,176461.0
2015-12-03 10:30:00,44.75,44.84,44.71,44.77,214882.0,33.4898,33.5572,33.4599,33.5048,214882.0
2015-12-03 11:00:00,44.76,44.88,44.74,44.84,176058.0,33.4973,33.5871,33.4823,33.5572,176058.0
2015-12-03 11:30:00,44.84,44.85,44.73,44.75,427399.0,33.5572,33.5646,33.4748,33.4898,427399.0
2015-12-03 12:00:00,44.76,44.77,44.55,44.6,523225.0,33.4973,33.5048,33.3401,33.3776,523225.0
2015-12-03 12:30:00,44.59,44.68,44.57,44.59,157134.0,33.3701,33.4374,33.3551,33.3701,157134.0
2015-12-03 13:00:00,44.59,44.73,44.58,44.71,109845.0,33.3701,33.4748,33.3626,33.4599,109845.0
2015-12-03 13:30:00,44.71,44.71,44.53,44.53,814509.0,33.4599,33.4599,33.3252,33.3252,814509.0
2015-12-03 14:00:00,44.53,44.56,44.45,44.48,170165.0,33.3252,33.3476,33.2653,33.2878,170165.0
2015-12-03 14:30:00,44.48,44.62,44.44,44.62,146814.0,33.2878,33.3925,33.2578,33.3925,146814.0
2015-12-03 15:00:00,44.62,44.66,44.53,44.54,212576.0,33.3925,33.4225,33.3252,33.3327,212576.0
2015-12-03 15:30:00,44.54,44.6,44.47,44.59,292642.0,33.3327,33.3776,33.2803,33.3701,292642.0
2015-12-04 09:30:00,44.5,44.68,44.44,44.63,201664.0,33.3027,33.4374,33.2578,33.4,201664.0
2015-12-04 10:00:00,44.63,44.74,44.59,44.72,282179.0,33.4,33.4823,33.3701,33.4674,282179.0
2015-12-04 10:30:00,44.73,44.75,44.67,44.7,185648.0,33.4748,33.4898,33.4299,33.4524,185648.0
2015-12-04 11:00:00,44.69,44.75,44.63,44.63,233760.0,33.4449,33.4898,33.4,33.4,233760.0
2015-12-04 11:30:00,44.63,44.67,44.59,44.61,210777.0,33.4,33.4299,33.3701,33.385,210777.0
2015-12-04 12:00:00,44.61,44.64,44.57,44.59,134253.0,33.385,33.4075,33.3551,33.3701,134253.0
2015-12-04 12:30:00,44.59,44.81,44.58,44.79,120811.0,33.3701,33.5347,33.3626,33.5197,120811.0
2015-12-04 13:00:00,44.8,44.91,44.79,44.89,92181.0,33.5272,33.6096,33.5197,33.5946,92181.0
2015-12-04 13:30:00,44.89,44.94,44.85,44.93,97019.0,33.5946,33.632,33.5646,33.6245,97019.0
2015-12-04 14:00:00,44.93,44.95,44.86,44.91,90955.0,33.6245,33.6395,33.5721,33.6096,90955.0
2015-12-04 14:30:00,44.91,45.0,44.9,44.98,93567.0,33.6096,33.6769,33.6021,33.6619,93567.0
2015-12-04 15:00:00,44.99,45.01,44.93,44.94,478466.0,33.6694,33.6844,33.6245,33.632,478466.0
2015-12-04 15:30:00,44.95,44.97,44.89,44.94,419695.0,33.6395,33.6545,33.5946,33.632,419695.0
2015-12-07 09:30:00,44.69,44.7,44.57,44.58,204880.0,33.4449,33.4524,33.3551,33.3626,204880.0
2015-12-07 10:00:00,44.57,44.58,44.49,44.5,208407.0,33.3551,33.3626,33.2952,33.3027,208407.0
2015-12-07 10:30:00,44.5,44.5,44.39,44.44,224359.0,33.3027,33.3027,33.2204,33.2578,224359.0
2015-12-07 11:00:00,44.45,44.45,44.34,44.36,164325.0,33.2653,33.2653,33.183,33.1979,164325.0
2015-12-07 11:30:00,44.35,44.51,44.35,44.5,84270.0,33.1905,33.3102,33.1905,33.3027,84270.0
2015-12-07 12:00:00,44.49,44.49,44.43,44.44,27612.0,33.2952,33.2952,33.2503,33.2578,27612.0
2015-12-07 12:30:00,44.45,44.45,44.35,44.37,129215.0,33.2653,33.2653,33.1905,33.2054,129215.0
2015-12-07 13:00:00,44.37,44.42,44.32,44.41,221273.0,33.2054,33.2428,33.168,33.2354,221273.0
2015-12-07 13:30:00,44.41,44.41,44.32,44.39,185174.0,33.2354,33.2354,33.168,33.2204,185174.0
2015-12-07 14:00:00,44.38,44.45,44.38,44.42,177061.0,33.2129,33.2653,33.2129,33.2428,177061.0
2015-12-07 14:30:00,44.42,44.46,44.38,44.38,141290.0,33.2428,33.2728,33.2129,33.2129,141290.0
2015-12-07 15:00:00,44.38,44.43,44.35,44.42,123347.0,33.2129,33.2503,33.1905,33.2428,123347.0
2015-12-07 15:30:00,44.41,44.5,44.41,44.48,230510.0,33.2354,33.3027,33.2354,33.2878,230510.0
2015-12-08 09:30:00,43.77,43.81,43.64,43.69,233687.0,32.7564,32.7863,32.6591,32.6965,233687.0
2015-12-08 10:00:00,43.69,43.77,43.62,43.64,144622.0,32.6965,32.7564,32.6441,32.6591,144622.0
2015-12-08 10:30:00,43.63,43.83,43.59,43.83,193577.0,32.6516,32.8013,32.6217,32.8013,193577.0
2015-12-08 11:00:00,43.84,43.93,43.78,43.79,122181.0,32.8088,32.8761,32.7639,32.7714,122181.0
2015-12-08 11:30:00,43.79,43.81,43.7,43.76,135284.0,32.7714,32.7863,32.704,32.7489,135284.0
2015-12-08 12:00:00,43.76,43.76,43.68,43.72,85584.0,32.7489,32.7489,32.689,32.719,85584.0
2015-12-08 12:30:00,43.72,43.78,43.69,43.78,80809.0,32.719,32.7639,32.6965,32.7639,80809.0
2015-12-08 13:00:00,43.78,43.79,43.69,43.72,87291.0,32.7639,32.7714,32.6965,32.719,87291.0
2015-12-08 13:30:00,43.74,43.79,43.74,43.77,105774.0,32.734,32.7714,32.734,32.7564,105774.0
2015-12-08 14:00:00,43.78,43.85,43.78,43.8,137344.0,32.7639,32.8163,32.7639,32.7789,137344.0
2015-12-08 14:30:00,43.79,43.83,43.76,43.79,456497.0,32.7714,32.8013,32.7489,32.7714,456497.0
2015-12-08 15:00:00,43.79,43.8,43.72,43.74,177811.0,32.7714,32.7789,32.719,32.734,177811.0
2015-12-08 15:30:00,43.73,43.85,43.71,43.83,334005.0,32.7265,32.8163,32.7115,32.8013,334005.0
2015-12-09 09:30:00,43.83,44.04,43.8,44.02,187312.0,32.8013,32.9585,32.7789,32.9435,187312.0
2015-12-09 10:00:00,44.02,44.13,43.98,44.04,150668.0,32.9435,33.0258,32.9136,32.9585,150668.0
2015-12-09 10:30:00,44.04,44.21,44.04,44.13,200243.0,32.9585,33.0857,32.9585,33.0258,200243.0
2015-12-09 11:00:00,44.14,44.14,43.97,43.98,269637.0,33.0333,33.0333,32.9061,32.9136,269637.0
2015-12-09 11:30:00,43.99,43.99,43.74,43.8,216772.0,32.921,32.921,32.734,32.7789,216772.0
2015-12-09 12:00:00,43.8,43.85,43.63,43.65,186002.0,32.7789,32.8163,32.6516,32.6666,186002.0
2015-12-09 12:30:00,43.65,43.65,43.49,43.54,194434.0,32.6666,32.6666,32.5469,32.5843,194434.0
2015-12-09 13:00:00,43.54,43.64,43.49,43.55,199950.0,32.5843,32.6591,32.5469,32.5918,199950.0
2015-12-09 13:30:00,43.56,43.66,43.5,43.6,174072.0,32.5992,32.6741,32.5543,32.6292,174072.0
2015-12-09 14:00:00,43.61,43.63,43.56,43.6,435933.0,32.6367,32.6516,32.5992,32.6292,435933.0
2015-12-09 14:30:00,43.6,43.68,43.58,43.59,176988.0,32.6292,32.689,32.6142,32.6217,176988.0
2015-12-09 15:00:00,43.58,43.74,43.57,43.72,294812.0,32.6142,32.734,32.6067,32.719,294812.0
2015-12-09 15:30:00,43.71,43.78,43.65,43.68,512921.0,32.7115,32.7639,32.6666,32.689,512921.0
2015-12-10 09:30:00,43.78,43.86,43.69,43.78,305956.0,32.7639,32.8238,32.6965,32.7639,305956.0
2015-12-10 10:00:00,43.77,43.82,43.7,43.78,204077.0,32.7564,32.7938,32.704,32.7639,204077.0
2015-12-10 10:30:00,43.78,43.91,43.76,43.82,297446.0,32.7639,32.8612,32.7489,32.7938,297446.0
2015-12-10 11:00:00,43.82,43.84,43.75,43.75,127289.0,32.7938,32.8088,32.7414,32.7414,127289.0
2015-12-10 11:30:00,43.74,43.76,43.66,43.69,498457.0,32.734,32.7489,32.6741,32.6965,498457.0
2015-12-10 12:00:00,43.69,43.73,43.62,43.68,67039.0,32.6965,32.7265,32.6441,32.689,67039.0
2015-12-10 12:30:00,43.69,43.75,43.63,43.74,81090.0,32.6965,32.7414,32.6516,32.734,81090.0
2015-12-10 13:00:00,43.75,43.76,43.7,43.71,181518.0,32.7414,32.7489,32.704,32.7115,181518.0
2015-12-10 13:30:00,43.71,43.76,43.7,43.72,106874.0,32.7115,32.7489,32.704,32.719,106874.0
2015-12-10 14:00:00,43.72,43.82,43.7,43.81,173461.0,32.719,32.7938,32.704,32.7863,173461.0
2015-12-10 14:30:00,43.82,43.83,43.74,43.75,142234.0,32.7938,32.8013,32.734,32.7414,142234.0
2015-12-10 15:00:00,43.75,43.76,43.61,43.66,402707.0,32.7414,32.7489,32.6367,32.6741,402707.0
2015-12-10 15:30:00,43.66,43.68,43.57,43.6,686706.0,32.6741,32.689,32.6067,32.6292,686706.0
2015-12-11 09:30:00,43.02,43.05,42.86,42.88,219995.0,32.1951,32.2176,32.0754,32.0903,219995.0
2015-12-11 10:00:00,42.88,42.99,42.84,42.98,194504.0,32.0903,32.1727,32.0604,32.1652,194504.0
2015-12-11 10:30:00,42.99,43.02,42.92,42.92,317995.0,32.1727,32.1951,32.1203,32.1203,317995.0
2015-12-11 11:00:00,42.92,43.01,42.89,42.92,220326.0,32.1203,32.1876,32.0978,32.1203,220326.0
2015-12-11 11:30:00,42.94,42.98,42.86,42.9,193548.0,32.1353,32.1652,32.0754,32.1053,193548.0
2015-12-11 12:00:00,42.9,42.9,42.75,42.78,848076.0,32.1053,32.1053,31.9931,32.0155,848076.0
2015-12-11 12:30:00,42.78,42.8,42.73,42.78,356889.0,32.0155,32.0305,31.9781,32.0155,356889.0
2015-12-11 13:00:00,42.78,42.87,42.77,42.78,522006.0,32.0155,32.0829,32.008,32.0155,522006.0
2015-12-11 13:30:00,42.78,42.83,42.76,42.8,185668.0,32.0155,32.0529,32.0005,32.0305,185668.0
2015-12-11 14:00:00,42.8,42.89,42.79,42.83,184675.0,32.0305,32.0978,32.023,32.0529,184675.0
2015-12-11 14:30:00,42.84,42.86,42.81,42.82,377294.0,32.0604,32.0754,32.038,32.0454,377294.0
2015-12-11 15:00:00,42.82,42.85,42.67,42.74,331887.0,32.0454,32.0679,31.9332,31.9856,331887.0
2015-12-11 15:30:00,42.74,42.77,42.69,42.75,809547.0,31.9856,32.008,31.9482,31.9931,809547.0
2015-12-14 09:30:00,42.91,43.02,42.81,42.81,244070.0,32.1128,32.1951,32.038,32.038,244070.0
2015-12-14 10:00:00,42.82,42.94,42.67,42.67,420433.0,32.0454,32.1353,31.9332,31.9332,420433.0
2015-12-14 10:30:00,42.66,42.79,42.65,42.72,299974.0,31.9257,32.023,31.9182,31.9706,299974.0
2015-12-14 11:00:00,42.71,42.73,42.49,42.53,183519.0,31.9631,31.9781,31.7985,31.8284,183519.0
2015-12-14 11:30:00,42.51,42.6,42.45,42.59,395740.0,31.8135,31.8808,31.7685,31.8733,395740.0
2015-12-14 12:00:00,42.59,42.78,42.58,42.78,370023.0,31.8733,32.0155,31.8658,32.0155,370023.0
2015-12-14 12:30:00,42.78,42.83,42.66,42.82,274604.0,32.0155,32.0529,31.9257,32.0454,274604.0
2015-12-14 13:00:00,42.82,42.85,42.68,42.7,262377.0,32.0454,32.0679,31.9407,31.9556,262377.0
2015-12-14 13:30:00,42.7,42.73,42.63,42.72,254959.0,31.9556,31.9781,31.9033,31.9706,254959.0
2015-12-14 14:00:00,42.72,42.8,42.65,42.73,226690.0,31.9706,32.0305,31.9182,31.9781,226690.0
2015-12-14 14:30:00,42.73,42.82,42.7,42.78,256197.0,31.9781,32.0454,31.9556,32.0155,256197.0
2015-12-14 15:00:00,42.78,42.78,42.66,42.76,1395381.0,32.0155,32.0155,31.9257,32.0005,1395381.0
2015-12-14 15:30:00,42.76,42.91,42.74,42.89,365908.0,32.0005,32.1128,31.9856,32.0978,365908.0
2015-12-15 09:30:00,43.19,43.39,43.19,43.35,166180.0,32.3223,32.472,32.3223,32.4421,166180.0
2015-12-15 10:00:00,43.35,43.36,43.23,43.29,194540.0,32.4421,32.4496,32.3523,32.3972,194540.0
2015-12-15 10:30:00,43.29,43.29,43.22,43.24,174286.0,32.3972,32.3972,32.3448,32.3598,174286.0
2015-12-15 11:00:00,43.24,43.26,43.16,43.22,364158.0,32.3598,32.3747,32.2999,32.3448,364158.0
2015-12-15 11:30:00,43.23,43.25,43.13,43.18,241242.0,32.3523,32.3672,32.2774,32.3149,241242.0
2015-12-15 12:00:00,43.17,43.26,43.16,43.25,182353.0,32.3074,32.3747,32.2999,32.3672,182353.0
2015-12-15 12:30:00,43.26,43.36,43.25,43.34,150964.0,32.3747,32.4496,32.3672,32.4346,150964.0
2015-12-15 13:00:00,43.35,43.35,43.24,43.24,234733.0,32.4421,32.4421,32.3598,32.3598,234733.0
2015-12-15 13:30:00,43.24,43.3,43.22,43.29,383543.0,32.3598,32.4047,32.3448,32.3972,383543.0
2015-12-15 14:00:00,43.28,43.31,43.26,43.28,190685.0,32.3897,32.4122,32.3747,32.3897,190685.0
2015-12-15 14:30:00,43.29,43.32,43.27,43.29,231120.0,32.3972,32.4196,32.3822,32.3972,231120.0
2015-12-15 15:00:00,43.3,43.3,43.18,43.19,1230982.0,32.4047,32.4047,32.3149,32.3223,1230982.0
2015-12-15 15:30:00,43.18,43.23,43.15,43.21,784616.0,32.3149,32.3523,32.2924,32.3373,784616.0
2015-12-16 09:30:00,43.63,43.68,43.62,43.62,346901.0,32.6516,32.689,32.6441,32.6441,346901.0
2015-12-16 10:00:00,43.61,43.65,43.57,43.59,189052.0,32.6367,32.6666,32.6067,32.6217,189052.0
2015-12-16 10:30:00,43.58,43.59,43.48,43.54,189531.0,32.6142,32.6217,32.5394,32.5843,189531.0
2015-12-16 11:00:00,43.55,43.55,43.43,43.44,92503.0,32.5918,32.5918,32.502,32.5094,92503.0
2015-12-16 11:30:00,43.47,43.54,43.45,43.53,468219.0,32.5319,32.5843,32.5169,32.5768,468219.0
2015-12-16 12:00:00,43.53,43.6,43.53,43.59,143905.0,32.5768,32.6292,32.5768,32.6217,143905.0
2015-12-16 12:30:00,43.59,43.62,43.57,43.57,95541.0,32.6217,32.6441,32.6067,32.6067,95541.0
2015-12-16 13:00:00,43.56,43.65,43.55,43.64,126983.0,32.5992,32.6666,32.5918,32.6591,126983.0
2015-12-16 13:30:00,43.65,43.72,43.58,43.69,215014.0,32.6666,32.719,32.6142,32.6965,215014.0
2015-12-16 14:00:00,43.69,43.82,43.45,43.73,345750.0,32.6965,32.7938,32.5169,32.7265,345750.0
2015-12-16 14:30:00,43.72,44.1,43.66,44.07,451044.0,32.719,33.0034,32.6741,32.9809,451044.0
2015-12-16 15:00:00,44.08,44.09,43.9,43.97,368093.0,32.9884,32.9959,32.8537,32.9061,368093.0
2015-12-16 15:30:00,43.97,44.08,43.95,44.01,368415.0,32.9061,32.9884,32.8911,32.936,368415.0
2015-12-17 09:30:00,43.99,43.99,43.75,43.85,264105.0,32.921,32.921,32.7414,32.8163,264105.0
2015-12-17 10:00:00,43.84,43.85,43.73,43.79,268199.0,32.8088,32.8163,32.7265,32.7714,268199.0
2015-12-17 10:30:00,43.8,43.82,43.62,43.65,255201.0,32.7789,32.7938,32.6441,32.6666,255201.0
2015-12-17 11:00:00,43.64,43.66,43.49,43.56,157137.0,32.6591,32.6741,32.5469,32.5992,157137.0
2015-12-17 11:30:00,43.56,43.61,43.51,43.54,226725.0,32.5992,32.6367,32.5618,32.5843,226725.0
2015-12-17 12:00:00,43.53,43.61,43.49,43.55,306173.0,32.5768,32.6367,32.5469,32.5918,306173.0
2015-12-17 12:30:00,43.55,43.58,43.46,43.55,154955.0,32.5918,32.6142,32.5244,32.5918,154955.0
2015-12-17 13:00:00,43.56,43.66,43.53,43.61,286226.0,32.5992,32.6741,32.5768,32.6367,286226.0
2015-12-17 13:30:00,43.61,43.68,43.58,43.66,373697.0,32.6367,32.689,32.6142,32.6741,373697.0
2015-12-17 14:00:00,43.66,43.68,43.58,43.6,246262.0,32.6741,32.689,32.6142,32.6292,246262.0
2015-12-17 14:30:00,43.61,43.61,43.51,43.55,238898.0,32.6367,32.6367,32.5618,32.5918,238898.0
2015-12-17 15:00:00,43.56,43.61,43.51,43.55,1145134.0,32.5992,32.6367,32.5618,32.5918,1145134.0
2015-12-17 15:30:00,43.55,43.62,43.45,43.46,709157.0,32.5918,32.6441,32.5169,32.5244,709157.0
2015-12-18 09:30:00,43.28,43.39,43.24,43.32,337908.0,32.3897,32.472,32.3598,32.4196,337908.0
2015-12-18 10:00:00,43.33,43.35,43.25,43.28,444319.0,32.4271,32.4421,32.3672,32.3897,444319.0
2015-12-18 10:30:00,43.27,43.34,43.2,43.34,282075.0,32.3822,32.4346,32.3298,32.4346,282075.0
2015-12-18 11:00:00,43.32,43.39,43.3,43.34,159914.0,32.4196,32.472,32.4047,32.4346,159914.0
2015-12-18 11:30:00,43.34,43.37,43.25,43.26,214914.0,32.4346,32.4571,32.3672,32.3747,214914.0
2015-12-18 12:00:00,43.26,43.3,43.19,43.2,204349.0,32.3747,32.4047,32.3223,32.3298,204349.0
2015-12-18 12:30:00,43.19,43.21,43.15,43.17,144322.0,32.3223,32.3373,32.2924,32.3074,144322.0
2015-12-18 13:00:00,43.17,43.25,43.15,43.17,488199.0,32.3074,32.3672,32.2924,32.3074,488199.0
2015-12-18 13:30:00,43.16,43.22,43.14,43.19,156442.0,32.2999,32.3448,32.2849,32.3223,156442.0
2015-12-18 14:00:00,43.2,43.29,43.2,43.28,306372.0,32.3298,32.3972,32.3298,32.3897,306372.0
2015-12-18 14:30:00,43.28,43.3,43.2,43.23,498978.0,32.3897,32.4047,32.3298,32.3523,498978.0
2015-12-18 15:00:00,43.23,43.27,43.14,43.18,364105.0,32.3523,32.3822,32.2849,32.3149,364105.0
2015-12-18 15:30:00,43.18,43.25,43.11,43.12,513257.0,32.3149,32.3672,32.2625,32.27,513257.0
2015-12-21 09:30:00,43.23,43.28,43.13,43.16,467211.0,32.6046,32.6423,32.5291,32.5518,467211.0
2015-12-21 10:00:00,43.15,43.25,43.14,43.23,214187.0,32.5442,32.6196,32.5367,32.6046,214187.0
2015-12-21 10:30:00,43.22,43.26,43.07,43.09,233515.0,32.597,32.6272,32.4839,32.499,233515.0
2015-12-21 11:00:00,43.09,43.1,42.9,42.95,299747.0,32.499,32.5065,32.3557,32.3934,299747.0
2015-12-21 11:30:00,42.94,42.94,42.79,42.85,300561.0,32.3858,32.3858,32.2727,32.318,300561.0
2015-12-21 12:00:00,42.86,42.87,42.79,42.81,237398.0,32.3255,32.333,32.2727,32.2878,237398.0
2015-12-21 12:30:00,42.81,42.89,42.8,42.88,445930.0,32.2878,32.3481,32.2803,32.3406,445930.0
2015-12-21 13:00:00,42.89,42.93,42.89,42.91,158738.0,32.3481,32.3783,32.3481,32.3632,158738.0
2015-12-21 13:30:00,42.91,42.94,42.88,42.88,245528.0,32.3632,32.3858,32.3406,32.3406,245528.0
2015-12-21 14:00:00,42.89,42.91,42.83,42.86,285806.0,32.3481,32.3632,32.3029,32.3255,285806.0
2015-12-21 14:30:00,42.85,42.86,42.81,42.83,363990.0,32.318,32.3255,32.2878,32.3029,363990.0
2015-12-21 15:00:00,42.83,42.86,42.78,42.81,819609.0,32.3029,32.3255,32.2652,32.2878,819609.0
2015-12-21 15:30:00,42.82,42.97,42.81,42.96,1017358.0,32.2953,32.4085,32.2878,32.4009,1017358.0
2015-12-22 09:30:00,43.07,43.1,42.96,43.02,672223.0,32.4839,32.5065,32.4009,32.4462,672223.0
2015-12-22 10:00:00,43.0,43.09,42.97,43.08,489539.0,32.4311,32.499,32.4085,32.4914,489539.0
2015-12-22 10:30:00,43.06,43.12,43.01,43.01,427140.0,32.4763,32.5216,32.4386,32.4386,427140.0
2015-12-22 11:00:00,43.03,43.08,42.97,42.98,485973.0,32.4537,32.4914,32.4085,32.416,485973.0
2015-12-22 11:30:00,42.99,43.11,42.99,43.09,348395.0,32.4236,32.5141,32.4236,32.499,348395.0
2015-12-22 12:00:00,43.09,43.1,43.03,43.08,550406.0,32.499,32.5065,32.4537,32.4914,550406.0
2015-12-22 12:30:00,43.07,43.18,43.07,43.17,295279.0,32.4839,32.5669,32.4839,32.5593,295279.0
2015-12-22 13:00:00,43.18,43.2,43.15,43.2,277278.0,32.5669,32.5819,32.5442,32.5819,277278.0
2015-12-22 13:30:00,43.2,43.26,43.17,43.24,734875.0,32.5819,32.6272,32.5593,32.6121,734875.0
2015-12-22 14:00:00,43.25,43.27,43.22,43.25,265915.0,32.6196,32.6347,32.597,32.6196,265915.0
2015-12-22 14:30:00,43.25,43.26,43.21,43.24,301743.0,32.6196,32.6272,32.5895,32.6121,301743.0
2015-12-22 15:00:00,43.25,43.35,43.25,43.32,328338.0,32.6196,32.6951,32.6196,32.6724,328338.0
2015-12-22 15:30:00,43.31,43.33,43.19,43.3,567923.0,32.6649,32.68,32.5744,32.6574,567923.0
2015-12-23 09:30:00,43.67,43.78,43.63,43.75,384105.0,32.9364,33.0194,32.9062,32.9968,384105.0
2015-12-23 10:00:00,43.73,43.8,43.73,43.73,123744.0,32.9817,33.0345,32.9817,32.9817,123744.0
2015-12-23 10:30:00,43.74,43.87,43.74,43.85,279576.0,32.9892,33.0873,32.9892,33.0722,279576.0
2015-12-23 11:00:00,43.85,43.86,43.78,43.81,143376.0,33.0722,33.0797,33.0194,33.042,143376.0
2015-12-23 11:30:00,43.83,43.83,43.78,43.83,205257.0,33.0571,33.0571,33.0194,33.0571,205257.0
2015-12-23 12:00:00,43.83,43.87,43.82,43.85,430424.0,33.0571,33.0873,33.0495,33.0722,430424.0
2015-12-23 12:30:00,43.84,43.86,43.82,43.84,149652.0,33.0646,33.0797,33.0495,33.0646,149652.0
2015-12-23 13:00:00,43.84,43.86,43.81,43.83,187381.0,33.0646,33.0797,33.042,33.0571,187381.0
2015-12-23 13:30:00,43.83,43.89,43.8,43.88,195502.0,33.0571,33.1023,33.0345,33.0948,195502.0
2015-12-23 14:00:00,43.87,43.95,43.86,43.93,681383.0,33.0873,33.1476,33.0797,33.1325,681383.0
2015-12-23 14:30:00,43.93,44.0,43.92,43.99,542619.0,33.1325,33.1853,33.125,33.1778,542619.0
2015-12-23 15:00:00,43.98,44.0,43.95,43.98,350579.0,33.1702,33.1853,33.1476,33.1702,350579.0
2015-12-23 15:30:00,43.98,44.04,43.95,44.04,378500.0,33.1702,33.2155,33.1476,33.2155,378500.0
2015-12-24 09:30:00,43.92,44.04,43.9,43.97,439517.0,33.125,33.2155,33.1099,33.1627,439517.0
2015-12-24 10:00:00,43.98,44.02,43.94,44.02,121516.0,33.1702,33.2004,33.1401,33.2004,121516.0
2015-12-24 10:30:00,44.02,44.04,43.97,44.04,167964.0,33.2004,33.2155,33.1627,33.2155,167964.0
2015-12-24 11:00:00,44.04,44.05,44.01,44.05,274753.0,33.2155,33.223,33.1928,33.223,274753.0
2015-12-24 11:30:00,44.05,44.07,44.01,44.05,294236.0,33.223,33.2381,33.1928,33.223,294236.0
2015-12-24 12:00:00,44.05,44.07,44.03,44.06,372597.0,33.223,33.2381,33.2079,33.2306,372597.0
2015-12-24 12:30:00,44.06,44.07,43.95,43.95,177641.0,33.2306,33.2381,33.1476,33.1476,177641.0
2015-12-28 09:30:00,43.82,43.96,43.72,43.75,548990.0,33.0495,33.1551,32.9741,32.9968,548990.0
2015-12-28 10:00:00,43.75,43.76,43.68,43.73,248088.0,32.9968,33.0043,32.944,32.9817,248088.0
2015-12-28 10:30:00,43.73,43.75,43.64,43.68,234920.0,32.9817,32.9968,32.9138,32.944,234920.0
2015-12-28 11:00:00,43.69,43.74,43.67,43.69,165653.0,32.9515,32.9892,32.9364,32.9515,165653.0
2015-12-28 11:30:00,43.7,43.77,43.68,43.75,119774.0,32.959,33.0118,32.944,32.9968,119774.0
2015-12-28 12:00:00,43.75,43.8,43.72,43.77,284272.0,32.9968,33.0345,32.9741,33.0118,284272.0
2015-12-28 12:30:00,43.76,43.77,43.73,43.75,230480.0,33.0043,33.0118,32.9817,32.9968,230480.0
2015-12-28 13:00:00,43.74,43.81,43.74,43.78,336716.0,32.9892,33.042,32.9892,33.0194,336716.0
2015-12-28 13:30:00,43.77,43.8,43.71,43.72,196036.0,33.0118,33.0345,32.9666,32.9741,196036.0
2015-12-28 14:00:00,43.72,43.75,43.71,43.75,296127.0,32.9741,32.9968,32.9666,32.9968,296127.0
2015-12-28 14:30:00,43.75,43.78,43.73,43.76,210294.0,32.9968,33.0194,32.9817,33.0043,210294.0
2015-12-28 15:00:00,43.77,43.79,43.74,43.79,206053.0,33.0118,33.0269,32.9892,33.0269,206053.0
2015-12-28 15:30:00,43.79,43.82,43.78,43.8,490645.0,33.0269,33.0495,33.0194,33.0345,490645.0
2015-12-29 09:30:00,44.06,44.21,44.05,44.17,545455.0,33.2306,33.3437,33.223,33.3135,545455.0
2015-12-29 10:00:00,44.16,44.19,44.13,44.13,391854.0,33.306,33.3286,33.2834,33.2834,391854.0
2015-12-29 10:30:00,44.14,44.15,44.05,44.05,265629.0,33.2909,33.2984,33.223,33.223,265629.0
2015-12-29 11:00:00,44.05,44.1,44.04,44.09,425899.0,33.223,33.2607,33.2155,33.2532,425899.0
2015-12-29 11:30:00,44.09,44.14,44.08,44.12,265265.0,33.2532,33.2909,33.2456,33.2758,265265.0
2015-12-29 12:00:00,44.11,44.15,44.1,44.15,140726.0,33.2683,33.2984,33.2607,33.2984,140726.0
2015-12-29 12:30:00,44.15,44.18,44.14,44.18,550552.0,33.2984,33.3211,33.2909,33.3211,550552.0
2015-12-29 13:00:00,44.17,44.2,44.15,44.18,101376.0,33.3135,33.3361,33.2984,33.3211,101376.0
2015-12-29 13:30:00,44.17,44.22,44.16,44.21,109922.0,33.3135,33.3512,33.306,33.3437,109922.0
2015-12-29 14:00:00,44.21,44.23,44.18,44.22,198923.0,33.3437,33.3588,33.3211,33.3512,198923.0
2015-12-29 14:30:00,44.21,44.25,44.17,44.25,270848.0,33.3437,33.3739,33.3135,33.3739,270848.0
2015-12-29 15:00:00,44.25,44.27,44.23,44.24,261820.0,33.3739,33.3889,33.3588,33.3663,261820.0
2015-12-29 15:30:00,44.25,44.26,44.18,44.21,514989.0,33.3739,33.3814,33.3211,33.3437,514989.0
2015-12-30 09:30:00,43.99,44.0,43.93,43.94,449707.0,33.1778,33.1853,33.1325,33.1401,449707.0
2015-12-30 10:00:00,43.94,43.99,43.89,43.89,135332.0,33.1401,33.1778,33.1023,33.1023,135332.0
2015-12-30 10:30:00,43.89,43.98,43.87,43.94,318633.0,33.1023,33.1702,33.0873,33.1401,318633.0
2015-12-30 11:00:00,43.94,44.01,43.88,43.94,271211.0,33.1401,33.1928,33.0948,33.1401,271211.0
2015-12-30 11:30:00,43.94,43.94,43.88,43.9,374846.0,33.1401,33.1401,33.0948,33.1099,374846.0
2015-12-30 12:00:00,43.91,43.93,43.89,43.9,163854.0,33.1174,33.1325,33.1023,33.1099,163854.0
2015-12-30 12:30:00,43.9,43.9,43.88,43.9,179527.0,33.1099,33.1099,33.0948,33.1099,179527.0
2015-12-30 13:00:00,43.91,43.93,43.87,43.9,176008.0,33.1174,33.1325,33.0873,33.1099,176008.0
2015-12-30 13:30:00,43.89,43.93,43.89,43.91,150029.0,33.1023,33.1325,33.1023,33.1174,150029.0
2015-12-30 14:00:00,43.92,43.94,43.9,43.92,326022.0,33.125,33.1401,33.1099,33.125,326022.0
2015-12-30 14:30:00,43.93,43.94,43.88,43.89,402226.0,33.1325,33.1401,33.0948,33.1023,402226.0
2015-12-30 15:00:00,43.9,43.92,43.88,43.9,333973.0,33.1099,33.125,33.0948,33.1099,333973.0
2015-12-30 15:30:00,43.89,43.9,43.79,43.83,399359.0,33.1023,33.1099,33.0269,33.0571,399359.0
2015-12-31 09:30:00,43.61,43.66,43.56,43.62,573004.0,32.8912,32.9289,32.8535,32.8987,573004.0
2015-12-31 10:00:00,43.62,43.63,43.53,43.54,163268.0,32.8987,32.9062,32.8308,32.8384,163268.0
2015-12-31 10:30:00,43.54,43.55,43.47,43.48,323239.0,32.8384,32.8459,32.7856,32.7931,323239.0
2015-12-31 11:00:00,43.49,43.56,43.48,43.53,192871.0,32.8007,32.8535,32.7931,32.8308,192871.0
2015-12-31 11:30:00,43.53,43.63,43.52,43.63,424815.0,32.8308,32.9062,32.8233,32.9062,424815.0
2015-12-31 12:00:00,43.64,43.69,43.62,43.69,230279.0,32.9138,32.9515,32.8987,32.9515,230279.0
2015-12-31 12:30:00,43.69,43.71,43.62,43.67,417660.0,32.9515,32.9666,32.8987,32.9364,417660.0
2015-12-31 13:00:00,43.66,43.66,43.6,43.65,213594.0,32.9289,32.9289,32.8836,32.9213,213594.0
2015-12-31 13:30:00,43.64,43.68,43.62,43.68,227403.0,32.9138,32.944,32.8987,32.944,227403.0
2015-12-31 14:00:00,43.67,43.69,43.57,43.58,468986.0,32.9364,32.9515,32.861,32.8685,468986.0
2015-12-31 14:30:00,43.58,43.59,43.53,43.56,202391.0,32.8685,32.8761,32.8308,32.8535,202391.0
2015-12-31 15:00:00,43.55,43.57,43.51,43.52,243255.0,32.8459,32.861,32.8157,32.8233,243255.0
2015-12-31 15:30:00,43.52,43.58,43.4,43.4,412886.0,32.8233,32.8685,32.7328,32.7328,412886.0
2016-01-04 09:30:00,42.63,42.67,42.46,42.52,241110.0,32.152,32.1822,32.0238,32.0691,241110.0
2016-01-04 10:00:00,42.5,42.53,42.41,42.44,216321.0,32.054,32.0766,31.9861,32.0087,216321.0
2016-01-04 10:30:00,42.43,42.44,42.28,42.28,243265.0,32.0012,32.0087,31.8881,31.8881,243265.0
2016-01-04 11:00:00,42.28,42.28,42.18,42.27,553848.0,31.8881,31.8881,31.8126,31.8805,553848.0
2016-01-04 11:30:00,42.26,42.39,42.25,42.38,131141.0,31.873,31.971,31.8654,31.9635,131141.0
2016-01-04 12:00:00,42.37,42.42,42.34,42.4,173137.0,31.9559,31.9937,31.9333,31.9786,173137.0
2016-01-04 12:30:00,42.4,42.51,42.37,42.48,605703.0,31.9786,32.0615,31.9559,32.0389,605703.0
2016-01-04 13:00:00,42.49,42.56,42.46,42.51,271346.0,32.0464,32.0992,32.0238,32.0615,271346.0
2016-01-04 13:30:00,42.5,42.56,42.49,42.52,135828.0,32.054,32.0992,32.0464,32.0691,135828.0
2016-01-04 14:00:00,42.52,42.52,42.45,42.5,126314.0,32.0691,32.0691,32.0163,32.054,126314.0
2016-01-04 14:30:00,42.49,42.5,42.42,42.44,234917.0,32.0464,32.054,31.9937,32.0087,234917.0
2016-01-04 15:00:00,42.44,42.47,42.39,42.46,468632.0,32.0087,32.0314,31.971,32.0238,468632.0
2016-01-04 15:30:00,42.47,42.68,42.46,42.68,497925.0,32.0314,32.1897,32.0238,32.1897,497925.0
2016-01-05 09:30:00,42.59,42.62,42.49,42.49,209231.0,32.1219,32.1445,32.0464,32.0464,209231.0
2016-01-05 10:00:00,42.49,42.5,42.35,42.35,313083.0,32.0464,32.054,31.9409,31.9409,313083.0
2016-01-05 10:30:00,42.34,42.54,42.32,42.52,79107.0,31.9333,32.0842,31.9182,32.0691,79107.0
2016-01-05 11:00:00,42.52,42.55,42.39,42.42,134705.0,32.0691,32.0917,31.971,31.9937,134705.0
2016-01-05 11:30:00,42.42,42.56,42.41,42.52,181063.0,31.9937,32.0992,31.9861,32.0691,181063.0
2016-01-05 12:00:00,42.52,42.52,42.37,42.41,102357.0,32.0691,32.0691,31.9559,31.9861,102357.0
2016-01-05 12:30:00,42.4,42.44,42.38,42.44,56140.0,31.9786,32.0087,31.9635,32.0087,56140.0
2016-01-05 13:00:00,42.45,42.5,42.4,42.44,97394.0,32.0163,32.054,31.9786,32.0087,97394.0
2016-01-05 13:30:00,42.44,42.55,42.43,42.51,175728.0,32.0087,32.0917,32.0012,32.0615,175728.0
2016-01-05 14:00:00,42.52,42.61,42.49,42.58,580876.0,32.0691,32.137,32.0464,32.1143,580876.0
2016-01-05 14:30:00,42.59,42.6,42.52,42.55,180170.0,32.1219,32.1294,32.0691,32.0917,180170.0
2016-01-05 15:00:00,42.54,42.55,42.47,42.53,152016.0,32.0842,32.0917,32.0314,32.0766,152016.0
2016-01-05 15:30:00,42.53,42.62,42.52,42.58,321357.0,32.0766,32.1445,32.0691,32.1143,321357.0
2016-01-06 09:30:00,41.76,41.85,41.72,41.85,239536.0,31.4959,31.5638,31.4657,31.5638,239536.0
2016-01-06 10:00:00,41.83,41.91,41.77,41.91,132705.0,31.5487,31.609,31.5034,31.609,132705.0
2016-01-06 10:30:00,41.9,41.9,41.77,41.83,134634.0,31.6015,31.6015,31.5034,31.5487,134634.0
2016-01-06 11:00:00,41.83,41.95,41.83,41.93,287163.0,31.5487,31.6392,31.5487,31.6241,287163.0
2016-01-06 11:30:00,41.93,41.99,41.87,41.89,152732.0,31.6241,31.6693,31.5788,31.5939,152732.0
2016-01-06 12:00:00,41.88,41.89,41.84,41.86,308033.0,31.5864,31.5939,31.5562,31.5713,308033.0
2016-01-06 12:30:00,41.86,41.92,41.85,41.87,185485.0,31.5713,31.6165,31.5638,31.5788,185485.0
2016-01-06 13:00:00,41.87,41.87,41.77,41.8,187418.0,31.5788,31.5788,31.5034,31.526,187418.0
2016-01-06 13:30:00,41.8,41.83,41.75,41.76,153999.0,31.526,31.5487,31.4883,31.4959,153999.0
2016-01-06 14:00:00,41.76,41.9,41.74,41.81,500405.0,31.4959,31.6015,31.4808,31.5336,500405.0
2016-01-06 14:30:00,41.8,41.83,41.65,41.66,221377.0,31.526,31.5487,31.4129,31.4205,221377.0
2016-01-06 15:00:00,41.66,41.77,41.64,41.76,147838.0,31.4205,31.5034,31.4054,31.4959,147838.0
2016-01-06 15:30:00,41.76,41.84,41.75,41.84,227466.0,31.4959,31.5562,31.4883,31.5562,227466.0
2016-01-07 09:30:00,41.02,41.29,40.98,41.2,269605.0,30.9378,31.1414,30.9076,31.0735,269605.0
2016-01-07 10:00:00,41.2,41.27,41.13,41.21,217339.0,31.0735,31.1263,31.0207,31.0811,217339.0
2016-01-07 10:30:00,41.21,41.42,41.21,41.38,257415.0,31.0811,31.2394,31.0811,31.2093,257415.0
2016-01-07 11:00:00,41.38,41.41,41.23,41.3,228638.0,31.2093,31.2319,31.0961,31.1489,228638.0
2016-01-07 11:30:00,41.3,41.35,41.23,41.25,241012.0,31.1489,31.1866,31.0961,31.1112,241012.0
2016-01-07 12:00:00,41.23,41.29,41.21,41.25,76622.0,31.0961,31.1414,31.0811,31.1112,76622.0
2016-01-07 12:30:00,41.25,41.27,41.18,41.2,111161.0,31.1112,31.1263,31.0584,31.0735,111161.0
2016-01-07 13:00:00,41.2,41.21,41.01,41.08,157844.0,31.0735,31.0811,30.9302,30.983,157844.0
2016-01-07 13:30:00,41.06,41.07,40.92,41.0,236499.0,30.9679,30.9755,30.8623,30.9227,236499.0
2016-01-07 14:00:00,41.01,41.03,40.95,40.97,236873.0,30.9302,30.9453,30.885,30.9,236873.0
2016-01-07 14:30:00,40.96,41.11,40.92,41.01,767421.0,30.8925,31.0056,30.8623,30.9302,767421.0
2016-01-07 15:00:00,41.01,41.07,40.89,40.9,217681.0,30.9302,30.9755,30.8397,30.8472,217681.0
2016-01-07 15:30:00,40.89,41.06,40.89,40.95,506517.0,30.8397,30.9679,30.8397,30.885,506517.0
2016-01-08 09:30:00,41.17,41.23,41.03,41.08,236774.0,31.0509,31.0961,30.9453,30.983,236774.0
2016-01-08 10:00:00,41.07,41.09,40.84,40.92,282987.0,30.9755,30.9905,30.802,30.8623,282987.0
2016-01-08 10:30:00,40.92,40.96,40.8,40.83,235968.0,30.8623,30.8925,30.7718,30.7945,235968.0
2016-01-08 11:00:00,40.82,40.87,40.68,40.7,471526.0,30.7869,30.8246,30.6813,30.6964,471526.0
2016-01-08 11:30:00,40.7,40.75,40.58,40.73,250154.0,30.6964,30.7341,30.6059,30.719,250154.0
2016-01-08 12:00:00,40.74,40.86,40.72,40.85,287258.0,30.7266,30.8171,30.7115,30.8095,287258.0
2016-01-08 12:30:00,40.85,40.85,40.74,40.77,249580.0,30.8095,30.8095,30.7266,30.7492,249580.0
2016-01-08 13:00:00,40.77,40.81,40.67,40.69,230788.0,30.7492,30.7794,30.6738,30.6889,230788.0
2016-01-08 13:30:00,40.69,40.79,40.69,40.71,141817.0,30.6889,30.7643,30.6889,30.7039,141817.0
2016-01-08 14:00:00,40.72,40.77,40.66,40.67,199911.0,30.7115,30.7492,30.6662,30.6738,199911.0
2016-01-08 14:30:00,40.66,40.74,40.64,40.66,335969.0,30.6662,30.7266,30.6512,30.6662,335969.0
2016-01-08 15:00:00,40.66,40.69,40.61,40.62,230114.0,30.6662,30.6889,30.6285,30.6361,230114.0
2016-01-08 15:30:00,40.61,40.61,40.38,40.43,539966.0,30.6285,30.6285,30.4551,30.4928,539966.0
2016-01-11 09:30:00,40.91,40.91,40.66,40.68,371919.0,30.8548,30.8548,30.6662,30.6813,371919.0
2016-01-11 10:00:00,40.68,40.72,40.58,40.62,197863.0,30.6813,30.7115,30.6059,30.6361,197863.0
2016-01-11 10:30:00,40.63,40.71,40.42,40.43,187851.0,30.6436,30.7039,30.4852,30.4928,187851.0
2016-01-11 11:00:00,40.42,40.54,40.38,40.49,190455.0,30.4852,30.5757,30.4551,30.538,190455.0
2016-01-11 11:30:00,40.49,40.55,40.4,40.5,203743.0,30.538,30.5833,30.4701,30.5456,203743.0
2016-01-11 12:00:00,40.5,40.5,40.36,40.37,215673.0,30.5456,30.5456,30.44,30.4475,215673.0
2016-01-11 12:30:00,40.38,40.42,40.35,40.38,140915.0,30.4551,30.4852,30.4324,30.4551,140915.0
2016-01-11 13:00:00,40.39,40.41,40.27,40.27,215129.0,30.4626,30.4777,30.3721,30.3721,215129.0
2016-01-11 13:30:00,40.27,40.31,40.18,40.23,242018.0,30.3721,30.4023,30.3042,30.3419,242018.0
2016-01-11 14:00:00,40.24,40.42,40.21,40.4,777897.0,30.3495,30.4852,30.3268,30.4701,777897.0
2016-01-11 14:30:00,40.4,40.44,40.34,40.37,349903.0,30.4701,30.5003,30.4249,30.4475,349903.0
2016-01-11 15:00:00,40.37,40.5,40.26,40.48,261799.0,30.4475,30.5456,30.3646,30.5305,261799.0
2016-01-11 15:30:00,40.48,40.62,40.48,40.53,449055.0,30.5305,30.6361,30.5305,30.5682,449055.0
2016-01-12 09:30:00,40.87,40.93,40.79,40.83,367073.0,30.8246,30.8699,30.7643,30.7945,367073.0
2016-01-12 10:00:00,40.83,40.84,40.61,40.65,212390.0,30.7945,30.802,30.6285,30.6587,212390.0
2016-01-12 10:30:00,40.65,40.72,40.51,40.58,173413.0,30.6587,30.7115,30.5531,30.6059,173413.0
2016-01-12 11:00:00,40.58,40.63,40.48,40.52,135700.0,30.6059,30.6436,30.5305,30.5606,135700.0
2016-01-12 11:30:00,40.51,40.55,40.38,40.53,240390.0,30.5531,30.5833,30.4551,30.5682,240390.0
2016-01-12 12:00:00,40.54,40.62,40.44,40.48,142992.0,30.5757,30.6361,30.5003,30.5305,142992.0
2016-01-12 12:30:00,40.47,40.49,40.37,40.43,123686.0,30.5229,30.538,30.4475,30.4928,123686.0
2016-01-12 13:00:00,40.44,40.51,40.39,40.4,138016.0,30.5003,30.5531,30.4626,30.4701,138016.0
2016-01-12 13:30:00,40.39,40.54,40.37,40.43,153887.0,30.4626,30.5757,30.4475,30.4928,153887.0
2016-01-12 14:00:00,40.43,40.48,40.33,40.45,209262.0,30.4928,30.5305,30.4173,30.5079,209262.0
2016-01-12 14:30:00,40.44,40.6,40.43,40.57,269504.0,30.5003,30.621,30.4928,30.5984,269504.0
2016-01-12 15:00:00,40.58,40.7,40.5,40.66,153408.0,30.6059,30.6964,30.5456,30.6662,153408.0
2016-01-12 15:30:00,40.65,40.75,40.62,40.68,220667.0,30.6587,30.7341,30.6361,30.6813,220667.0
2016-01-13 09:30:00,40.97,41.06,40.89,40.93,200734.0,30.9,30.9679,30.8397,30.8699,200734.0
2016-01-13 10:00:00,40.93,40.98,40.78,40.87,296371.0,30.8699,30.9076,30.7567,30.8246,296371.0
2016-01-13 10:30:00,40.87,40.87,40.65,40.79,224012.0,30.8246,30.8246,30.6587,30.7643,224012.0
2016-01-13 11:00:00,40.79,40.82,40.68,40.75,159869.0,30.7643,30.7869,30.6813,30.7341,159869.0
2016-01-13 11:30:00,40.75,40.82,40.6,40.62,193425.0,30.7341,30.7869,30.621,30.6361,193425.0
2016-01-13 12:00:00,40.62,40.66,40.59,40.62,231703.0,30.6361,30.6662,30.6134,30.6361,231703.0
2016-01-13 12:30:00,40.62,40.62,40.46,40.47,316237.0,30.6361,30.6361,30.5154,30.5229,316237.0
2016-01-13 13:00:00,40.48,40.52,40.39,40.4,271453.0,30.5305,30.5606,30.4626,30.4701,271453.0
2016-01-13 13:30:00,40.39,40.41,40.24,40.24,229109.0,30.4626,30.4777,30.3495,30.3495,229109.0
2016-01-13 14:00:00,40.23,40.31,40.17,40.23,331459.0,30.3419,30.4023,30.2967,30.3419,331459.0
2016-01-13 14:30:00,40.22,40.22,39.96,40.11,348405.0,30.3344,30.3344,30.1383,30.2514,348405.0
2016-01-13 15:00:00,40.12,40.25,40.05,40.18,204660.0,30.259,30.357,30.2062,30.3042,204660.0
2016-01-13 15:30:00,40.17,40.19,40.02,40.05,701586.0,30.2967,30.3118,30.1835,30.2062,701586.0
2016-01-14 09:30:00,40.21,40.24,39.91,39.94,218027.0,30.3268,30.3495,30.1006,30.1232,218027.0
2016-01-14 10:00:00,39.94,40.27,39.91,40.27,582006.0,30.1232,30.3721,30.1006,30.3721,582006.0
2016-01-14 10:30:00,40.26,40.44,40.24,40.3,248244.0,30.3646,30.5003,30.3495,30.3947,248244.0
2016-01-14 11:00:00,40.3,40.35,40.16,40.25,248430.0,30.3947,30.4324,30.2891,30.357,248430.0
2016-01-14 11:30:00,40.25,40.33,40.13,40.31,372809.0,30.357,30.4173,30.2665,30.4023,372809.0
2016-01-14 12:00:00,40.32,40.38,40.27,40.36,246876.0,30.4098,30.4551,30.3721,30.44,246876.0
2016-01-14 12:30:00,40.37,40.49,40.34,40.39,145025.0,30.4475,30.538,30.4249,30.4626,145025.0
2016-01-14 13:00:00,40.39,40.59,40.38,40.57,91052.0,30.4626,30.6134,30.4551,30.5984,91052.0
2016-01-14 13:30:00,40.58,40.6,40.5,40.59,174614.0,30.6059,30.621,30.5456,30.6134,174614.0
2016-01-14 14:00:00,40.6,40.62,40.52,40.58,246509.0,30.621,30.6361,30.5606,30.6059,246509.0
2016-01-14 14:30:00,40.59,40.71,40.57,40.7,248331.0,30.6134,30.7039,30.5984,30.6964,248331.0
2016-01-14 15:00:00,40.7,40.75,40.68,40.69,504869.0,30.6964,30.7341,30.6813,30.6889,504869.0
2016-01-14 15:30:00,40.7,40.7,40.55,40.58,287055.0,30.6964,30.6964,30.5833,30.6059,287055.0
2016-01-15 09:30:00,39.25,39.4,39.13,39.25,914960.0,29.6028,29.7159,29.5123,29.6028,914960.0
2016-01-15 10:00:00,39.24,39.37,39.17,39.33,372651.0,29.5953,29.6933,29.5425,29.6631,372651.0
2016-01-15 10:30:00,39.32,39.42,39.2,39.21,341625.0,29.6556,29.731,29.5651,29.5726,341625.0
2016-01-15 11:00:00,39.21,39.24,39.12,39.21,289610.0,29.5726,29.5953,29.5048,29.5726,289610.0
2016-01-15 11:30:00,39.21,39.3,39.12,39.14,255840.0,29.5726,29.6405,29.5048,29.5198,255840.0
2016-01-15 12:00:00,39.13,39.15,38.91,38.95,249120.0,29.5123,29.5274,29.3464,29.3765,249120.0
2016-01-15 12:30:00,38.95,39.02,38.82,39.02,304016.0,29.3765,29.4293,29.2785,29.4293,304016.0
2016-01-15 13:00:00,39.01,39.05,38.91,38.95,185475.0,29.4218,29.452,29.3464,29.3765,185475.0
2016-01-15 13:30:00,38.95,39.06,38.91,39.03,221132.0,29.3765,29.4595,29.3464,29.4369,221132.0
2016-01-15 14:00:00,39.03,39.1,38.96,38.97,236489.0,29.4369,29.4897,29.3841,29.3916,236489.0
2016-01-15 14:30:00,38.97,39.19,38.93,39.18,304512.0,29.3916,29.5575,29.3615,29.55,304512.0
2016-01-15 15:00:00,39.18,39.21,39.03,39.15,229078.0,29.55,29.5726,29.4369,29.5274,229078.0
2016-01-15 15:30:00,39.15,39.2,39.07,39.1,326037.0,29.5274,29.5651,29.467,29.4897,326037.0
2016-01-19 09:30:00,39.79,39.83,39.53,39.62,323592.0,30.0101,30.0402,29.814,29.8819,323592.0
2016-01-19 10:00:00,39.62,39.74,39.57,39.73,140727.0,29.8819,29.9724,29.8441,29.9648,140727.0
2016-01-19 10:30:00,39.73,39.77,39.56,39.57,205227.0,29.9648,29.995,29.8366,29.8441,205227.0
2016-01-19 11:00:00,39.57,39.64,39.53,39.63,232285.0,29.8441,29.8969,29.814,29.8894,232285.0
2016-01-19 11:30:00,39.62,39.73,39.62,39.65,153892.0,29.8819,29.9648,29.8819,29.9045,153892.0
2016-01-19 12:00:00,39.65,39.66,39.47,39.53,650722.0,29.9045,29.912,29.7687,29.814,650722.0
2016-01-19 12:30:00,39.53,39.58,39.47,39.52,174175.0,29.814,29.8517,29.7687,29.8064,174175.0
2016-01-19 13:00:00,39.52,39.58,39.48,39.49,185927.0,29.8064,29.8517,29.7763,29.7838,185927.0
2016-01-19 13:30:00,39.49,39.53,39.42,39.43,171486.0,29.7838,29.814,29.731,29.7386,171486.0
2016-01-19 14:00:00,39.43,39.45,39.23,39.32,1449293.0,29.7386,29.7536,29.5877,29.6556,1449293.0
2016-01-19 14:30:00,39.31,39.32,39.16,39.22,126476.0,29.6481,29.6556,29.5349,29.5802,126476.0
2016-01-19 15:00:00,39.22,39.41,39.2,39.41,1142221.0,29.5802,29.7235,29.5651,29.7235,1142221.0
2016-01-19 15:30:00,39.42,39.53,39.38,39.44,347753.0,29.731,29.814,29.7008,29.7461,347753.0
2016-01-20 09:30:00,38.61,38.65,38.34,38.36,290124.0,29.1201,29.1503,28.9165,28.9316,290124.0
2016-01-20 10:00:00,38.36,38.44,38.29,38.32,235374.0,28.9316,28.9919,28.8788,28.9014,235374.0
2016-01-20 10:30:00,38.31,38.32,38.0,38.0,1098119.0,28.8938,28.9014,28.66,28.66,1098119.0
2016-01-20 11:00:00,38.0,38.19,38.0,38.13,430827.0,28.66,28.8033,28.66,28.7581,430827.0
2016-01-20 11:30:00,38.13,38.24,37.98,38.02,398165.0,28.7581,28.841,28.645,28.6751,398165.0
2016-01-20 12:00:00,38.01,38.05,37.81,37.84,616241.0,28.6676,28.6977,28.5167,28.5394,616241.0
2016-01-20 12:30:00,37.84,38.04,37.79,38.03,516282.0,28.5394,28.6902,28.5017,28.6827,516282.0
2016-01-20 13:00:00,38.04,38.1,37.9,38.02,280754.0,28.6902,28.7355,28.5846,28.6751,280754.0
2016-01-20 13:30:00,38.01,38.33,38.01,38.27,334847.0,28.6676,28.9089,28.6676,28.8637,334847.0
2016-01-20 14:00:00,38.27,38.35,38.18,38.25,355440.0,28.8637,28.924,28.7958,28.8486,355440.0
2016-01-20 14:30:00,38.26,38.43,38.17,38.38,283824.0,28.8561,28.9843,28.7883,28.9466,283824.0
2016-01-20 15:00:00,38.38,38.8,38.32,38.79,703256.0,28.9466,29.2634,28.9014,29.2559,703256.0
2016-01-20 15:30:00,38.79,38.81,38.53,38.59,1302093.0,29.2559,29.2709,29.0598,29.105,1302093.0
2016-01-21 09:30:00,38.4,38.49,38.13,38.21,1482305.0,28.9617,29.0296,28.7581,28.8184,1482305.0
2016-01-21 10:00:00,38.22,38.59,38.21,38.57,346544.0,28.826,29.105,28.8184,29.0899,346544.0
2016-01-21 10:30:00,38.58,38.72,38.5,38.57,325318.0,29.0975,29.2031,29.0371,29.0899,325318.0
2016-01-21 11:00:00,38.58,38.82,38.51,38.71,420667.0,29.0975,29.2785,29.0447,29.1955,420667.0
2016-01-21 11:30:00,38.72,38.96,38.72,38.93,285866.0,29.2031,29.3841,29.2031,29.3615,285866.0
2016-01-21 12:00:00,38.94,39.09,38.94,39.01,249853.0,29.369,29.4821,29.369,29.4218,249853.0
2016-01-21 12:30:00,39.01,39.03,38.89,38.95,175156.0,29.4218,29.4369,29.3313,29.3765,175156.0
2016-01-21 13:00:00,38.95,39.03,38.81,38.82,176416.0,29.3765,29.4369,29.2709,29.2785,176416.0
2016-01-21 13:30:00,38.82,38.89,38.76,38.83,217635.0,29.2785,29.3313,29.2332,29.286,217635.0
2016-01-21 14:00:00,38.83,38.86,38.59,38.69,600749.0,29.286,29.3087,29.105,29.1804,600749.0
2016-01-21 14:30:00,38.69,38.86,38.69,38.83,367236.0,29.1804,29.3087,29.1804,29.286,367236.0
2016-01-21 15:00:00,38.83,38.83,38.69,38.8,1870474.0,29.286,29.286,29.1804,29.2634,1870474.0
2016-01-21 15:30:00,38.8,38.93,38.79,38.87,863210.0,29.2634,29.3615,29.2559,29.3162,863210.0
2016-01-22 09:30:00,39.84,39.99,39.79,39.99,486107.0,30.0478,30.1609,30.0101,30.1609,486107.0
2016-01-22 10:00:00,39.98,40.08,39.96,40.01,549540.0,30.1534,30.2288,30.1383,30.176,549540.0
2016-01-22 10:30:00,40.02,40.06,39.87,39.88,445235.0,30.1835,30.2137,30.0704,30.078,445235.0
2016-01-22 11:00:00,39.87,39.93,39.78,39.9,604700.0,30.0704,30.1157,30.0025,30.093,604700.0
2016-01-22 11:30:00,39.89,39.97,39.74,39.78,606464.0,30.0855,30.1458,29.9724,30.0025,606464.0
2016-01-22 12:00:00,39.78,39.88,39.78,39.84,91760.0,30.0025,30.078,30.0025,30.0478,91760.0
2016-01-22 12:30:00,39.84,39.91,39.82,39.9,142224.0,30.0478,30.1006,30.0327,30.093,142224.0
2016-01-22 13:00:00,39.9,39.94,39.84,39.93,231589.0,30.093,30.1232,30.0478,30.1157,231589.0
2016-01-22 13:30:00,39.93,40.02,39.92,40.0,209196.0,30.1157,30.1835,30.1081,30.1685,209196.0
2016-01-22 14:00:00,40.0,40.07,39.97,39.98,229158.0,30.1685,30.2213,30.1458,30.1534,229158.0
2016-01-22 14:30:00,39.97,39.99,39.9,39.97,204807.0,30.1458,30.1609,30.093,30.1458,204807.0
2016-01-22 15:00:00,39.97,40.0,39.89,40.0,225683.0,30.1458,30.1685,30.0855,30.1685,225683.0
2016-01-22 15:30:00,39.99,40.08,39.95,40.05,473929.0,30.1609,30.2288,30.1307,30.2062,473929.0
2016-01-25 09:30:00,39.71,39.8,39.61,39.68,829008.0,29.9497,30.0176,29.8743,29.9271,829008.0
2016-01-25 10:00:00,39.68,39.8,39.65,39.73,403741.0,29.9271,30.0176,29.9045,29.9648,403741.0
2016-01-25 10:30:00,39.73,39.78,39.62,39.66,286853.0,29.9648,30.0025,29.8819,29.912,286853.0
2016-01-25 11:00:00,39.65,39.7,39.55,39.7,165146.0,29.9045,29.9422,29.8291,29.9422,165146.0
2016-01-25 11:30:00,39.7,39.72,39.63,39.7,206025.0,29.9422,29.9573,29.8894,29.9422,206025.0
2016-01-25 12:00:00,39.7,39.73,39.64,39.69,142084.0,29.9422,29.9648,29.8969,29.9347,142084.0
2016-01-25 12:30:00,39.69,39.77,39.67,39.77,108238.0,29.9347,29.995,29.9196,29.995,108238.0
2016-01-25 13:00:00,39.77,39.86,39.76,39.81,151554.0,29.995,30.0629,29.9874,30.0252,151554.0
2016-01-25 13:30:00,39.81,39.83,39.68,39.69,105931.0,30.0252,30.0402,29.9271,29.9347,105931.0
2016-01-25 14:00:00,39.68,39.72,39.64,39.68,198622.0,29.9271,29.9573,29.8969,29.9271,198622.0
2016-01-25 14:30:00,39.68,39.69,39.6,39.65,194189.0,29.9271,29.9347,29.8668,29.9045,194189.0
2016-01-25 15:00:00,39.64,39.69,39.48,39.51,278683.0,29.8969,29.9347,29.7763,29.7989,278683.0
2016-01-25 15:30:00,39.5,39.52,39.4,39.42,268853.0,29.7914,29.8064,29.7159,29.731,268853.0
2016-01-26 09:30:00,39.67,39.81,39.63,39.66,372157.0,29.9196,30.0252,29.8894,29.912,372157.0
2016-01-26 10:00:00,39.66,39.95,39.66,39.92,182028.0,29.912,30.1307,29.912,30.1081,182028.0
2016-01-26 10:30:00,39.92,40.03,39.89,39.9,189118.0,30.1081,30.1911,30.0855,30.093,189118.0
2016-01-26 11:00:00,39.91,40.03,39.91,40.02,103425.0,30.1006,30.1911,30.1006,30.1835,103425.0
2016-01-26 11:30:00,40.01,40.01,39.95,39.99,275921.0,30.176,30.176,30.1307,30.1609,275921.0
2016-01-26 12:00:00,39.99,40.14,39.99,40.12,86843.0,30.1609,30.274,30.1609,30.259,86843.0
2016-01-26 12:30:00,40.13,40.16,40.08,40.1,102511.0,30.2665,30.2891,30.2288,30.2439,102511.0
2016-01-26 13:00:00,40.11,40.15,40.07,40.12,166202.0,30.2514,30.2816,30.2213,30.259,166202.0
2016-01-26 13:30:00,40.12,40.12,40.07,40.07,80986.0,30.259,30.259,30.2213,30.2213,80986.0
2016-01-26 14:00:00,40.06,40.08,40.02,40.03,99176.0,30.2137,30.2288,30.1835,30.1911,99176.0
2016-01-26 14:30:00,40.03,40.07,40.0,40.04,729295.0,30.1911,30.2213,30.1685,30.1986,729295.0
2016-01-26 15:00:00,40.04,40.07,39.98,40.02,862236.0,30.1986,30.2213,30.1534,30.1835,862236.0
2016-01-26 15:30:00,40.02,40.13,39.99,40.12,734341.0,30.1835,30.2665,30.1609,30.259,734341.0
2016-01-27 09:30:00,40.03,40.18,40.0,40.08,432277.0,30.1911,30.3042,30.1685,30.2288,432277.0
2016-01-27 10:00:00,40.08,40.09,39.88,39.92,103745.0,30.2288,30.2363,30.078,30.1081,103745.0
2016-01-27 10:30:00,39.93,40.14,39.91,40.06,368236.0,30.1157,30.274,30.1006,30.2137,368236.0
2016-01-27 11:00:00,40.07,40.2,40.03,40.2,109284.0,30.2213,30.3193,30.1911,30.3193,109284.0
2016-01-27 11:30:00,40.21,40.45,40.21,40.38,132099.0,30.3268,30.5079,30.3268,30.4551,132099.0
2016-01-27 12:00:00,40.38,40.5,40.36,40.43,138082.0,30.4551,30.5456,30.44,30.4928,138082.0
2016-01-27 12:30:00,40.43,40.45,40.35,40.35,172435.0,30.4928,30.5079,30.4324,30.4324,172435.0
2016-01-27 13:00:00,40.34,40.4,40.31,40.31,108916.0,30.4249,30.4701,30.4023,30.4023,108916.0
2016-01-27 13:30:00,40.31,40.36,40.28,40.35,114053.0,30.4023,30.44,30.3796,30.4324,114053.0
2016-01-27 14:00:00,40.35,40.45,40.07,40.23,300345.0,30.4324,30.5079,30.2213,30.3419,300345.0
2016-01-27 14:30:00,40.22,40.23,39.96,39.98,164137.0,30.3344,30.3419,30.1383,30.1534,164137.0
2016-01-27 15:00:00,39.96,39.97,39.74,39.85,409128.0,30.1383,30.1458,29.9724,30.0553,409128.0
2016-01-27 15:30:00,39.86,39.96,39.83,39.9,256576.0,30.0629,30.1383,30.0402,30.093,256576.0
2016-01-28 09:30:00,40.38,40.41,40.18,40.26,550696.0,30.4551,30.4777,30.3042,30.3646,550696.0
2016-01-28 10:00:00,40.26,40.27,39.9,39.91,481476.0,30.3646,30.3721,30.093,30.1006,481476.0
2016-01-28 10:30:00,39.9,40.01,39.81,39.99,162323.0,30.093,30.176,30.0252,30.1609,162323.0
2016-01-28 11:00:00,39.99,40.12,39.99,40.02,154257.0,30.1609,30.259,30.1609,30.1835,154257.0
2016-01-28 11:30:00,40.01,40.04,39.9,39.91,195548.0,30.176,30.1986,30.093,30.1006,195548.0
2016-01-28 12:00:00,39.92,40.14,39.92,40.13,143206.0,30.1081,30.274,30.1081,30.2665,143206.0
2016-01-28 12:30:00,40.13,40.21,40.1,40.14,156073.0,30.2665,30.3268,30.2439,30.274,156073.0
2016-01-28 13:00:00,40.13,40.19,39.98,40.09,300880.0,30.2665,30.3118,30.1534,30.2363,300880.0
2016-01-28 13:30:00,40.09,40.16,40.05,40.05,211263.0,30.2363,30.2891,30.2062,30.2062,211263.0
2016-01-28 14:00:00,40.05,40.2,40.05,40.19,179335.0,30.2062,30.3193,30.2062,30.3118,179335.0
2016-01-28 14:30:00,40.2,40.23,40.08,40.12,123694.0,30.3193,30.3419,30.2288,30.259,123694.0
2016-01-28 15:00:00,40.12,40.19,40.09,40.13,140403.0,30.259,30.3118,30.2363,30.2665,140403.0
2016-01-28 15:30:00,40.12,40.18,40.08,40.12,260537.0,30.259,30.3042,30.2288,30.259,260537.0
2016-01-29 09:30:00,40.4,40.59,40.39,40.58,154503.0,30.4701,30.6134,30.4626,30.6059,154503.0
2016-01-29 10:00:00,40.58,40.62,40.46,40.47,218605.0,30.6059,30.6361,30.5154,30.5229,218605.0
2016-01-29 10:30:00,40.46,40.53,40.41,40.47,188044.0,30.5154,30.5682,30.4777,30.5229,188044.0
2016-01-29 11:00:00,40.48,40.58,40.47,40.55,175219.0,30.5305,30.6059,30.5229,30.5833,175219.0
2016-01-29 11:30:00,40.55,40.7,40.52,40.68,602652.0,30.5833,30.6964,30.5606,30.6813,602652.0
2016-01-29 12:00:00,40.69,40.79,40.65,40.77,563404.0,30.6889,30.7643,30.6587,30.7492,563404.0
2016-01-29 12:30:00,40.77,40.83,40.74,40.82,163383.0,30.7492,30.7945,30.7266,30.7869,163383.0
2016-01-29 13:00:00,40.82,40.82,40.75,40.77,295322.0,30.7869,30.7869,30.7341,30.7492,295322.0
2016-01-29 13:30:00,40.77,40.84,40.76,40.8,261407.0,30.7492,30.802,30.7417,30.7718,261407.0
2016-01-29 14:00:00,40.78,40.82,40.72,40.82,250266.0,30.7567,30.7869,30.7115,30.7869,250266.0
2016-01-29 14:30:00,40.81,40.85,40.76,40.79,287411.0,30.7794,30.8095,30.7417,30.7643,287411.0
2016-01-29 15:00:00,40.8,40.88,40.79,40.88,155346.0,30.7718,30.8322,30.7643,30.8322,155346.0
2016-01-29 15:30:00,40.89,41.0,40.87,40.97,357043.0,30.8397,30.9227,30.8246,30.9,357043.0
2016-02-01 09:30:00,40.58,40.64,40.49,40.55,253710.0,30.6059,30.6512,30.538,30.5833,253710.0
2016-02-01 10:00:00,40.53,40.64,40.44,40.59,199654.0,30.5682,30.6512,30.5003,30.6134,199654.0
2016-02-01 10:30:00,40.58,40.75,40.56,40.73,197341.0,30.6059,30.7341,30.5908,30.719,197341.0
2016-02-01 11:00:00,40.73,40.77,40.64,40.71,223821.0,30.719,30.7492,30.6512,30.7039,223821.0
2016-02-01 11:30:00,40.72,40.79,40.7,40.75,233341.0,30.7115,30.7643,30.6964,30.7341,233341.0
2016-02-01 12:00:00,40.75,40.76,40.64,40.65,306215.0,30.7341,30.7417,30.6512,30.6587,306215.0
2016-02-01 12:30:00,40.66,40.68,40.62,40.63,259667.0,30.6662,30.6813,30.6361,30.6436,259667.0
2016-02-01 13:00:00,40.64,40.73,40.63,40.73,192009.0,30.6512,30.719,30.6436,30.719,192009.0
2016-02-01 13:30:00,40.73,40.74,40.67,40.74,108565.0,30.719,30.7266,30.6738,30.7266,108565.0
2016-02-01 14:00:00,40.74,40.81,40.71,40.8,155533.0,30.7266,30.7794,30.7039,30.7718,155533.0
2016-02-01 14:30:00,40.82,40.88,40.8,40.87,349145.0,30.7869,30.8322,30.7718,30.8246,349145.0
2016-02-01 15:00:00,40.86,40.97,40.81,40.96,276445.0,30.8171,30.9,30.7794,30.8925,276445.0
2016-02-01 15:30:00,40.96,40.99,40.86,40.87,336894.0,30.8925,30.9151,30.8171,30.8246,336894.0
2016-02-02 09:30:00,40.25,40.3,40.04,40.1,373705.0,30.357,30.3947,30.1986,30.2439,373705.0
2016-02-02 10:00:00,40.1,40.17,39.97,40.02,261890.0,30.2439,30.2967,30.1458,30.1835,261890.0
2016-02-02 10:30:00,40.01,40.06,39.94,39.97,262500.0,30.176,30.2137,30.1232,30.1458,262500.0
2016-02-02 11:00:00,39.97,40.08,39.94,40.07,105062.0,30.1458,30.2288,30.1232,30.2213,105062.0
2016-02-02 11:30:00,40.06,40.12,40.0,40.0,219664.0,30.2137,30.259,30.1685,30.1685,219664.0
2016-02-02 12:00:00,40.0,40.01,39.88,39.94,153540.0,30.1685,30.176,30.078,30.1232,153540.0
2016-02-02 12:30:00,39.94,40.01,39.91,39.96,188789.0,30.1232,30.176,30.1006,30.1383,188789.0
2016-02-02 13:00:00,39.97,40.0,39.9,39.98,97380.0,30.1458,30.1685,30.093,30.1534,97380.0
2016-02-02 13:30:00,39.99,39.99,39.85,39.86,266943.0,30.1609,30.1609,30.0553,30.0629,266943.0
2016-02-02 14:00:00,39.87,39.9,39.8,39.81,170424.0,30.0704,30.093,30.0176,30.0252,170424.0
2016-02-02 14:30:00,39.82,39.92,39.8,39.83,240310.0,30.0327,30.1081,30.0176,30.0402,240310.0
2016-02-02 15:00:00,39.83,39.85,39.76,39.82,267597.0,30.0402,30.0553,29.9874,30.0327,267597.0
2016-02-02 15:30:00,39.82,39.91,39.82,39.88,453367.0,30.0327,30.1006,30.0327,30.078,453367.0
2016-02-03 09:30:00,40.15,40.19,39.91,39.96,457233.0,30.2816,30.3118,30.1006,30.1383,457233.0
2016-02-03 10:00:00,39.95,39.96,39.56,39.59,243131.0,30.1307,30.1383,29.8366,29.8592,243131.0
2016-02-03 10:30:00,39.58,39.81,39.43,39.8,330663.0,29.8517,30.0252,29.7386,30.0176,330663.0
2016-02-03 11:00:00,39.8,39.89,39.64,39.84,253528.0,30.0176,30.0855,29.8969,30.0478,253528.0
2016-02-03 11:30:00,39.84,40.0,39.8,39.91,186090.0,30.0478,30.1685,30.0176,30.1006,186090.0
2016-02-03 12:00:00,39.91,39.96,39.83,39.9,171586.0,30.1006,30.1383,30.0402,30.093,171586.0
2016-02-03 12:30:00,39.89,39.95,39.8,39.95,168177.0,30.0855,30.1307,30.0176,30.1307,168177.0
2016-02-03 13:00:00,39.95,40.01,39.88,39.91,193055.0,30.1307,30.176,30.078,30.1006,193055.0
2016-02-03 13:30:00,39.91,39.93,39.82,39.85,196575.0,30.1006,30.1157,30.0327,30.0553,196575.0
2016-02-03 14:00:00,39.85,40.24,39.85,40.2,445576.0,30.0553,30.3495,30.0553,30.3193,445576.0
2016-02-03 14:30:00,40.19,40.32,40.14,40.31,445865.0,30.3118,30.4098,30.274,30.4023,445865.0
2016-02-03 15:00:00,40.32,40.36,40.21,40.21,689290.0,30.4098,30.44,30.3268,30.3268,689290.0
2016-02-03 15:30:00,40.21,40.35,40.18,40.34,440289.0,30.3268,30.4324,30.3042,30.4249,440289.0
2016-02-04 09:30:00,40.25,40.43,40.19,40.42,484233.0,30.357,30.4928,30.3118,30.4852,484233.0
2016-02-04 10:00:00,40.41,40.61,40.27,40.59,540721.0,30.4777,30.6285,30.3721,30.6134,540721.0
2016-02-04 10:30:00,40.59,40.7,40.56,40.68,361275.0,30.6134,30.6964,30.5908,30.6813,361275.0
2016-02-04 11:00:00,40.68,40.68,40.41,40.44,142789.0,30.6813,30.6813,30.4777,30.5003,142789.0
2016-02-04 11:30:00,40.44,40.47,40.27,40.34,244993.0,30.5003,30.5229,30.3721,30.4249,244993.0
2016-02-04 12:00:00,40.35,40.54,40.33,40.41,229619.0,30.4324,30.5757,30.4173,30.4777,229619.0
2016-02-04 12:30:00,40.41,40.53,40.37,40.45,133044.0,30.4777,30.5682,30.4475,30.5079,133044.0
2016-02-04 13:00:00,40.45,40.56,40.44,40.51,199114.0,30.5079,30.5908,30.5003,30.5531,199114.0
2016-02-04 13:30:00,40.51,40.58,40.37,40.42,189886.0,30.5531,30.6059,30.4475,30.4852,189886.0
2016-02-04 14:00:00,40.42,40.44,40.32,40.35,279324.0,30.4852,30.5003,30.4098,30.4324,279324.0
2016-02-04 14:30:00,40.34,40.42,40.29,40.42,531077.0,30.4249,30.4852,30.3872,30.4852,531077.0
2016-02-04 15:00:00,40.41,40.45,40.33,40.39,160522.0,30.4777,30.5079,30.4173,30.4626,160522.0
2016-02-04 15:30:00,40.39,40.5,40.35,40.48,418313.0,30.4626,30.5456,30.4324,30.5305,418313.0
2016-02-05 09:30:00,40.39,40.39,40.2,40.24,338867.0,30.4626,30.4626,30.3193,30.3495,338867.0
2016-02-05 10:00:00,40.24,40.31,40.09,40.12,234073.0,30.3495,30.4023,30.2363,30.259,234073.0
2016-02-05 10:30:00,40.12,40.23,40.08,40.1,189164.0,30.259,30.3419,30.2288,30.2439,189164.0
2016-02-05 11:00:00,40.1,40.11,39.92,39.98,217588.0,30.2439,30.2514,30.1081,30.1534,217588.0
2016-02-05 11:30:00,39.98,40.03,39.92,40.03,136520.0,30.1534,30.1911,30.1081,30.1911,136520.0
2016-02-05 12:00:00,40.02,40.07,39.95,40.01,131037.0,30.1835,30.2213,30.1307,30.176,131037.0
2016-02-05 12:30:00,40.03,40.08,39.94,39.99,74183.0,30.1911,30.2288,30.1232,30.1609,74183.0
2016-02-05 13:00:00,39.99,40.05,39.97,40.02,124236.0,30.1609,30.2062,30.1458,30.1835,124236.0
2016-02-05 13:30:00,40.02,40.02,39.89,39.94,97165.0,30.1835,30.1835,30.0855,30.1232,97165.0
2016-02-05 14:00:00,39.95,39.97,39.84,39.86,127490.0,30.1307,30.1458,30.0478,30.0629,127490.0
2016-02-05 14:30:00,39.86,39.93,39.85,39.86,145633.0,30.0629,30.1157,30.0553,30.0629,145633.0
2016-02-05 15:00:00,39.86,39.92,39.8,39.89,122792.0,30.0629,30.1081,30.0176,30.0855,122792.0
2016-02-05 15:30:00,39.89,39.94,39.81,39.93,228985.0,30.0855,30.1232,30.0252,30.1157,228985.0
2016-02-08 09:30:00,39.36,39.36,39.11,39.14,825673.0,29.6858,29.6858,29.4972,29.5198,825673.0
2016-02-08 10:00:00,39.13,39.22,39.0,39.05,224623.0,29.5123,29.5802,29.4142,29.452,224623.0
2016-02-08 10:30:00,39.04,39.18,39.03,39.05,453333.0,29.4444,29.55,29.4369,29.452,453333.0
2016-02-08 11:00:00,39.05,39.1,38.96,39.1,296741.0,29.452,29.4897,29.3841,29.4897,296741.0
2016-02-08 11:30:00,39.09,39.11,38.94,39.07,209454.0,29.4821,29.4972,29.369,29.467,209454.0
2016-02-08 12:00:00,39.07,39.16,39.06,39.13,199895.0,29.467,29.5349,29.4595,29.5123,199895.0
2016-02-08 12:30:00,39.13,39.16,39.01,39.04,128334.0,29.5123,29.5349,29.4218,29.4444,128334.0
2016-02-08 13:00:00,39.04,39.05,38.92,38.97,106532.0,29.4444,29.452,29.3539,29.3916,106532.0
2016-02-08 13:30:00,38.97,39.01,38.88,38.89,161559.0,29.3916,29.4218,29.3237,29.3313,161559.0
2016-02-08 14:00:00,38.89,38.97,38.86,38.9,147301.0,29.3313,29.3916,29.3087,29.3388,147301.0
2016-02-08 14:30:00,38.89,39.0,38.84,38.95,146919.0,29.3313,29.4142,29.2936,29.3765,146919.0
2016-02-08 15:00:00,38.95,39.14,38.94,39.11,269081.0,29.3765,29.5198,29.369,29.4972,269081.0
2016-02-08 15:30:00,39.11,39.34,39.11,39.21,354308.0,29.4972,29.6707,29.4972,29.5726,354308.0
2016-02-09 09:30:00,38.48,38.88,38.43,38.79,192739.0,29.0221,29.3237,28.9843,29.2559,192739.0
2016-02-09 10:00:00,38.78,38.96,38.74,38.76,143145.0,29.2483,29.3841,29.2182,29.2332,143145.0
2016-02-09 10:30:00,38.77,38.77,38.54,38.56,195330.0,29.2408,29.2408,29.0673,29.0824,195330.0
2016-02-09 11:00:00,38.55,38.83,38.54,38.79,269641.0,29.0749,29.286,29.0673,29.2559,269641.0
2016-02-09 11:30:00,38.79,38.81,38.57,38.59,768068.0,29.2559,29.2709,29.0899,29.105,768068.0
2016-02-09 12:00:00,38.59,38.68,38.57,38.63,129843.0,29.105,29.1729,29.0899,29.1352,129843.0
2016-02-09 12:30:00,38.62,38.68,38.56,38.59,84599.0,29.1276,29.1729,29.0824,29.105,84599.0
2016-02-09 13:00:00,38.59,38.61,38.4,38.46,168046.0,29.105,29.1201,28.9617,29.007,168046.0
2016-02-09 13:30:00,38.47,38.56,38.43,38.52,274993.0,29.0145,29.0824,28.9843,29.0522,274993.0
2016-02-09 14:00:00,38.53,38.7,38.53,38.6,487237.0,29.0598,29.188,29.0598,29.1126,487237.0
2016-02-09 14:30:00,38.6,38.79,38.59,38.76,376143.0,29.1126,29.2559,29.105,29.2332,376143.0
2016-02-09 15:00:00,38.76,38.93,38.68,38.74,315571.0,29.2332,29.3615,29.1729,29.2182,315571.0
2016-02-09 15:30:00,38.73,38.83,38.65,38.74,586503.0,29.2106,29.286,29.1503,29.2182,586503.0
2016-02-10 09:30:00,38.96,39.05,38.83,39.04,624550.0,29.3841,29.452,29.286,29.4444,624550.0
2016-02-10 10:00:00,39.05,39.11,38.96,39.07,170709.0,29.452,29.4972,29.3841,29.467,170709.0
2016-02-10 10:30:00,39.08,39.22,38.97,38.97,1129623.0,29.4746,29.5802,29.3916,29.3916,1129623.0
2016-02-10 11:00:00,38.99,39.05,38.88,38.9,289357.0,29.4067,29.452,29.3237,29.3388,289357.0
2016-02-10 11:30:00,38.9,39.0,38.79,38.96,149346.0,29.3388,29.4142,29.2559,29.3841,149346.0
2016-02-10 12:00:00,38.95,39.03,38.88,39.01,130944.0,29.3765,29.4369,29.3237,29.4218,130944.0
2016-02-10 12:30:00,39.01,39.09,38.96,39.09,98548.0,29.4218,29.4821,29.3841,29.4821,98548.0
2016-02-10 13:00:00,39.09,39.1,38.94,38.96,203982.0,29.4821,29.4897,29.369,29.3841,203982.0
2016-02-10 13:30:00,38.96,39.02,38.91,38.94,410465.0,29.3841,29.4293,29.3464,29.369,410465.0
2016-02-10 14:00:00,38.93,39.0,38.89,38.95,147315.0,29.3615,29.4142,29.3313,29.3765,147315.0
2016-02-10 14:30:00,38.95,39.0,38.86,38.9,176032.0,29.3765,29.4142,29.3087,29.3388,176032.0
2016-02-10 15:00:00,38.9,39.01,38.75,38.76,440676.0,29.3388,29.4218,29.2257,29.2332,440676.0
2016-02-10 15:30:00,38.77,38.82,38.68,38.72,911618.0,29.2408,29.2785,29.1729,29.2031,911618.0
2016-02-11 09:30:00,38.15,38.33,38.08,38.3,573977.0,28.7732,28.9089,28.7204,28.8863,573977.0
2016-02-11 10:00:00,38.28,38.35,38.13,38.14,405858.0,28.8712,28.924,28.7581,28.7656,405858.0
2016-02-11 10:30:00,38.14,38.23,38.02,38.05,151678.0,28.7656,28.8335,28.6751,28.6977,151678.0
2016-02-11 11:00:00,38.05,38.14,37.96,37.99,240247.0,28.6977,28.7656,28.6299,28.6525,240247.0
2016-02-11 11:30:00,37.98,38.09,37.93,38.04,209942.0,28.645,28.7279,28.6072,28.6902,209942.0
2016-02-11 12:00:00,38.04,38.12,37.97,38.02,252558.0,28.6902,28.7505,28.6374,28.6751,252558.0
2016-02-11 12:30:00,38.03,38.11,37.96,38.09,385471.0,28.6827,28.743,28.6299,28.7279,385471.0
2016-02-11 13:00:00,38.09,38.15,38.05,38.08,398957.0,28.7279,28.7732,28.6977,28.7204,398957.0
2016-02-11 13:30:00,38.07,38.12,37.96,37.98,176234.0,28.7128,28.7505,28.6299,28.645,176234.0
2016-02-11 14:00:00,37.98,38.01,37.86,37.88,632937.0,28.645,28.6676,28.5544,28.5695,632937.0
2016-02-11 14:30:00,37.88,38.29,37.82,38.17,667906.0,28.5695,28.8788,28.5243,28.7883,667906.0
2016-02-11 15:00:00,38.17,38.18,38.02,38.16,462762.0,28.7883,28.7958,28.6751,28.7807,462762.0
2016-02-11 15:30:00,38.16,38.28,38.1,38.17,522015.0,28.7807,28.8712,28.7355,28.7883,522015.0
2016-02-12 09:30:00,38.26,38.35,38.2,38.21,523037.0,28.8561,28.924,28.8109,28.8184,523037.0
2016-02-12 10:00:00,38.21,38.37,38.16,38.34,245070.0,28.8184,28.9391,28.7807,28.9165,245070.0
2016-02-12 10:30:00,38.34,38.38,38.23,38.27,211499.0,28.9165,28.9466,28.8335,28.8637,211499.0
2016-02-12 11:00:00,38.27,38.48,38.27,38.47,329834.0,28.8637,29.0221,28.8637,29.0145,329834.0
2016-02-12 11:30:00,38.48,38.55,38.45,38.47,126293.0,29.0221,29.0749,28.9994,29.0145,126293.0
2016-02-12 12:00:00,38.47,38.57,38.46,38.55,145613.0,29.0145,29.0899,29.007,29.0749,145613.0
2016-02-12 12:30:00,38.56,38.59,38.54,38.55,49575.0,29.0824,29.105,29.0673,29.0749,49575.0
2016-02-12 13:00:00,38.53,38.55,38.46,38.5,74419.0,29.0598,29.0749,29.007,29.0371,74419.0
2016-02-12 13:30:00,38.5,38.57,38.5,38.54,153579.0,29.0371,29.0899,29.0371,29.0673,153579.0
2016-02-12 14:00:00,38.54,38.69,38.53,38.68,315835.0,29.0673,29.1804,29.0598,29.1729,315835.0
2016-02-12 14:30:00,38.67,38.72,38.64,38.69,168652.0,29.1654,29.2031,29.1427,29.1804,168652.0
2016-02-12 15:00:00,38.69,38.75,38.67,38.73,221494.0,29.1804,29.2257,29.1654,29.2106,221494.0
2016-02-12 15:30:00,38.73,38.81,38.66,38.8,259149.0,29.2106,29.2709,29.1578,29.2634,259149.0
2016-02-16 09:30:00,39.49,39.51,39.3,39.32,341752.0,29.7838,29.7989,29.6405,29.6556,341752.0
2016-02-16 10:00:00,39.31,39.35,39.21,39.28,171137.0,29.6481,29.6782,29.5726,29.6254,171137.0
2016-02-16 10:30:00,39.28,39.36,39.25,39.27,172254.0,29.6254,29.6858,29.6028,29.6179,172254.0
2016-02-16 11:00:00,39.3,39.33,39.21,39.33,174137.0,29.6405,29.6631,29.5726,29.6631,174137.0
2016-02-16 11:30:00,39.33,39.49,39.32,39.48,165928.0,29.6631,29.7838,29.6556,29.7763,165928.0
2016-02-16 12:00:00,39.49,39.54,39.48,39.5,111692.0,29.7838,29.8215,29.7763,29.7914,111692.0
2016-02-16 12:30:00,39.51,39.56,39.47,39.56,111358.0,29.7989,29.8366,29.7687,29.8366,111358.0
2016-02-16 13:00:00,39.56,39.59,39.53,39.54,99821.0,29.8366,29.8592,29.814,29.8215,99821.0
2016-02-16 13:30:00,39.54,39.54,39.5,39.54,212693.0,29.8215,29.8215,29.7914,29.8215,212693.0
2016-02-16 14:00:00,39.53,39.58,39.53,39.56,386423.0,29.814,29.8517,29.814,29.8366,386423.0
2016-02-16 14:30:00,39.57,39.59,39.52,39.54,137675.0,29.8441,29.8592,29.8064,29.8215,137675.0
2016-02-16 15:00:00,39.54,39.58,39.5,39.57,148483.0,29.8215,29.8517,29.7914,29.8441,148483.0
2016-02-16 15:30:00,39.57,39.62,39.5,39.61,343363.0,29.8441,29.8819,29.7914,29.8743,343363.0
2016-02-17 09:30:00,39.9,40.08,39.9,40.02,245788.0,30.093,30.2288,30.093,30.1835,245788.0
2016-02-17 10:00:00,40.03,40.22,40.03,40.22,121428.0,30.1911,30.3344,30.1911,30.3344,121428.0
2016-02-17 10:30:00,40.22,40.32,40.2,40.31,126023.0,30.3344,30.4098,30.3193,30.4023,126023.0
2016-02-17 11:00:00,40.31,40.35,40.27,40.34,96956.0,30.4023,30.4324,30.3721,30.4249,96956.0
2016-02-17 11:30:00,40.35,40.37,40.28,40.29,177859.0,30.4324,30.4475,30.3796,30.3872,177859.0
2016-02-17 12:00:00,40.3,40.37,40.29,40.35,118296.0,30.3947,30.4475,30.3872,30.4324,118296.0
2016-02-17 12:30:00,40.35,40.4,40.35,40.37,67380.0,30.4324,30.4701,30.4324,30.4475,67380.0
2016-02-17 13:00:00,40.36,40.38,40.35,40.37,81861.0,30.44,30.4551,30.4324,30.4475,81861.0
2016-02-17 13:30:00,40.37,40.38,40.28,40.32,85243.0,30.4475,30.4551,30.3796,30.4098,85243.0
2016-02-17 14:00:00,40.3,40.41,40.27,40.36,178729.0,30.3947,30.4777,30.3721,30.44,178729.0
2016-02-17 14:30:00,40.36,40.41,40.31,40.32,119903.0,30.44,30.4777,30.4023,30.4098,119903.0
2016-02-17 15:00:00,40.32,40.39,40.31,40.35,124998.0,30.4098,30.4626,30.4023,30.4324,124998.0
2016-02-17 15:30:00,40.35,40.38,40.31,40.35,415378.0,30.4324,30.4551,30.4023,30.4324,415378.0
2016-02-18 09:30:00,40.48,40.5,40.38,40.44,209537.0,30.5305,30.5456,30.4551,30.5003,209537.0
2016-02-18 10:00:00,40.44,40.44,40.37,40.44,141352.0,30.5003,30.5003,30.4475,30.5003,141352.0
2016-02-18 10:30:00,40.44,40.44,40.35,40.39,95763.0,30.5003,30.5003,30.4324,30.4626,95763.0
2016-02-18 11:00:00,40.38,40.38,40.15,40.25,407798.0,30.4551,30.4551,30.2816,30.357,407798.0
2016-02-18 11:30:00,40.26,40.3,40.23,40.3,88969.0,30.3646,30.3947,30.3419,30.3947,88969.0
2016-02-18 12:00:00,40.3,40.33,40.27,40.3,47301.0,30.3947,30.4173,30.3721,30.3947,47301.0
2016-02-18 12:30:00,40.3,40.3,40.23,40.26,84010.0,30.3947,30.3947,30.3419,30.3646,84010.0
2016-02-18 13:00:00,40.27,40.32,40.22,40.23,83768.0,30.3721,30.4098,30.3344,30.3419,83768.0
2016-02-18 13:30:00,40.24,40.25,40.16,40.21,78841.0,30.3495,30.357,30.2891,30.3268,78841.0
2016-02-18 14:00:00,40.22,40.27,40.2,40.26,130697.0,30.3344,30.3721,30.3193,30.3646,130697.0
2016-02-18 14:30:00,40.27,40.31,40.24,40.3,87843.0,30.3721,30.4023,30.3495,30.3947,87843.0
2016-02-18 15:00:00,40.3,40.3,40.19,40.21,102701.0,30.3947,30.3947,30.3118,30.3268,102701.0
2016-02-18 15:30:00,40.21,40.23,40.13,40.17,212139.0,30.3268,30.3419,30.2665,30.2967,212139.0
2016-02-19 09:30:00,39.87,39.91,39.78,39.85,198076.0,30.0704,30.1006,30.0025,30.0553,198076.0
2016-02-19 10:00:00,39.84,39.89,39.73,39.83,174343.0,30.0478,30.0855,29.9648,30.0402,174343.0
2016-02-19 10:30:00,39.83,39.94,39.83,39.85,357718.0,30.0402,30.1232,30.0402,30.0553,357718.0
2016-02-19 11:00:00,39.84,40.02,39.81,40.01,125749.0,30.0478,30.1835,30.0252,30.176,125749.0
2016-02-19 11:30:00,40.02,40.1,40.02,40.03,167297.0,30.1835,30.2439,30.1835,30.1911,167297.0
2016-02-19 12:00:00,40.03,40.04,39.99,40.02,38162.0,30.1911,30.1986,30.1609,30.1835,38162.0
2016-02-19 12:30:00,40.02,40.06,40.0,40.02,34764.0,30.1835,30.2137,30.1685,30.1835,34764.0
2016-02-19 13:00:00,40.03,40.07,40.0,40.04,33347.0,30.1911,30.2213,30.1685,30.1986,33347.0
2016-02-19 13:30:00,40.04,40.06,40.02,40.04,60331.0,30.1986,30.2137,30.1835,30.1986,60331.0
2016-02-19 14:00:00,40.03,40.1,40.03,40.04,117624.0,30.1911,30.2439,30.1911,30.1986,117624.0
2016-02-19 14:30:00,40.04,40.05,39.98,39.99,128136.0,30.1986,30.2062,30.1534,30.1609,128136.0
2016-02-19 15:00:00,40.0,40.05,39.99,40.04,66692.0,30.1685,30.2062,30.1609,30.1986,66692.0
2016-02-19 15:30:00,40.05,40.09,40.02,40.06,140581.0,30.2062,30.2363,30.1835,30.2137,140581.0
2016-02-22 09:30:00,40.41,40.62,40.4,40.57,192566.0,30.4777,30.6361,30.4701,30.5984,192566.0
2016-02-22 10:00:00,40.57,40.62,40.56,40.6,250624.0,30.5984,30.6361,30.5908,30.621,250624.0
2016-02-22 10:30:00,40.61,40.64,40.56,40.58,122452.0,30.6285,30.6512,30.5908,30.6059,122452.0
2016-02-22 11:00:00,40.57,40.62,40.53,40.59,119594.0,30.5984,30.6361,30.5682,30.6134,119594.0
2016-02-22 11:30:00,40.6,40.62,40.55,40.61,105542.0,30.621,30.6361,30.5833,30.6285,105542.0
2016-02-22 12:00:00,40.6,40.6,40.55,40.58,106776.0,30.621,30.621,30.5833,30.6059,106776.0
2016-02-22 12:30:00,40.59,40.6,40.55,40.55,72108.0,30.6134,30.621,30.5833,30.5833,72108.0
2016-02-22 13:00:00,40.55,40.58,40.54,40.55,54148.0,30.5833,30.6059,30.5757,30.5833,54148.0
2016-02-22 13:30:00,40.55,40.62,40.55,40.59,53023.0,30.5833,30.6361,30.5833,30.6134,53023.0
2016-02-22 14:00:00,40.58,40.59,40.54,40.56,72988.0,30.6059,30.6134,30.5757,30.5908,72988.0
2016-02-22 14:30:00,40.55,40.56,40.52,40.55,45181.0,30.5833,30.5908,30.5606,30.5833,45181.0
2016-02-22 15:00:00,40.55,40.59,40.51,40.57,71984.0,30.5833,30.6134,30.5531,30.5984,71984.0
2016-02-22 15:30:00,40.57,40.59,40.54,40.58,202406.0,30.5984,30.6134,30.5757,30.6059,202406.0
2016-02-23 09:30:00,40.27,40.33,40.24,40.3,152358.0,30.3721,30.4173,30.3495,30.3947,152358.0
2016-02-23 10:00:00,40.3,40.33,40.15,40.21,117948.0,30.3947,30.4173,30.2816,30.3268,117948.0
2016-02-23 10:30:00,40.23,40.24,40.05,40.08,98282.0,30.3419,30.3495,30.2062,30.2288,98282.0
2016-02-23 11:00:00,40.07,40.08,39.97,40.0,92194.0,30.2213,30.2288,30.1458,30.1685,92194.0
2016-02-23 11:30:00,40.0,40.09,39.95,40.02,51641.0,30.1685,30.2363,30.1307,30.1835,51641.0
2016-02-23 12:00:00,40.01,40.02,39.95,40.01,34577.0,30.176,30.1835,30.1307,30.176,34577.0
2016-02-23 12:30:00,40.01,40.01,39.97,40.0,48933.0,30.176,30.176,30.1458,30.1685,48933.0
2016-02-23 13:00:00,40.01,40.02,39.97,40.0,37627.0,30.176,30.1835,30.1458,30.1685,37627.0
2016-02-23 13:30:00,39.99,40.0,39.91,39.95,108063.0,30.1609,30.1685,30.1006,30.1307,108063.0
2016-02-23 14:00:00,39.96,40.02,39.94,39.97,532765.0,30.1383,30.1835,30.1232,30.1458,532765.0
2016-02-23 14:30:00,39.97,39.98,39.91,39.91,100601.0,30.1458,30.1534,30.1006,30.1006,100601.0
2016-02-23 15:00:00,39.91,39.92,39.83,39.84,154832.0,30.1006,30.1081,30.0402,30.0478,154832.0
2016-02-23 15:30:00,39.84,39.96,39.83,39.9,399055.0,30.0478,30.1383,30.0402,30.093,399055.0
2016-02-24 09:30:00,39.24,39.3,39.08,39.11,190668.0,29.5953,29.6405,29.4746,29.4972,190668.0
2016-02-24 10:00:00,39.11,39.18,39.06,39.1,112488.0,29.4972,29.55,29.4595,29.4897,112488.0
2016-02-24 10:30:00,39.11,39.26,39.07,39.23,218729.0,29.4972,29.6103,29.467,29.5877,218729.0
2016-02-24 11:00:00,39.24,39.27,39.15,39.19,102024.0,29.5953,29.6179,29.5274,29.5575,102024.0
2016-02-24 11:30:00,39.19,39.42,39.19,39.4,106492.0,29.5575,29.731,29.5575,29.7159,106492.0
2016-02-24 12:00:00,39.41,39.5,39.39,39.39,98499.0,29.7235,29.7914,29.7084,29.7084,98499.0
2016-02-24 12:30:00,39.4,39.44,39.35,39.42,140472.0,29.7159,29.7461,29.6782,29.731,140472.0
2016-02-24 13:00:00,39.42,39.52,39.42,39.47,70022.0,29.731,29.8064,29.731,29.7687,70022.0
2016-02-24 13:30:00,39.48,39.5,39.43,39.47,96367.0,29.7763,29.7914,29.7386,29.7687,96367.0
2016-02-24 14:00:00,39.47,39.66,39.45,39.65,98106.0,29.7687,29.912,29.7536,29.9045,98106.0
2016-02-24 14:30:00,39.64,39.69,39.62,39.64,236828.0,29.8969,29.9347,29.8819,29.8969,236828.0
2016-02-24 15:00:00,39.65,39.86,39.65,39.83,162946.0,29.9045,30.0629,29.9045,30.0402,162946.0
2016-02-24 15:30:00,39.83,39.87,39.77,39.8,421378.0,30.0402,30.0704,29.995,30.0176,421378.0
2016-02-25 09:30:00,39.99,40.03,39.85,39.85,187406.0,30.1609,30.1911,30.0553,30.0553,187406.0
2016-02-25 10:00:00,39.85,39.95,39.77,39.94,73843.0,30.0553,30.1307,29.995,30.1232,73843.0
2016-02-25 10:30:00,39.95,40.01,39.87,39.88,142697.0,30.1307,30.176,30.0704,30.078,142697.0
2016-02-25 11:00:00,39.87,39.91,39.81,39.9,99911.0,30.0704,30.1006,30.0252,30.093,99911.0
2016-02-25 11:30:00,39.89,39.97,39.85,39.96,117438.0,30.0855,30.1458,30.0553,30.1383,117438.0
2016-02-25 12:00:00,39.95,39.97,39.9,39.92,49278.0,30.1307,30.1458,30.093,30.1081,49278.0
2016-02-25 12:30:00,39.92,39.97,39.88,39.95,76898.0,30.1081,30.1458,30.078,30.1307,76898.0
2016-02-25 13:00:00,39.95,40.03,39.94,40.02,93933.0,30.1307,30.1911,30.1232,30.1835,93933.0
2016-02-25 13:30:00,40.02,40.14,40.02,40.13,111098.0,30.1835,30.274,30.1835,30.2665,111098.0
2016-02-25 14:00:00,40.13,40.17,40.1,40.14,110414.0,30.2665,30.2967,30.2439,30.274,110414.0
2016-02-25 14:30:00,40.13,40.15,40.1,40.12,74105.0,30.2665,30.2816,30.2439,30.259,74105.0
2016-02-25 15:00:00,40.11,40.19,40.11,40.14,61844.0,30.2514,30.3118,30.2514,30.274,61844.0
2016-02-25 15:30:00,40.14,40.23,40.12,40.23,145160.0,30.274,30.3419,30.259,30.3419,145160.0
2016-02-26 09:30:00,40.43,40.47,40.33,40.33,162734.0,30.4928,30.5229,30.4173,30.4173,162734.0
2016-02-26 10:00:00,40.32,40.33,40.22,40.27,158434.0,30.4098,30.4173,30.3344,30.3721,158434.0
2016-02-26 10:30:00,40.28,40.39,40.28,40.34,106477.0,30.3796,30.4626,30.3796,30.4249,106477.0
2016-02-26 11:00:00,40.35,40.39,40.27,40.27,175682.0,30.4324,30.4626,30.3721,30.3721,175682.0
2016-02-26 11:30:00,40.27,40.29,40.22,40.25,165376.0,30.3721,30.3872,30.3344,30.357,165376.0
2016-02-26 12:00:00,40.24,40.25,40.16,40.24,94729.0,30.3495,30.357,30.2891,30.3495,94729.0
2016-02-26 12:30:00,40.23,40.27,40.19,40.26,76867.0,30.3419,30.3721,30.3118,30.3646,76867.0
2016-02-26 13:00:00,40.26,40.28,40.2,40.2,102363.0,30.3646,30.3796,30.3193,30.3193,102363.0
2016-02-26 13:30:00,40.21,40.21,40.1,40.13,220392.0,30.3268,30.3268,30.2439,30.2665,220392.0
2016-02-26 14:00:00,40.14,40.17,40.1,40.14,142706.0,30.274,30.2967,30.2439,30.274,142706.0
2016-02-26 14:30:00,40.13,40.14,40.02,40.06,100991.0,30.2665,30.274,30.1835,30.2137,100991.0
2016-02-26 15:00:00,40.05,40.14,40.05,40.07,113888.0,30.2062,30.274,30.2062,30.2213,113888.0
2016-02-26 15:30:00,40.08,40.12,40.07,40.08,280851.0,30.2288,30.259,30.2213,30.2288,280851.0
2016-02-29 09:30:00,40.06,40.12,39.99,40.08,258437.0,30.2137,30.259,30.1609,30.2288,258437.0
2016-02-29 10:00:00,40.08,40.08,39.98,40.0,166696.0,30.2288,30.2288,30.1534,30.1685,166696.0
2016-02-29 10:30:00,40.01,40.13,39.98,40.11,193120.0,30.176,30.2665,30.1534,30.2514,193120.0
2016-02-29 11:00:00,40.12,40.27,40.12,40.17,122154.0,30.259,30.3721,30.259,30.2967,122154.0
2016-02-29 11:30:00,40.17,40.32,40.16,40.26,124687.0,30.2967,30.4098,30.2891,30.3646,124687.0
2016-02-29 12:00:00,40.27,40.28,40.23,40.24,169988.0,30.3721,30.3796,30.3419,30.3495,169988.0
2016-02-29 12:30:00,40.24,40.28,40.22,40.28,62474.0,30.3495,30.3796,30.3344,30.3796,62474.0
2016-02-29 13:00:00,40.27,40.28,40.22,40.22,76067.0,30.3721,30.3796,30.3344,30.3344,76067.0
2016-02-29 13:30:00,40.22,40.24,40.2,40.23,56138.0,30.3344,30.3495,30.3193,30.3419,56138.0
2016-02-29 14:00:00,40.23,40.23,40.07,40.13,117050.0,30.3419,30.3419,30.2213,30.2665,117050.0
2016-02-29 14:30:00,40.13,40.15,40.05,40.07,157205.0,30.2665,30.2816,30.2062,30.2213,157205.0
2016-02-29 15:00:00,40.06,40.06,39.97,40.02,1007735.0,30.2137,30.2137,30.1458,30.1835,1007735.0
2016-02-29 15:30:00,40.02,40.07,39.96,39.96,795238.0,30.1835,30.2213,30.1383,30.1383,795238.0
2016-03-01 09:30:00,40.55,40.62,40.5,40.58,340328.0,30.5833,30.6361,30.5456,30.6059,340328.0
2016-03-01 10:00:00,40.58,40.69,40.53,40.68,199901.0,30.6059,30.6889,30.5682,30.6813,199901.0
2016-03-01 10:30:00,40.68,40.75,40.66,40.7,197785.0,30.6813,30.7341,30.6662,30.6964,197785.0
2016-03-01 11:00:00,40.71,40.84,40.7,40.82,70988.0,30.7039,30.802,30.6964,30.7869,70988.0
2016-03-01 11:30:00,40.83,40.92,40.82,40.91,116179.0,30.7945,30.8623,30.7869,30.8548,116179.0
2016-03-01 12:00:00,40.92,41.0,40.91,40.97,93508.0,30.8623,30.9227,30.8548,30.9,93508.0
2016-03-01 12:30:00,40.97,40.99,40.94,40.99,93213.0,30.9,30.9151,30.8774,30.9151,93213.0
2016-03-01 13:00:00,41.0,41.02,40.94,41.0,52727.0,30.9227,30.9378,30.8774,30.9227,52727.0
2016-03-01 13:30:00,41.0,41.05,40.99,41.01,204479.0,30.9227,30.9604,30.9151,30.9302,204479.0
2016-03-01 14:00:00,41.02,41.04,40.99,41.02,439219.0,30.9378,30.9528,30.9151,30.9378,439219.0
2016-03-01 14:30:00,41.02,41.08,41.0,41.07,97666.0,30.9378,30.983,30.9227,30.9755,97666.0
2016-03-01 15:00:00,41.08,41.09,41.04,41.05,214294.0,30.983,30.9905,30.9528,30.9604,214294.0
2016-03-01 15:30:00,41.04,41.07,40.99,41.07,156931.0,30.9528,30.9755,30.9151,30.9755,156931.0
2016-03-02 09:30:00,41.05,41.11,40.99,41.03,187993.0,30.9604,31.0056,30.9151,30.9453,187993.0
2016-03-02 10:00:00,41.02,41.15,41.01,41.11,76750.0,30.9378,31.0358,30.9302,31.0056,76750.0
2016-03-02 10:30:00,41.11,41.14,40.95,41.13,167043.0,31.0056,31.0283,30.885,31.0207,167043.0
2016-03-02 11:00:00,41.13,41.26,41.12,41.26,101120.0,31.0207,31.1188,31.0132,31.1188,101120.0
2016-03-02 11:30:00,41.26,41.29,41.17,41.17,121253.0,31.1188,31.1414,31.0509,31.0509,121253.0
2016-03-02 12:00:00,41.16,41.18,41.13,41.15,59575.0,31.0433,31.0584,31.0207,31.0358,59575.0
2016-03-02 12:30:00,41.15,41.25,41.14,41.24,106378.0,31.0358,31.1112,31.0283,31.1037,106378.0
2016-03-02 13:00:00,41.25,41.31,41.22,41.3,166999.0,31.1112,31.1565,31.0886,31.1489,166999.0
2016-03-02 13:30:00,41.3,41.33,41.26,41.26,620354.0,31.1489,31.1716,31.1188,31.1188,620354.0
2016-03-02 14:00:00,41.27,41.32,41.22,41.3,85313.0,31.1263,31.164,31.0886,31.1489,85313.0
2016-03-02 14:30:00,41.3,41.37,41.3,41.33,169139.0,31.1489,31.2017,31.1489,31.1716,169139.0
2016-03-02 15:00:00,41.33,41.37,41.29,41.32,86916.0,31.1716,31.2017,31.1414,31.164,86916.0
2016-03-02 15:30:00,41.32,41.43,41.3,41.41,175085.0,31.164,31.247,31.1489,31.2319,175085.0
2016-03-03 09:30:00,41.46,41.57,41.46,41.54,120781.0,31.2696,31.3526,31.2696,31.3299,120781.0
2016-03-03 10:00:00,41.53,41.59,41.48,41.58,87644.0,31.3224,31.3677,31.2847,31.3601,87644.0
2016-03-03 10:30:00,41.58,41.71,41.58,41.7,69617.0,31.3601,31.4582,31.3601,31.4506,69617.0
2016-03-03 11:00:00,41.69,41.72,41.62,41.62,116389.0,31.4431,31.4657,31.3903,31.3903,116389.0
2016-03-03 11:30:00,41.62,41.7,41.6,41.67,100493.0,31.3903,31.4506,31.3752,31.428,100493.0
2016-03-03 12:00:00,41.68,41.7,41.62,41.63,60454.0,31.4355,31.4506,31.3903,31.3978,60454.0
2016-03-03 12:30:00,41.63,41.72,41.63,41.71,34276.0,31.3978,31.4657,31.3978,31.4582,34276.0
2016-03-03 13:00:00,41.72,41.8,41.71,41.75,64329.0,31.4657,31.526,31.4582,31.4883,64329.0
2016-03-03 13:30:00,41.75,41.82,41.75,41.79,334706.0,31.4883,31.5411,31.4883,31.5185,334706.0
2016-03-03 14:00:00,41.8,41.8,41.75,41.75,93332.0,31.526,31.526,31.4883,31.4883,93332.0
2016-03-03 14:30:00,41.76,41.8,41.73,41.78,144399.0,31.4959,31.526,31.4732,31.511,144399.0
2016-03-03 15:00:00,41.78,41.81,41.74,41.79,109026.0,31.511,31.5336,31.4808,31.5185,109026.0
2016-03-03 15:30:00,41.8,41.86,41.78,41.86,152224.0,31.526,31.5713,31.511,31.5713,152224.0
2016-03-04 09:30:00,42.1,42.16,42.07,42.1,217697.0,31.7523,31.7976,31.7297,31.7523,217697.0
2016-03-04 10:00:00,42.1,42.19,42.05,42.18,117850.0,31.7523,31.8202,31.7146,31.8126,117850.0
2016-03-04 10:30:00,42.2,42.28,42.16,42.26,123091.0,31.8277,31.8881,31.7976,31.873,123091.0
2016-03-04 11:00:00,42.29,42.39,42.28,42.34,234630.0,31.8956,31.971,31.8881,31.9333,234630.0
2016-03-04 11:30:00,42.34,42.4,42.32,42.37,122652.0,31.9333,31.9786,31.9182,31.9559,122652.0
2016-03-04 12:00:00,42.37,42.41,42.31,42.33,79351.0,31.9559,31.9861,31.9107,31.9258,79351.0
2016-03-04 12:30:00,42.34,42.41,42.33,42.38,54238.0,31.9333,31.9861,31.9258,31.9635,54238.0
2016-03-04 13:00:00,42.39,42.42,42.34,42.42,389747.0,31.971,31.9937,31.9333,31.9937,389747.0
2016-03-04 13:30:00,42.41,42.48,42.38,42.47,124585.0,31.9861,32.0389,31.9635,32.0314,124585.0
2016-03-04 14:00:00,42.47,42.47,42.33,42.35,112971.0,32.0314,32.0314,31.9258,31.9409,112971.0
2016-03-04 14:30:00,42.34,42.36,42.2,42.25,190199.0,31.9333,31.9484,31.8277,31.8654,190199.0
2016-03-04 15:00:00,42.25,42.32,42.19,42.31,158015.0,31.8654,31.9182,31.8202,31.9107,158015.0
2016-03-04 15:30:00,42.31,42.34,42.26,42.28,239608.0,31.9107,31.9333,31.873,31.8881,239608.0
2016-03-07 09:30:00,41.87,41.96,41.82,41.88,210583.0,31.5788,31.6467,31.5411,31.5864,210583.0
2016-03-07 10:00:00,41.86,42.05,41.85,41.99,163741.0,31.5713,31.7146,31.5638,31.6693,163741.0
2016-03-07 10:30:00,42.0,42.14,42.0,42.1,122092.0,31.6769,31.7825,31.6769,31.7523,122092.0
2016-03-07 11:00:00,42.11,42.19,42.07,42.18,77405.0,31.7598,31.8202,31.7297,31.8126,77405.0
2016-03-07 11:30:00,42.19,42.32,42.19,42.27,90727.0,31.8202,31.9182,31.8202,31.8805,90727.0
2016-03-07 12:00:00,42.26,42.33,42.26,42.33,57517.0,31.873,31.9258,31.873,31.9258,57517.0
2016-03-07 12:30:00,42.33,42.37,42.31,42.34,84657.0,31.9258,31.9559,31.9107,31.9333,84657.0
2016-03-07 13:00:00,42.35,42.4,42.29,42.29,1423392.0,31.9409,31.9786,31.8956,31.8956,1423392.0
2016-03-07 13:30:00,42.29,42.3,42.23,42.27,78922.0,31.8956,31.9031,31.8504,31.8805,78922.0
2016-03-07 14:00:00,42.27,42.3,42.2,42.21,156573.0,31.8805,31.9031,31.8277,31.8353,156573.0
2016-03-07 14:30:00,42.21,42.21,42.13,42.19,225966.0,31.8353,31.8353,31.7749,31.8202,225966.0
2016-03-07 15:00:00,42.18,42.28,42.12,42.25,619032.0,31.8126,31.8881,31.7674,31.8654,619032.0
2016-03-07 15:30:00,42.26,42.31,42.24,42.29,824225.0,31.873,31.9107,31.8579,31.8956,824225.0
2016-03-08 09:30:00,42.01,42.02,41.86,41.87,267311.0,31.6844,31.692,31.5713,31.5788,267311.0
2016-03-08 10:00:00,41.88,41.93,41.77,41.78,89710.0,31.5864,31.6241,31.5034,31.511,89710.0
2016-03-08 10:30:00,41.77,41.85,41.7,41.73,111385.0,31.5034,31.5638,31.4506,31.4732,111385.0
2016-03-08 11:00:00,41.73,41.89,41.73,41.85,153758.0,31.4732,31.5939,31.4732,31.5638,153758.0
2016-03-08 11:30:00,41.84,41.9,41.81,41.87,131525.0,31.5562,31.6015,31.5336,31.5788,131525.0
2016-03-08 12:00:00,41.88,41.98,41.85,41.93,94920.0,31.5864,31.6618,31.5638,31.6241,94920.0
2016-03-08 12:30:00,41.94,41.97,41.88,41.91,105548.0,31.6316,31.6543,31.5864,31.609,105548.0
2016-03-08 13:00:00,41.92,41.94,41.87,41.93,218625.0,31.6165,31.6316,31.5788,31.6241,218625.0
2016-03-08 13:30:00,41.92,41.96,41.91,41.93,51091.0,31.6165,31.6467,31.609,31.6241,51091.0
2016-03-08 14:00:00,41.92,41.97,41.88,41.89,110800.0,31.6165,31.6543,31.5864,31.5939,110800.0
2016-03-08 14:30:00,41.89,41.91,41.84,41.88,72444.0,31.5939,31.609,31.5562,31.5864,72444.0
2016-03-08 15:00:00,41.88,41.9,41.79,41.79,144193.0,31.5864,31.6015,31.5185,31.5185,144193.0
2016-03-08 15:30:00,41.78,41.82,41.72,41.74,175518.0,31.511,31.5411,31.4657,31.4808,175518.0
2016-03-09 09:30:00,41.95,42.04,41.9,41.96,201147.0,31.6392,31.7071,31.6015,31.6467,201147.0
2016-03-09 10:00:00,41.97,42.0,41.87,41.9,176270.0,31.6543,31.6769,31.5788,31.6015,176270.0
2016-03-09 10:30:00,41.91,42.08,41.88,41.94,209471.0,31.609,31.7372,31.5864,31.6316,209471.0
2016-03-09 11:00:00,41.95,42.09,41.95,42.09,85111.0,31.6392,31.7448,31.6392,31.7448,85111.0
2016-03-09 11:30:00,42.12,42.13,42.03,42.12,61058.0,31.7674,31.7749,31.6995,31.7674,61058.0
2016-03-09 12:00:00,42.11,42.12,42.07,42.09,57366.0,31.7598,31.7674,31.7297,31.7448,57366.0
2016-03-09 12:30:00,42.1,42.1,42.01,42.01,88330.0,31.7523,31.7523,31.6844,31.6844,88330.0
2016-03-09 13:00:00,42.01,42.01,41.96,41.97,286608.0,31.6844,31.6844,31.6467,31.6543,286608.0
2016-03-09 13:30:00,41.97,42.05,41.96,42.04,82072.0,31.6543,31.7146,31.6467,31.7071,82072.0
2016-03-09 14:00:00,42.04,42.05,41.99,42.03,115255.0,31.7071,31.7146,31.6693,31.6995,115255.0
2016-03-09 14:30:00,42.03,42.04,41.99,42.01,235530.0,31.6995,31.7071,31.6693,31.6844,235530.0
2016-03-09 15:00:00,42.01,42.02,41.94,41.98,105676.0,31.6844,31.692,31.6316,31.6618,105676.0
2016-03-09 15:30:00,41.98,42.02,41.96,42.02,287436.0,31.6618,31.692,31.6467,31.692,287436.0
2016-03-10 09:30:00,42.28,42.44,42.2,42.42,238460.0,31.8881,32.0087,31.8277,31.9937,238460.0
2016-03-10 10:00:00,42.42,42.5,42.38,42.39,149157.0,31.9937,32.054,31.9635,31.971,149157.0
2016-03-10 10:30:00,42.38,42.4,42.02,42.03,345049.0,31.9635,31.9786,31.692,31.6995,345049.0
2016-03-10 11:00:00,42.03,42.05,41.77,41.81,308876.0,31.6995,31.7146,31.5034,31.5336,308876.0
2016-03-10 11:30:00,41.81,41.86,41.72,41.81,253052.0,31.5336,31.5713,31.4657,31.5336,253052.0
2016-03-10 12:00:00,41.81,41.87,41.74,41.75,106578.0,31.5336,31.5788,31.4808,31.4883,106578.0
2016-03-10 12:30:00,41.76,41.77,41.55,41.65,145039.0,31.4959,31.5034,31.3375,31.4129,145039.0
2016-03-10 13:00:00,41.65,41.75,41.58,41.74,123618.0,31.4129,31.4883,31.3601,31.4808,123618.0
2016-03-10 13:30:00,41.73,41.77,41.68,41.7,119897.0,31.4732,31.5034,31.4355,31.4506,119897.0
2016-03-10 14:00:00,41.7,41.81,41.63,41.8,108403.0,31.4506,31.5336,31.3978,31.526,108403.0
2016-03-10 14:30:00,41.79,41.95,41.77,41.87,724508.0,31.5185,31.6392,31.5034,31.5788,724508.0
2016-03-10 15:00:00,41.86,42.01,41.82,41.99,187532.0,31.5713,31.6844,31.5411,31.6693,187532.0
2016-03-10 15:30:00,41.99,42.0,41.89,41.93,210616.0,31.6693,31.6769,31.5939,31.6241,210616.0
2016-03-11 09:30:00,42.65,42.77,42.65,42.75,111233.0,32.1671,32.2576,32.1671,32.2425,111233.0
2016-03-11 10:00:00,42.75,42.8,42.7,42.79,71779.0,32.2425,32.2803,32.2048,32.2727,71779.0
2016-03-11 10:30:00,42.8,42.88,42.78,42.82,96138.0,32.2803,32.3406,32.2652,32.2953,96138.0
2016-03-11 11:00:00,42.83,42.93,42.81,42.92,68480.0,32.3029,32.3783,32.2878,32.3708,68480.0
2016-03-11 11:30:00,42.92,42.99,42.89,42.97,81063.0,32.3708,32.4236,32.3481,32.4085,81063.0
2016-03-11 12:00:00,42.97,42.98,42.93,42.96,189613.0,32.4085,32.416,32.3783,32.4009,189613.0
2016-03-11 12:30:00,42.96,42.99,42.92,42.92,77576.0,32.4009,32.4236,32.3708,32.3708,77576.0
2016-03-11 13:00:00,42.92,42.92,42.88,42.9,190881.0,32.3708,32.3708,32.3406,32.3557,190881.0
2016-03-11 13:30:00,42.9,42.97,42.89,42.96,47615.0,32.3557,32.4085,32.3481,32.4009,47615.0
2016-03-11 14:00:00,42.96,42.98,42.93,42.95,88908.0,32.4009,32.416,32.3783,32.3934,88908.0
2016-03-11 14:30:00,42.94,42.95,42.91,42.91,390651.0,32.3858,32.3934,32.3632,32.3632,390651.0
2016-03-11 15:00:00,42.91,43.0,42.91,42.98,81683.0,32.3632,32.4311,32.3632,32.416,81683.0
2016-03-11 15:30:00,42.97,43.01,42.94,43.0,178352.0,32.4085,32.4386,32.3858,32.4311,178352.0
2016-03-14 09:30:00,42.91,42.91,42.75,42.75,95018.0,32.3632,32.3632,32.2425,32.2425,95018.0
2016-03-14 10:00:00,42.74,42.84,42.74,42.84,74908.0,32.235,32.3104,32.235,32.3104,74908.0
2016-03-14 10:30:00,42.83,42.93,42.82,42.82,45254.0,32.3029,32.3783,32.2953,32.2953,45254.0
2016-03-14 11:00:00,42.83,42.91,42.81,42.87,180499.0,32.3029,32.3632,32.2878,32.333,180499.0
2016-03-14 11:30:00,42.86,42.88,42.82,42.84,158584.0,32.3255,32.3406,32.2953,32.3104,158584.0
2016-03-14 12:00:00,42.85,42.93,42.84,42.9,126595.0,32.318,32.3783,32.3104,32.3557,126595.0
2016-03-14 12:30:00,42.9,42.95,42.89,42.94,38921.0,32.3557,32.3934,32.3481,32.3858,38921.0
2016-03-14 13:00:00,42.95,42.96,42.9,42.93,149356.0,32.3934,32.4009,32.3557,32.3783,149356.0
2016-03-14 13:30:00,42.93,42.96,42.9,42.9,63593.0,32.3783,32.4009,32.3557,32.3557,63593.0
2016-03-14 14:00:00,42.91,42.92,42.86,42.91,114777.0,32.3632,32.3708,32.3255,32.3632,114777.0
2016-03-14 14:30:00,42.91,42.97,42.91,42.95,158211.0,32.3632,32.4085,32.3632,32.3934,158211.0
2016-03-14 15:00:00,42.95,42.96,42.91,42.94,72440.0,32.3934,32.4009,32.3632,32.3858,72440.0
2016-03-14 15:30:00,42.94,42.95,42.84,42.85,212130.0,32.3858,32.3934,32.3104,32.318,212130.0
2016-03-15 09:30:00,42.19,42.22,42.11,42.13,127855.0,31.9317,31.9544,31.8712,31.8863,127855.0
2016-03-15 10:00:00,42.13,42.2,42.1,42.2,48094.0,31.8863,31.9393,31.8636,31.9393,48094.0
2016-03-15 10:30:00,42.21,42.22,42.08,42.1,48371.0,31.9468,31.9544,31.8484,31.8636,48371.0
2016-03-15 11:00:00,42.09,42.17,42.07,42.15,36807.0,31.856,31.9166,31.8409,31.9014,36807.0
2016-03-15 11:30:00,42.15,42.18,42.11,42.14,42937.0,31.9014,31.9241,31.8712,31.8939,42937.0
2016-03-15 12:00:00,42.15,42.15,42.11,42.15,30986.0,31.9014,31.9014,31.8712,31.9014,30986.0
2016-03-15 12:30:00,42.16,42.16,42.06,42.08,47969.0,31.909,31.909,31.8333,31.8484,47969.0
2016-03-15 13:00:00,42.07,42.15,42.06,42.15,36569.0,31.8409,31.9014,31.8333,31.9014,36569.0
2016-03-15 13:30:00,42.16,42.19,42.15,42.19,61051.0,31.909,31.9317,31.9014,31.9317,61051.0
2016-03-15 14:00:00,42.19,42.21,42.16,42.19,108345.0,31.9317,31.9468,31.909,31.9317,108345.0
2016-03-15 14:30:00,42.18,42.2,42.15,42.16,271600.0,31.9241,31.9393,31.9014,31.909,271600.0
2016-03-15 15:00:00,42.17,42.24,42.15,42.23,136048.0,31.9166,31.9695,31.9014,31.962,136048.0
2016-03-15 15:30:00,42.23,42.24,42.19,42.24,81025.0,31.962,31.9695,31.9317,31.9695,81025.0
2016-03-16 09:30:00,41.98,42.09,41.94,42.06,184531.0,31.7728,31.856,31.7425,31.8333,184531.0
2016-03-16 10:00:00,42.06,42.12,42.05,42.08,48956.0,31.8333,31.8787,31.8257,31.8484,48956.0
2016-03-16 10:30:00,42.08,42.15,42.05,42.12,96683.0,31.8484,31.9014,31.8257,31.8787,96683.0
2016-03-16 11:00:00,42.12,42.15,42.09,42.12,74670.0,31.8787,31.9014,31.856,31.8787,74670.0
2016-03-16 11:30:00,42.12,42.15,42.1,42.13,42691.0,31.8787,31.9014,31.8636,31.8863,42691.0
2016-03-16 12:00:00,42.14,42.19,42.13,42.17,50440.0,31.8939,31.9317,31.8863,31.9166,50440.0
2016-03-16 12:30:00,42.17,42.18,42.08,42.1,44241.0,31.9166,31.9241,31.8484,31.8636,44241.0
2016-03-16 13:00:00,42.1,42.12,42.04,42.08,108877.0,31.8636,31.8787,31.8182,31.8484,108877.0
2016-03-16 13:30:00,42.08,42.12,42.05,42.09,89068.0,31.8484,31.8787,31.8257,31.856,89068.0
2016-03-16 14:00:00,42.11,42.62,42.11,42.61,188231.0,31.8712,32.2571,31.8712,32.2496,188231.0
2016-03-16 14:30:00,42.61,42.76,42.51,42.57,139151.0,32.2496,32.3631,32.1739,32.2193,139151.0
2016-03-16 15:00:00,42.57,42.73,42.57,42.72,173763.0,32.2193,32.3404,32.2193,32.3328,173763.0
2016-03-16 15:30:00,42.72,42.82,42.7,42.78,180901.0,32.3328,32.4085,32.3177,32.3782,180901.0
2016-03-17 09:30:00,42.86,42.92,42.74,42.87,105800.0,32.4388,32.4842,32.348,32.4464,105800.0
2016-03-17 10:00:00,42.87,42.92,42.84,42.89,46341.0,32.4464,32.4842,32.4237,32.4615,46341.0
2016-03-17 10:30:00,42.89,43.07,42.88,43.07,75368.0,32.4615,32.5977,32.4539,32.5977,75368.0
2016-03-17 11:00:00,43.07,43.1,43.02,43.06,35462.0,32.5977,32.6204,32.5599,32.5902,35462.0
2016-03-17 11:30:00,43.07,43.14,43.04,43.14,612170.0,32.5977,32.6507,32.575,32.6507,612170.0
2016-03-17 12:00:00,43.14,43.24,43.11,43.24,225755.0,32.6507,32.7264,32.628,32.7264,225755.0
2016-03-17 12:30:00,43.24,43.3,43.23,43.27,174400.0,32.7264,32.7718,32.7188,32.7491,174400.0
2016-03-17 13:00:00,43.27,43.27,43.16,43.19,278780.0,32.7491,32.7491,32.6658,32.6886,278780.0
2016-03-17 13:30:00,43.19,43.28,43.17,43.27,97165.0,32.6886,32.7567,32.6734,32.7491,97165.0
2016-03-17 14:00:00,43.27,43.34,43.25,43.3,208885.0,32.7491,32.8021,32.734,32.7718,208885.0
2016-03-17 14:30:00,43.3,43.31,43.25,43.25,114984.0,32.7718,32.7794,32.734,32.734,114984.0
2016-03-17 15:00:00,43.25,43.32,43.24,43.32,86690.0,32.734,32.7869,32.7264,32.7869,86690.0
2016-03-17 15:30:00,43.32,43.33,43.24,43.24,190719.0,32.7869,32.7945,32.7264,32.7264,190719.0
2016-03-18 09:30:00,43.28,43.3,43.23,43.27,215479.0,32.7567,32.7718,32.7188,32.7491,215479.0
2016-03-18 10:00:00,43.28,43.36,43.26,43.28,113518.0,32.7567,32.8172,32.7415,32.7567,113518.0
2016-03-18 10:30:00,43.29,43.36,43.29,43.32,52939.0,32.7642,32.8172,32.7642,32.7869,52939.0
2016-03-18 11:00:00,43.31,43.35,43.28,43.28,72293.0,32.7794,32.8097,32.7567,32.7567,72293.0
2016-03-18 11:30:00,43.28,43.32,43.23,43.3,213657.0,32.7567,32.7869,32.7188,32.7718,213657.0
2016-03-18 12:00:00,43.31,43.34,43.28,43.32,121093.0,32.7794,32.8021,32.7567,32.7869,121093.0
2016-03-18 12:30:00,43.31,43.32,43.24,43.3,89905.0,32.7794,32.7869,32.7264,32.7718,89905.0
2016-03-18 13:00:00,43.3,43.3,43.18,43.21,61307.0,32.7718,32.7718,32.681,32.7037,61307.0
2016-03-18 13:30:00,43.22,43.25,43.16,43.23,147529.0,32.7113,32.734,32.6658,32.7188,147529.0
2016-03-18 14:00:00,43.24,43.27,43.21,43.22,388450.0,32.7264,32.7491,32.7037,32.7113,388450.0
2016-03-18 14:30:00,43.21,43.23,43.17,43.19,110996.0,32.7037,32.7188,32.6734,32.6886,110996.0
2016-03-18 15:00:00,43.18,43.27,43.18,43.24,60741.0,32.681,32.7491,32.681,32.7264,60741.0
2016-03-18 15:30:00,43.25,43.27,43.2,43.22,168469.0,32.734,32.7491,32.6961,32.7113,168469.0
2016-03-21 09:30:00,43.16,43.27,43.08,43.24,181303.0,32.6658,32.7491,32.6053,32.7264,181303.0
2016-03-21 10:00:00,43.24,43.26,43.1,43.13,59025.0,32.7264,32.7415,32.6204,32.6431,59025.0
2016-03-21 10:30:00,43.13,43.16,43.05,43.08,89602.0,32.6431,32.6658,32.5826,32.6053,89602.0
2016-03-21 11:00:00,43.08,43.23,43.07,43.21,191490.0,32.6053,32.7188,32.5977,32.7037,191490.0
2016-03-21 11:30:00,43.21,43.25,43.18,43.18,141848.0,32.7037,32.734,32.681,32.681,141848.0
2016-03-21 12:00:00,43.17,43.19,43.14,43.17,98432.0,32.6734,32.6886,32.6507,32.6734,98432.0
2016-03-21 12:30:00,43.17,43.21,43.13,43.17,64710.0,32.6734,32.7037,32.6431,32.6734,64710.0
2016-03-21 13:00:00,43.18,43.24,43.15,43.24,60478.0,32.681,32.7264,32.6583,32.7264,60478.0
2016-03-21 13:30:00,43.24,43.24,43.19,43.23,69364.0,32.7264,32.7264,32.6886,32.7188,69364.0
2016-03-21 14:00:00,43.22,43.28,43.2,43.27,527778.0,32.7113,32.7567,32.6961,32.7491,527778.0
2016-03-21 14:30:00,43.27,43.3,43.26,43.29,207261.0,32.7491,32.7718,32.7415,32.7642,207261.0
2016-03-21 15:00:00,43.29,43.3,43.24,43.27,210393.0,32.7642,32.7718,32.7264,32.7491,210393.0
2016-03-21 15:30:00,43.26,43.26,43.2,43.23,139449.0,32.7415,32.7415,32.6961,32.7188,139449.0
2016-03-22 09:30:00,42.93,42.98,42.84,42.97,97600.0,32.4918,32.5296,32.4237,32.522,97600.0
2016-03-22 10:00:00,42.98,43.08,42.94,43.06,87989.0,32.5296,32.6053,32.4993,32.5902,87989.0
2016-03-22 10:30:00,43.06,43.13,43.04,43.08,135684.0,32.5902,32.6431,32.575,32.6053,135684.0
2016-03-22 11:00:00,43.07,43.15,43.05,43.11,73878.0,32.5977,32.6583,32.5826,32.628,73878.0
2016-03-22 11:30:00,43.11,43.11,43.04,43.06,66986.0,32.628,32.628,32.575,32.5902,66986.0
2016-03-22 12:00:00,43.07,43.17,43.06,43.16,72651.0,32.5977,32.6734,32.5902,32.6658,72651.0
2016-03-22 12:30:00,43.16,43.23,43.14,43.22,226299.0,32.6658,32.7188,32.6507,32.7113,226299.0
2016-03-22 13:00:00,43.22,43.24,43.19,43.24,53270.0,32.7113,32.7264,32.6886,32.7264,53270.0
2016-03-22 13:30:00,43.23,43.24,43.2,43.21,86018.0,32.7188,32.7264,32.6961,32.7037,86018.0
2016-03-22 14:00:00,43.22,43.24,43.19,43.22,108348.0,32.7113,32.7264,32.6886,32.7113,108348.0
2016-03-22 14:30:00,43.23,43.26,43.2,43.2,412162.0,32.7188,32.7415,32.6961,32.6961,412162.0
2016-03-22 15:00:00,43.2,43.21,43.13,43.16,86259.0,32.6961,32.7037,32.6431,32.6658,86259.0
2016-03-22 15:30:00,43.16,43.2,43.14,43.18,215543.0,32.6658,32.6961,32.6507,32.681,215543.0
2016-03-23 09:30:00,43.02,43.02,42.85,42.85,198976.0,32.5599,32.5599,32.4312,32.4312,198976.0
2016-03-23 10:00:00,42.86,42.87,42.77,42.84,85911.0,32.4388,32.4464,32.3707,32.4237,85911.0
2016-03-23 10:30:00,42.84,42.88,42.75,42.78,144601.0,32.4237,32.4539,32.3555,32.3782,144601.0
2016-03-23 11:00:00,42.77,42.79,42.69,42.72,96723.0,32.3707,32.3858,32.3101,32.3328,96723.0
2016-03-23 11:30:00,42.71,42.73,42.65,42.71,1496990.0,32.3253,32.3404,32.2799,32.3253,1496990.0
2016-03-23 12:00:00,42.71,42.76,42.7,42.75,65457.0,32.3253,32.3631,32.3177,32.3555,65457.0
2016-03-23 12:30:00,42.77,42.8,42.72,42.75,75236.0,32.3707,32.3934,32.3328,32.3555,75236.0
2016-03-23 13:00:00,42.75,42.78,42.73,42.76,46493.0,32.3555,32.3782,32.3404,32.3631,46493.0
2016-03-23 13:30:00,42.76,42.77,42.72,42.76,58373.0,32.3631,32.3707,32.3328,32.3631,58373.0
2016-03-23 14:00:00,42.76,42.82,42.73,42.73,121038.0,32.3631,32.4085,32.3404,32.3404,121038.0
2016-03-23 14:30:00,42.75,42.76,42.63,42.63,48837.0,32.3555,32.3631,32.2647,32.2647,48837.0
2016-03-23 15:00:00,42.64,42.65,42.6,42.63,46619.0,32.2723,32.2799,32.242,32.2647,46619.0
2016-03-23 15:30:00,42.64,42.68,42.63,42.63,208680.0,32.2723,32.3026,32.2647,32.2647,208680.0
2016-03-24 09:30:00,42.17,42.2,42.08,42.2,114488.0,31.9166,31.9393,31.8484,31.9393,114488.0
2016-03-24 10:00:00,42.21,42.21,42.15,42.17,176348.0,31.9468,31.9468,31.9014,31.9166,176348.0
2016-03-24 10:30:00,42.16,42.3,42.16,42.3,56822.0,31.909,32.015,31.909,32.015,56822.0
2016-03-24 11:00:00,42.31,42.33,42.21,42.22,74818.0,32.0225,32.0377,31.9468,31.9544,74818.0
2016-03-24 11:30:00,42.21,42.25,42.2,42.23,93980.0,31.9468,31.9771,31.9393,31.962,93980.0
2016-03-24 12:00:00,42.24,42.31,42.2,42.26,73348.0,31.9695,32.0225,31.9393,31.9847,73348.0
2016-03-24 12:30:00,42.26,42.27,42.17,42.21,109019.0,31.9847,31.9922,31.9166,31.9468,109019.0
2016-03-24 13:00:00,42.22,42.31,42.21,42.3,349519.0,31.9544,32.0225,31.9468,32.015,349519.0
2016-03-24 13:30:00,42.3,42.32,42.26,42.32,308595.0,32.015,32.0301,31.9847,32.0301,308595.0
2016-03-24 14:00:00,42.32,42.33,42.27,42.32,178311.0,32.0301,32.0377,31.9922,32.0301,178311.0
2016-03-24 14:30:00,42.31,42.37,42.31,42.36,141248.0,32.0225,32.0679,32.0225,32.0604,141248.0
2016-03-24 15:00:00,42.36,42.4,42.34,42.38,59967.0,32.0604,32.0906,32.0452,32.0755,59967.0
2016-03-24 15:30:00,42.39,42.44,42.36,42.44,80285.0,32.0831,32.1209,32.0604,32.1209,80285.0
2016-03-28 09:30:00,42.65,42.8,42.59,42.61,171167.0,32.2799,32.3934,32.2344,32.2496,171167.0
2016-03-28 10:00:00,42.62,42.65,42.57,42.63,121159.0,32.2571,32.2799,32.2193,32.2647,121159.0
2016-03-28 10:30:00,42.62,42.62,42.53,42.57,61697.0,32.2571,32.2571,32.189,32.2193,61697.0
2016-03-28 11:00:00,42.58,42.61,42.54,42.6,93567.0,32.2269,32.2496,32.1966,32.242,93567.0
2016-03-28 11:30:00,42.6,42.63,42.58,42.62,108991.0,32.242,32.2647,32.2269,32.2571,108991.0
2016-03-28 12:00:00,42.62,42.63,42.57,42.6,85565.0,32.2571,32.2647,32.2193,32.242,85565.0
2016-03-28 12:30:00,42.6,42.67,42.6,42.67,50160.0,32.242,32.295,32.242,32.295,50160.0
2016-03-28 13:00:00,42.66,42.67,42.63,42.63,52665.0,32.2874,32.295,32.2647,32.2647,52665.0
2016-03-28 13:30:00,42.64,42.65,42.63,42.63,43380.0,32.2723,32.2799,32.2647,32.2647,43380.0
2016-03-28 14:00:00,42.64,42.69,42.63,42.65,55829.0,32.2723,32.3101,32.2647,32.2799,55829.0
2016-03-28 14:30:00,42.64,42.65,42.59,42.61,135394.0,32.2723,32.2799,32.2344,32.2496,135394.0
2016-03-28 15:00:00,42.61,42.69,42.61,42.66,53666.0,32.2496,32.3101,32.2496,32.2874,53666.0
2016-03-28 15:30:00,42.66,42.69,42.62,42.66,97172.0,32.2874,32.3101,32.2571,32.2874,97172.0
2016-03-29 09:30:00,42.42,42.52,42.34,42.43,173790.0,32.1058,32.1815,32.0452,32.1133,173790.0
2016-03-29 10:00:00,42.43,42.51,42.43,42.49,98120.0,32.1133,32.1739,32.1133,32.1588,98120.0
2016-03-29 10:30:00,42.5,42.53,42.45,42.47,42276.0,32.1663,32.189,32.1285,32.1436,42276.0
2016-03-29 11:00:00,42.48,42.52,42.46,42.51,56267.0,32.1512,32.1815,32.1361,32.1739,56267.0
2016-03-29 11:30:00,42.5,42.58,42.5,42.56,254499.0,32.1663,32.2269,32.1663,32.2117,254499.0
2016-03-29 12:00:00,42.55,42.86,42.53,42.85,136754.0,32.2042,32.4388,32.189,32.4312,136754.0
2016-03-29 12:30:00,42.86,42.95,42.83,42.88,72858.0,32.4388,32.5069,32.4161,32.4539,72858.0
2016-03-29 13:00:00,42.88,42.9,42.83,42.86,60342.0,32.4539,32.4691,32.4161,32.4388,60342.0
2016-03-29 13:30:00,42.86,42.93,42.85,42.93,168382.0,32.4388,32.4918,32.4312,32.4918,168382.0
2016-03-29 14:00:00,42.92,43.06,42.91,43.05,162359.0,32.4842,32.5902,32.4766,32.5826,162359.0
2016-03-29 14:30:00,43.05,43.09,43.03,43.07,53184.0,32.5826,32.6129,32.5675,32.5977,53184.0
2016-03-29 15:00:00,43.08,43.13,43.06,43.12,55113.0,32.6053,32.6431,32.5902,32.6356,55113.0
2016-03-29 15:30:00,43.11,43.12,43.07,43.11,235217.0,32.628,32.6356,32.5977,32.628,235217.0
2016-03-30 09:30:00,43.5,43.67,43.49,43.65,123904.0,32.9232,33.0518,32.9156,33.0367,123904.0
2016-03-30 10:00:00,43.65,43.69,43.61,43.66,55353.0,33.0367,33.067,33.0064,33.0443,55353.0
2016-03-30 10:30:00,43.67,43.76,43.67,43.71,54105.0,33.0518,33.12,33.0518,33.0821,54105.0
2016-03-30 11:00:00,43.72,43.73,43.57,43.58,171318.0,33.0897,33.0973,32.9762,32.9837,171318.0
2016-03-30 11:30:00,43.58,43.58,43.48,43.56,90535.0,32.9837,32.9837,32.908,32.9686,90535.0
2016-03-30 12:00:00,43.55,43.57,43.51,43.52,35080.0,32.961,32.9762,32.9307,32.9383,35080.0
2016-03-30 12:30:00,43.51,43.54,43.48,43.49,24694.0,32.9307,32.9535,32.908,32.9156,24694.0
2016-03-30 13:00:00,43.49,43.52,43.44,43.45,24122.0,32.9156,32.9383,32.8778,32.8853,24122.0
2016-03-30 13:30:00,43.45,43.54,43.43,43.51,110670.0,32.8853,32.9535,32.8702,32.9307,110670.0
2016-03-30 14:00:00,43.51,43.56,43.49,43.56,57528.0,32.9307,32.9686,32.9156,32.9686,57528.0
2016-03-30 14:30:00,43.57,43.58,43.51,43.57,330592.0,32.9762,32.9837,32.9307,32.9762,330592.0
2016-03-30 15:00:00,43.57,43.61,43.55,43.6,225414.0,32.9762,33.0064,32.961,32.9989,225414.0
2016-03-30 15:30:00,43.6,43.61,43.49,43.51,1549876.0,32.9989,33.0064,32.9156,32.9307,1549876.0
2016-03-31 09:30:00,43.38,43.48,43.37,43.41,98236.0,32.8324,32.908,32.8248,32.8551,98236.0
2016-03-31 10:00:00,43.41,43.49,43.38,43.39,60478.0,32.8551,32.9156,32.8324,32.8399,60478.0
2016-03-31 10:30:00,43.39,43.4,43.34,43.37,41501.0,32.8399,32.8475,32.8021,32.8248,41501.0
2016-03-31 11:00:00,43.37,43.44,43.35,43.4,140217.0,32.8248,32.8778,32.8097,32.8475,140217.0
2016-03-31 11:30:00,43.41,43.43,43.35,43.41,85147.0,32.8551,32.8702,32.8097,32.8551,85147.0
2016-03-31 12:00:00,43.41,43.43,43.4,43.42,82328.0,32.8551,32.8702,32.8475,32.8626,82328.0
2016-03-31 12:30:00,43.42,43.42,43.37,43.38,10792.0,32.8626,32.8626,32.8248,32.8324,10792.0
2016-03-31 13:00:00,43.38,43.41,43.36,43.37,107203.0,32.8324,32.8551,32.8172,32.8248,107203.0
2016-03-31 13:30:00,43.36,43.36,43.29,43.3,55521.0,32.8172,32.8172,32.7642,32.7718,55521.0
2016-03-31 14:00:00,43.29,43.29,43.22,43.23,63994.0,32.7642,32.7642,32.7113,32.7188,63994.0
2016-03-31 14:30:00,43.22,43.25,43.2,43.22,201927.0,32.7113,32.734,32.6961,32.7113,201927.0
2016-03-31 15:00:00,43.22,43.26,43.2,43.25,65367.0,32.7113,32.7415,32.6961,32.734,65367.0
2016-03-31 15:30:00,43.25,43.27,43.16,43.17,157887.0,32.734,32.7491,32.6658,32.6734,157887.0
2016-04-01 09:30:00,42.34,42.36,42.25,42.36,1078373.0,32.0452,32.0604,31.9771,32.0604,1078373.0
2016-04-01 10:00:00,42.35,42.52,42.31,42.48,82645.0,32.0528,32.1815,32.0225,32.1512,82645.0
2016-04-01 10:30:00,42.47,42.59,42.43,42.56,195433.0,32.1436,32.2344,32.1133,32.2117,195433.0
2016-04-01 11:00:00,42.56,42.63,42.54,42.59,33322.0,32.2117,32.2647,32.1966,32.2344,33322.0
2016-04-01 11:30:00,42.59,42.67,42.59,42.62,78344.0,32.2344,32.295,32.2344,32.2571,78344.0
2016-04-01 12:00:00,42.63,42.64,42.57,42.6,44671.0,32.2647,32.2723,32.2193,32.242,44671.0
2016-04-01 12:30:00,42.59,42.65,42.57,42.63,55774.0,32.2344,32.2799,32.2193,32.2647,55774.0
2016-04-01 13:00:00,42.64,42.72,42.62,42.7,119443.0,32.2723,32.3328,32.2571,32.3177,119443.0
2016-04-01 13:30:00,42.7,42.75,42.68,42.73,40627.0,32.3177,32.3555,32.3026,32.3404,40627.0
2016-04-01 14:00:00,42.72,42.77,42.7,42.72,73280.0,32.3328,32.3707,32.3177,32.3328,73280.0
2016-04-01 14:30:00,42.72,42.78,42.71,42.75,331556.0,32.3328,32.3782,32.3253,32.3555,331556.0
2016-04-01 15:00:00,42.75,42.78,42.73,42.75,42050.0,32.3555,32.3782,32.3404,32.3555,42050.0
2016-04-01 15:30:00,42.75,42.84,42.75,42.79,117698.0,32.3555,32.4237,32.3555,32.3858,117698.0
2016-04-04 09:30:00,42.85,42.87,42.77,42.86,79483.0,32.4312,32.4464,32.3707,32.4388,79483.0
2016-04-04 10:00:00,42.84,42.9,42.78,42.79,43485.0,32.4237,32.4691,32.3782,32.3858,43485.0
2016-04-04 10:30:00,42.79,42.82,42.68,42.7,101235.0,32.3858,32.4085,32.3026,32.3177,101235.0
2016-04-04 11:00:00,42.7,42.76,42.7,42.71,109900.0,32.3177,32.3631,32.3177,32.3253,109900.0
2016-04-04 11:30:00,42.72,42.76,42.7,42.74,31743.0,32.3328,32.3631,32.3177,32.348,31743.0
2016-04-04 12:00:00,42.75,42.82,42.74,42.78,54129.0,32.3555,32.4085,32.348,32.3782,54129.0
2016-04-04 12:30:00,42.78,42.79,42.76,42.77,32851.0,32.3782,32.3858,32.3631,32.3707,32851.0
2016-04-04 13:00:00,42.76,42.76,42.72,42.73,26954.0,32.3631,32.3631,32.3328,32.3404,26954.0
2016-04-04 13:30:00,42.72,42.73,42.65,42.66,81770.0,32.3328,32.3404,32.2799,32.2874,81770.0
2016-04-04 14:00:00,42.66,42.66,42.59,42.61,53440.0,32.2874,32.2874,32.2344,32.2496,53440.0
2016-04-04 14:30:00,42.62,42.64,42.59,42.62,49632.0,32.2571,32.2723,32.2344,32.2571,49632.0
2016-04-04 15:00:00,42.62,42.65,42.57,42.57,161717.0,32.2571,32.2799,32.2193,32.2193,161717.0
2016-04-04 15:30:00,42.58,42.63,42.56,42.61,127687.0,32.2269,32.2647,32.2117,32.2496,127687.0
2016-04-05 09:30:00,41.91,41.94,41.76,41.83,116690.0,31.7198,31.7425,31.6063,31.6592,116690.0
2016-04-05 10:00:00,41.84,41.94,41.83,41.94,73369.0,31.6668,31.7425,31.6592,31.7425,73369.0
2016-04-05 10:30:00,41.94,41.95,41.81,41.83,419210.0,31.7425,31.7501,31.6441,31.6592,419210.0
2016-04-05 11:00:00,41.83,41.94,41.82,41.9,72538.0,31.6592,31.7425,31.6517,31.7122,72538.0
2016-04-05 11:30:00,41.9,41.93,41.86,41.87,57297.0,31.7122,31.7349,31.6819,31.6895,57297.0
2016-04-05 12:00:00,41.87,41.91,41.8,41.84,136182.0,31.6895,31.7198,31.6365,31.6668,136182.0
2016-04-05 12:30:00,41.84,41.88,41.82,41.83,45046.0,31.6668,31.6971,31.6517,31.6592,45046.0
2016-04-05 13:00:00,41.83,41.88,41.79,41.88,34770.0,31.6592,31.6971,31.629,31.6971,34770.0
2016-04-05 13:30:00,41.89,41.89,41.81,41.87,27847.0,31.7046,31.7046,31.6441,31.6895,27847.0
2016-04-05 14:00:00,41.86,41.89,41.83,41.89,54696.0,31.6819,31.7046,31.6592,31.7046,54696.0
2016-04-05 14:30:00,41.9,41.95,41.89,41.94,43750.0,31.7122,31.7501,31.7046,31.7425,43750.0
2016-04-05 15:00:00,41.93,41.94,41.84,41.87,112127.0,31.7349,31.7425,31.6668,31.6895,112127.0
2016-04-05 15:30:00,41.86,41.88,41.78,41.82,135436.0,31.6819,31.6971,31.6214,31.6517,135436.0
2016-04-06 09:30:00,41.91,42.02,41.87,41.91,76728.0,31.7198,31.803,31.6895,31.7198,76728.0
2016-04-06 10:00:00,41.92,41.99,41.84,41.88,46294.0,31.7273,31.7803,31.6668,31.6971,46294.0
2016-04-06 10:30:00,41.89,42.04,41.84,42.04,90911.0,31.7046,31.8182,31.6668,31.8182,90911.0
2016-04-06 11:00:00,42.05,42.18,42.04,42.18,55228.0,31.8257,31.9241,31.8182,31.9241,55228.0
2016-04-06 11:30:00,42.17,42.3,42.17,42.29,65410.0,31.9166,32.015,31.9166,32.0074,65410.0
2016-04-06 12:00:00,42.3,42.32,42.22,42.27,52592.0,32.015,32.0301,31.9544,31.9922,52592.0
2016-04-06 12:30:00,42.27,42.28,42.23,42.23,24916.0,31.9922,31.9998,31.962,31.962,24916.0
2016-04-06 13:00:00,42.23,42.3,42.23,42.28,30343.0,31.962,32.015,31.962,31.9998,30343.0
2016-04-06 13:30:00,42.28,42.29,42.23,42.23,515101.0,31.9998,32.0074,31.962,31.962,515101.0
2016-04-06 14:00:00,42.23,42.24,42.13,42.18,182869.0,31.962,31.9695,31.8863,31.9241,182869.0
2016-04-06 14:30:00,42.18,42.24,42.12,42.23,114595.0,31.9241,31.9695,31.8787,31.962,114595.0
2016-04-06 15:00:00,42.23,42.31,42.22,42.29,211111.0,31.962,32.0225,31.9544,32.0074,211111.0
2016-04-06 15:30:00,42.3,42.42,42.29,42.41,114143.0,32.015,32.1058,32.0074,32.0982,114143.0
2016-04-07 09:30:00,42.08,42.15,42.04,42.11,107407.0,31.8484,31.9014,31.8182,31.8712,107407.0
2016-04-07 10:00:00,42.11,42.15,41.98,41.98,125451.0,31.8712,31.9014,31.7728,31.7728,125451.0
2016-04-07 10:30:00,41.98,42.03,41.96,42.0,104678.0,31.7728,31.8106,31.7576,31.7879,104678.0
2016-04-07 11:00:00,42.0,42.0,41.86,41.93,85514.0,31.7879,31.7879,31.6819,31.7349,85514.0
2016-04-07 11:30:00,41.94,42.01,41.93,41.94,67154.0,31.7425,31.7955,31.7349,31.7425,67154.0
2016-04-07 12:00:00,41.94,41.97,41.87,41.9,41032.0,31.7425,31.7652,31.6895,31.7122,41032.0
2016-04-07 12:30:00,41.91,41.92,41.86,41.91,72432.0,31.7198,31.7273,31.6819,31.7198,72432.0
2016-04-07 13:00:00,41.91,41.98,41.9,41.91,78784.0,31.7198,31.7728,31.7122,31.7198,78784.0
2016-04-07 13:30:00,41.92,41.93,41.78,41.8,95747.0,31.7273,31.7349,31.6214,31.6365,95747.0
2016-04-07 14:00:00,41.79,41.8,41.69,41.77,170893.0,31.629,31.6365,31.5533,31.6138,170893.0
2016-04-07 14:30:00,41.76,41.79,41.67,41.67,387506.0,31.6063,31.629,31.5381,31.5381,387506.0
2016-04-07 15:00:00,41.68,41.78,41.66,41.77,202469.0,31.5457,31.6214,31.5306,31.6138,202469.0
2016-04-07 15:30:00,41.78,41.83,41.76,41.8,189431.0,31.6214,31.6592,31.6063,31.6365,189431.0
2016-04-08 09:30:00,42.64,42.68,42.59,42.68,191617.0,32.2723,32.3026,32.2344,32.3026,191617.0
2016-04-08 10:00:00,42.68,42.75,42.68,42.7,76459.0,32.3026,32.3555,32.3026,32.3177,76459.0
2016-04-08 10:30:00,42.71,42.72,42.66,42.66,89006.0,32.3253,32.3328,32.2874,32.2874,89006.0
2016-04-08 11:00:00,42.66,42.71,42.63,42.69,59851.0,32.2874,32.3253,32.2647,32.3101,59851.0
2016-04-08 11:30:00,42.67,42.67,42.55,42.61,97092.0,32.295,32.295,32.2042,32.2496,97092.0
2016-04-08 12:00:00,42.61,42.63,42.57,42.57,52352.0,32.2496,32.2647,32.2193,32.2193,52352.0
2016-04-08 12:30:00,42.57,42.65,42.56,42.63,84263.0,32.2193,32.2799,32.2117,32.2647,84263.0
2016-04-08 13:00:00,42.64,42.64,42.53,42.54,63741.0,32.2723,32.2723,32.189,32.1966,63741.0
2016-04-08 13:30:00,42.54,42.64,42.53,42.64,797435.0,32.1966,32.2723,32.189,32.2723,797435.0
2016-04-08 14:00:00,42.63,42.66,42.6,42.63,83548.0,32.2647,32.2874,32.242,32.2647,83548.0
2016-04-08 14:30:00,42.63,42.63,42.52,42.56,108123.0,32.2647,32.2647,32.1815,32.2117,108123.0
2016-04-08 15:00:00,42.56,42.56,42.48,42.51,77881.0,32.2117,32.2117,32.1512,32.1739,77881.0
2016-04-08 15:30:00,42.5,42.59,42.47,42.59,106580.0,32.1663,32.2344,32.1436,32.2344,106580.0
2016-04-11 09:30:00,42.91,43.08,42.9,43.07,146717.0,32.4766,32.6053,32.4691,32.5977,146717.0
2016-04-11 10:00:00,43.08,43.11,43.03,43.04,145872.0,32.6053,32.628,32.5675,32.575,145872.0
2016-04-11 10:30:00,43.04,43.07,42.92,42.93,77980.0,32.575,32.5977,32.4842,32.4918,77980.0
2016-04-11 11:00:00,42.92,43.0,42.89,42.97,91131.0,32.4842,32.5448,32.4615,32.522,91131.0
2016-04-11 11:30:00,42.98,42.99,42.87,42.94,114153.0,32.5296,32.5372,32.4464,32.4993,114153.0
2016-04-11 12:00:00,42.95,42.99,42.92,42.96,85859.0,32.5069,32.5372,32.4842,32.5145,85859.0
2016-04-11 12:30:00,42.96,42.99,42.91,42.98,66685.0,32.5145,32.5372,32.4766,32.5296,66685.0
2016-04-11 13:00:00,42.98,43.01,42.94,42.94,58732.0,32.5296,32.5523,32.4993,32.4993,58732.0
2016-04-11 13:30:00,42.94,42.96,42.88,42.92,72847.0,32.4993,32.5145,32.4539,32.4842,72847.0
2016-04-11 14:00:00,42.92,42.96,42.88,42.93,75609.0,32.4842,32.5145,32.4539,32.4918,75609.0
2016-04-11 14:30:00,42.92,43.01,42.89,42.98,368782.0,32.4842,32.5523,32.4615,32.5296,368782.0
2016-04-11 15:00:00,42.98,42.98,42.83,42.84,81705.0,32.5296,32.5296,32.4161,32.4237,81705.0
2016-04-11 15:30:00,42.84,42.85,42.72,42.73,147320.0,32.4237,32.4312,32.3328,32.3404,147320.0
2016-04-12 09:30:00,43.01,43.1,43.01,43.03,125084.0,32.5523,32.6204,32.5523,32.5675,125084.0
2016-04-12 10:00:00,43.03,43.04,42.82,42.87,78115.0,32.5675,32.575,32.4085,32.4464,78115.0
2016-04-12 10:30:00,42.88,43.12,42.88,43.12,153314.0,32.4539,32.6356,32.4539,32.6356,153314.0
2016-04-12 11:00:00,43.12,43.32,43.09,43.27,100559.0,32.6356,32.7869,32.6129,32.7491,100559.0
2016-04-12 11:30:00,43.27,43.32,43.26,43.28,78076.0,32.7491,32.7869,32.7415,32.7567,78076.0
2016-04-12 12:00:00,43.27,43.31,43.24,43.31,70504.0,32.7491,32.7794,32.7264,32.7794,70504.0
2016-04-12 12:30:00,43.31,43.37,43.31,43.34,92294.0,32.7794,32.8248,32.7794,32.8021,92294.0
2016-04-12 13:00:00,43.34,43.37,43.32,43.37,71457.0,32.8021,32.8248,32.7869,32.8248,71457.0
2016-04-12 13:30:00,43.37,43.4,43.32,43.38,136795.0,32.8248,32.8475,32.7869,32.8324,136795.0
2016-04-12 14:00:00,43.38,43.45,43.36,43.43,169537.0,32.8324,32.8853,32.8172,32.8702,169537.0
2016-04-12 14:30:00,43.43,43.48,43.41,43.47,113472.0,32.8702,32.908,32.8551,32.9005,113472.0
2016-04-12 15:00:00,43.46,43.5,43.41,43.42,301125.0,32.8929,32.9232,32.8551,32.8626,301125.0
2016-04-12 15:30:00,43.42,43.46,43.35,43.41,208527.0,32.8626,32.8929,32.8097,32.8551,208527.0
2016-04-13 09:30:00,43.96,44.04,43.93,43.99,202010.0,33.2713,33.3319,33.2486,33.294,202010.0
2016-04-13 10:00:00,43.99,44.01,43.94,44.0,119804.0,33.294,33.3092,33.2562,33.3016,119804.0
2016-04-13 10:30:00,44.0,44.03,43.89,43.94,66230.0,33.3016,33.3243,33.2184,33.2562,66230.0
2016-04-13 11:00:00,43.94,44.03,43.93,44.01,53964.0,33.2562,33.3243,33.2486,33.3092,53964.0
2016-04-13 11:30:00,44.02,44.09,44.02,44.07,534675.0,33.3167,33.3697,33.3167,33.3546,534675.0
2016-04-13 12:00:00,44.07,44.08,43.98,44.0,125975.0,33.3546,33.3622,33.2865,33.3016,125975.0
2016-04-13 12:30:00,44.0,44.05,43.98,44.04,84283.0,33.3016,33.3394,33.2865,33.3319,84283.0
2016-04-13 13:00:00,44.04,44.05,43.99,44.02,59420.0,33.3319,33.3394,33.294,33.3167,59420.0
2016-04-13 13:30:00,44.02,44.09,44.0,44.09,72745.0,33.3167,33.3697,33.3016,33.3697,72745.0
2016-04-13 14:00:00,44.09,44.11,44.04,44.07,87460.0,33.3697,33.3849,33.3319,33.3546,87460.0
2016-04-13 14:30:00,44.06,44.1,44.06,44.08,79781.0,33.347,33.3773,33.347,33.3622,79781.0
2016-04-13 15:00:00,44.08,44.11,44.07,44.1,128997.0,33.3622,33.3849,33.3546,33.3773,128997.0
2016-04-13 15:30:00,44.09,44.14,44.09,44.09,274035.0,33.3697,33.4076,33.3697,33.3697,274035.0
2016-04-14 09:30:00,44.2,44.23,44.04,44.06,94490.0,33.453,33.4757,33.3319,33.347,94490.0
2016-04-14 10:00:00,44.06,44.15,44.04,44.14,69490.0,33.347,33.4151,33.3319,33.4076,69490.0
2016-04-14 10:30:00,44.14,44.15,44.07,44.12,42039.0,33.4076,33.4151,33.3546,33.3924,42039.0
2016-04-14 11:00:00,44.12,44.16,44.08,44.12,61102.0,33.3924,33.4227,33.3622,33.3924,61102.0
2016-04-14 11:30:00,44.12,44.17,44.12,44.15,59201.0,33.3924,33.4303,33.3924,33.4151,59201.0
2016-04-14 12:00:00,44.15,44.19,44.13,44.18,17167.0,33.4151,33.4454,33.4,33.4378,17167.0
2016-04-14 12:30:00,44.18,44.19,44.14,44.17,39295.0,33.4378,33.4454,33.4076,33.4303,39295.0
2016-04-14 13:00:00,44.17,44.2,44.14,44.15,55104.0,33.4303,33.453,33.4076,33.4151,55104.0
2016-04-14 13:30:00,44.15,44.17,44.12,44.14,217903.0,33.4151,33.4303,33.3924,33.4076,217903.0
2016-04-14 14:00:00,44.14,44.18,44.12,44.15,404765.0,33.4076,33.4378,33.3924,33.4151,404765.0
2016-04-14 14:30:00,44.15,44.15,44.1,44.12,429119.0,33.4151,33.4151,33.3773,33.3924,429119.0
2016-04-14 15:00:00,44.12,44.14,44.08,44.11,145842.0,33.3924,33.4076,33.3622,33.3849,145842.0
2016-04-14 15:30:00,44.11,44.13,44.08,44.09,179323.0,33.3849,33.4,33.3622,33.3697,179323.0
2016-04-15 09:30:00,44.0,44.08,44.0,44.03,177390.0,33.3016,33.3622,33.3016,33.3243,177390.0
2016-04-15 10:00:00,44.03,44.05,43.99,44.05,162953.0,33.3243,33.3394,33.294,33.3394,162953.0
2016-04-15 10:30:00,44.05,44.09,44.03,44.04,76124.0,33.3394,33.3697,33.3243,33.3319,76124.0
2016-04-15 11:00:00,44.03,44.09,44.03,44.05,86448.0,33.3243,33.3697,33.3243,33.3394,86448.0
2016-04-15 11:30:00,44.07,44.11,44.05,44.1,55828.0,33.3546,33.3849,33.3394,33.3773,55828.0
2016-04-15 12:00:00,44.1,44.12,44.09,44.11,28923.0,33.3773,33.3924,33.3697,33.3849,28923.0
2016-04-15 12:30:00,44.1,44.12,44.08,44.08,44338.0,33.3773,33.3924,33.3622,33.3622,44338.0
2016-04-15 13:00:00,44.08,44.1,44.04,44.05,97305.0,33.3622,33.3773,33.3319,33.3394,97305.0
2016-04-15 13:30:00,44.04,44.04,43.99,44.0,129640.0,33.3319,33.3319,33.294,33.3016,129640.0
2016-04-15 14:00:00,44.01,44.02,43.96,44.01,94863.0,33.3092,33.3167,33.2713,33.3092,94863.0
2016-04-15 14:30:00,44.02,44.05,44.01,44.05,65484.0,33.3167,33.3394,33.3092,33.3394,65484.0
2016-04-15 15:00:00,44.05,44.06,44.02,44.03,115512.0,33.3394,33.347,33.3167,33.3243,115512.0
2016-04-15 15:30:00,44.03,44.05,43.97,43.98,86653.0,33.3243,33.3394,33.2789,33.2865,86653.0
2016-04-18 09:30:00,43.87,44.02,43.81,44.0,80172.0,33.2032,33.3167,33.1578,33.3016,80172.0
2016-04-18 10:00:00,44.01,44.17,44.01,44.16,117741.0,33.3092,33.4303,33.3092,33.4227,117741.0
2016-04-18 10:30:00,44.16,44.29,44.16,44.26,62914.0,33.4227,33.5211,33.4227,33.4984,62914.0
2016-04-18 11:00:00,44.26,44.29,44.22,44.27,126480.0,33.4984,33.5211,33.4681,33.506,126480.0
2016-04-18 11:30:00,44.27,44.29,44.22,44.24,86963.0,33.506,33.5211,33.4681,33.4833,86963.0
2016-04-18 12:00:00,44.24,44.32,44.24,44.31,88329.0,33.4833,33.5438,33.4833,33.5362,88329.0
2016-04-18 12:30:00,44.32,44.35,44.3,44.32,53416.0,33.5438,33.5665,33.5287,33.5438,53416.0
2016-04-18 13:00:00,44.32,44.32,44.26,44.29,90783.0,33.5438,33.5438,33.4984,33.5211,90783.0
2016-04-18 13:30:00,44.29,44.31,44.28,44.29,109540.0,33.5211,33.5362,33.5135,33.5211,109540.0
2016-04-18 14:00:00,44.3,44.31,44.24,44.29,596070.0,33.5287,33.5362,33.4833,33.5211,596070.0
2016-04-18 14:30:00,44.3,44.34,44.28,44.31,154271.0,33.5287,33.5589,33.5135,33.5362,154271.0
2016-04-18 15:00:00,44.3,44.31,44.27,44.29,71885.0,33.5287,33.5362,33.506,33.5211,71885.0
2016-04-18 15:30:00,44.28,44.3,44.27,44.29,110015.0,33.5135,33.5287,33.506,33.5211,110015.0
2016-04-19 09:30:00,44.89,45.05,44.85,45.05,159310.0,33.9752,34.0963,33.9449,34.0963,159310.0
2016-04-19 10:00:00,45.06,45.1,45.04,45.06,136145.0,34.1039,34.1341,34.0887,34.1039,136145.0
2016-04-19 10:30:00,45.06,45.09,44.99,45.09,89815.0,34.1039,34.1266,34.0509,34.1266,89815.0
2016-04-19 11:00:00,45.09,45.14,45.07,45.07,44075.0,34.1266,34.1644,34.1114,34.1114,44075.0
2016-04-19 11:30:00,45.08,45.09,44.98,44.98,62218.0,34.119,34.1266,34.0433,34.0433,62218.0
2016-04-19 12:00:00,44.99,44.99,44.88,44.93,56032.0,34.0509,34.0509,33.9676,34.0055,56032.0
2016-04-19 12:30:00,44.94,44.95,44.87,44.95,158894.0,34.0131,34.0206,33.9601,34.0206,158894.0
2016-04-19 13:00:00,44.95,45.01,44.94,44.98,156912.0,34.0206,34.066,34.0131,34.0433,156912.0
2016-04-19 13:30:00,44.97,45.03,44.94,45.02,50529.0,34.0358,34.0812,34.0131,34.0736,50529.0
2016-04-19 14:00:00,45.02,45.06,45.01,45.04,393929.0,34.0736,34.1039,34.066,34.0887,393929.0
2016-04-19 14:30:00,45.03,45.07,45.01,45.03,93680.0,34.0812,34.1114,34.066,34.0812,93680.0
2016-04-19 15:00:00,45.03,45.09,45.01,45.08,100621.0,34.0812,34.1266,34.066,34.119,100621.0
2016-04-19 15:30:00,45.09,45.11,45.06,45.08,406310.0,34.1266,34.1417,34.1039,34.119,406310.0
2016-04-20 09:30:00,44.99,45.0,44.9,44.95,91804.0,34.0509,34.0585,33.9828,34.0206,91804.0
2016-04-20 10:00:00,44.95,44.96,44.87,44.87,67469.0,34.0206,34.0282,33.9601,33.9601,67469.0
2016-04-20 10:30:00,44.89,44.98,44.86,44.98,74484.0,33.9752,34.0433,33.9525,34.0433,74484.0
2016-04-20 11:00:00,44.98,45.13,44.97,45.13,44839.0,34.0433,34.1569,34.0358,34.1569,44839.0
2016-04-20 11:30:00,45.11,45.14,45.07,45.09,47191.0,34.1417,34.1644,34.1114,34.1266,47191.0
2016-04-20 12:00:00,45.08,45.11,45.07,45.09,28935.0,34.119,34.1417,34.1114,34.1266,28935.0
2016-04-20 12:30:00,45.09,45.17,45.08,45.13,35419.0,34.1266,34.1871,34.119,34.1569,35419.0
2016-04-20 13:00:00,45.13,45.16,45.11,45.15,351821.0,34.1569,34.1796,34.1417,34.172,351821.0
2016-04-20 13:30:00,45.16,45.23,45.13,45.2,116010.0,34.1796,34.2325,34.1569,34.2098,116010.0
2016-04-20 14:00:00,45.19,45.25,45.18,45.22,220047.0,34.2023,34.2477,34.1947,34.225,220047.0
2016-04-20 14:30:00,45.22,45.24,45.2,45.22,233841.0,34.225,34.2401,34.2098,34.225,233841.0
2016-04-20 15:00:00,45.21,45.24,45.13,45.13,75821.0,34.2174,34.2401,34.1569,34.1569,75821.0
2016-04-20 15:30:00,45.13,45.13,45.03,45.05,143849.0,34.1569,34.1569,34.0812,34.0963,143849.0
2016-04-21 09:30:00,45.0,45.0,44.77,44.77,331439.0,34.0585,34.0585,33.8844,33.8844,331439.0
2016-04-21 10:00:00,44.76,44.84,44.73,44.79,388908.0,33.8768,33.9374,33.8541,33.8995,388908.0
2016-04-21 10:30:00,44.78,44.94,44.75,44.91,184094.0,33.892,34.0131,33.8692,33.9903,184094.0
2016-04-21 11:00:00,44.91,44.94,44.87,44.93,372711.0,33.9903,34.0131,33.9601,34.0055,372711.0
2016-04-21 11:30:00,44.93,44.93,44.83,44.86,169797.0,34.0055,34.0055,33.9298,33.9525,169797.0
2016-04-21 12:00:00,44.84,44.87,44.81,44.85,38621.0,33.9374,33.9601,33.9147,33.9449,38621.0
2016-04-21 12:30:00,44.85,44.87,44.81,44.83,42907.0,33.9449,33.9601,33.9147,33.9298,42907.0
2016-04-21 13:00:00,44.82,44.86,44.75,44.8,211096.0,33.9222,33.9525,33.8692,33.9071,211096.0
2016-04-21 13:30:00,44.79,44.8,44.72,44.73,80624.0,33.8995,33.9071,33.8465,33.8541,80624.0
2016-04-21 14:00:00,44.73,44.76,44.7,44.71,115959.0,33.8541,33.8768,33.8314,33.839,115959.0
2016-04-21 14:30:00,44.7,44.7,44.63,44.7,126672.0,33.8314,33.8314,33.7784,33.8314,126672.0
2016-04-21 15:00:00,44.7,44.74,44.66,44.67,68720.0,33.8314,33.8617,33.8011,33.8087,68720.0
2016-04-21 15:30:00,44.67,44.75,44.67,44.72,348367.0,33.8087,33.8692,33.8087,33.8465,348367.0
2016-04-22 09:30:00,44.72,44.81,44.7,44.81,172585.0,33.8465,33.9147,33.8314,33.9147,172585.0
2016-04-22 10:00:00,44.82,44.86,44.77,44.77,53704.0,33.9222,33.9525,33.8844,33.8844,53704.0
2016-04-22 10:30:00,44.78,44.81,44.62,44.62,156413.0,33.892,33.9147,33.7709,33.7709,156413.0
2016-04-22 11:00:00,44.63,44.68,44.6,44.62,106583.0,33.7784,33.8163,33.7557,33.7709,106583.0
2016-04-22 11:30:00,44.63,44.69,44.62,44.68,105943.0,33.7784,33.8238,33.7709,33.8163,105943.0
2016-04-22 12:00:00,44.67,44.67,44.57,44.57,21304.0,33.8087,33.8087,33.733,33.733,21304.0
2016-04-22 12:30:00,44.56,44.61,44.54,44.54,57415.0,33.7254,33.7633,33.7103,33.7103,57415.0
2016-04-22 13:00:00,44.55,44.61,44.55,44.56,82774.0,33.7179,33.7633,33.7179,33.7254,82774.0
2016-04-22 13:30:00,44.57,44.67,44.56,44.65,117592.0,33.733,33.8087,33.7254,33.7936,117592.0
2016-04-22 14:00:00,44.65,44.74,44.64,44.73,145822.0,33.7936,33.8617,33.786,33.8541,145822.0
2016-04-22 14:30:00,44.73,44.75,44.71,44.72,130031.0,33.8541,33.8692,33.839,33.8465,130031.0
2016-04-22 15:00:00,44.72,44.75,44.7,44.71,148543.0,33.8465,33.8692,33.8314,33.839,148543.0
2016-04-22 15:30:00,44.71,44.72,44.67,44.69,128258.0,33.839,33.8465,33.8087,33.8238,128258.0
2016-04-25 09:30:00,44.49,44.53,44.41,44.44,327451.0,33.6725,33.7027,33.6119,33.6346,327451.0
2016-04-25 10:00:00,44.43,44.47,44.33,44.34,79782.0,33.6271,33.6573,33.5514,33.5589,79782.0
2016-04-25 10:30:00,44.34,44.38,44.32,44.37,204190.0,33.5589,33.5892,33.5438,33.5816,204190.0
2016-04-25 11:00:00,44.37,44.44,44.35,44.44,41212.0,33.5816,33.6346,33.5665,33.6346,41212.0
2016-04-25 11:30:00,44.43,44.43,44.34,44.35,206389.0,33.6271,33.6271,33.5589,33.5665,206389.0
2016-04-25 12:00:00,44.36,44.39,44.34,44.39,53031.0,33.5741,33.5968,33.5589,33.5968,53031.0
2016-04-25 12:30:00,44.39,44.46,44.37,44.45,35712.0,33.5968,33.6498,33.5816,33.6422,35712.0
2016-04-25 13:00:00,44.45,44.49,44.43,44.47,38480.0,33.6422,33.6725,33.6271,33.6573,38480.0
2016-04-25 13:30:00,44.47,44.47,44.42,44.42,55365.0,33.6573,33.6573,33.6195,33.6195,55365.0
2016-04-25 14:00:00,44.42,44.45,44.34,44.39,175015.0,33.6195,33.6422,33.5589,33.5968,175015.0
2016-04-25 14:30:00,44.4,44.41,44.36,44.39,118641.0,33.6043,33.6119,33.5741,33.5968,118641.0
2016-04-25 15:00:00,44.38,44.39,44.34,44.37,186490.0,33.5892,33.5968,33.5589,33.5816,186490.0
2016-04-25 15:30:00,44.36,44.45,44.36,44.45,113306.0,33.5741,33.6422,33.5741,33.6422,113306.0
2016-04-26 09:30:00,44.68,44.68,44.56,44.68,140747.0,33.8163,33.8163,33.7254,33.8163,140747.0
2016-04-26 10:00:00,44.68,44.7,44.55,44.56,99945.0,33.8163,33.8314,33.7179,33.7254,99945.0
2016-04-26 10:30:00,44.55,44.58,44.51,44.53,155394.0,33.7179,33.7406,33.6876,33.7027,155394.0
2016-04-26 11:00:00,44.53,44.62,44.51,44.61,66867.0,33.7027,33.7709,33.6876,33.7633,66867.0
2016-04-26 11:30:00,44.63,44.67,44.6,44.65,42420.0,33.7784,33.8087,33.7557,33.7936,42420.0
2016-04-26 12:00:00,44.66,44.69,44.64,44.65,35658.0,33.8011,33.8238,33.786,33.7936,35658.0
2016-04-26 12:30:00,44.66,44.66,44.58,44.6,67075.0,33.8011,33.8011,33.7406,33.7557,67075.0
2016-04-26 13:00:00,44.61,44.62,44.56,44.6,72309.0,33.7633,33.7709,33.7254,33.7557,72309.0
2016-04-26 13:30:00,44.61,44.62,44.57,44.6,78583.0,33.7633,33.7709,33.733,33.7557,78583.0
2016-04-26 14:00:00,44.6,44.64,44.57,44.59,146937.0,33.7557,33.786,33.733,33.7482,146937.0
2016-04-26 14:30:00,44.58,44.64,44.58,44.59,95114.0,33.7406,33.786,33.7406,33.7482,95114.0
2016-04-26 15:00:00,44.6,44.63,44.56,44.6,89005.0,33.7557,33.7784,33.7254,33.7557,89005.0
2016-04-26 15:30:00,44.61,44.65,44.61,44.65,128952.0,33.7633,33.7936,33.7633,33.7936,128952.0
2016-04-27 09:30:00,44.52,44.66,44.52,44.63,103558.0,33.6952,33.8011,33.6952,33.7784,103558.0
2016-04-27 10:00:00,44.64,44.66,44.6,44.62,252583.0,33.786,33.8011,33.7557,33.7709,252583.0
2016-04-27 10:30:00,44.62,44.62,44.47,44.48,161632.0,33.7709,33.7709,33.6573,33.6649,161632.0
2016-04-27 11:00:00,44.48,44.55,44.45,44.55,84357.0,33.6649,33.7179,33.6422,33.7179,84357.0
2016-04-27 11:30:00,44.56,44.62,44.55,44.61,55196.0,33.7254,33.7709,33.7179,33.7633,55196.0
2016-04-27 12:00:00,44.62,44.65,44.59,44.65,32729.0,33.7709,33.7936,33.7482,33.7936,32729.0
2016-04-27 12:30:00,44.65,44.65,44.61,44.62,24545.0,33.7936,33.7936,33.7633,33.7709,24545.0
2016-04-27 13:00:00,44.62,44.65,44.59,44.6,65103.0,33.7709,33.7936,33.7482,33.7557,65103.0
2016-04-27 13:30:00,44.6,44.66,44.58,44.62,67487.0,33.7557,33.8011,33.7406,33.7709,67487.0
2016-04-27 14:00:00,44.61,44.79,44.46,44.71,204510.0,33.7633,33.8995,33.6498,33.839,204510.0
2016-04-27 14:30:00,44.71,44.72,44.65,44.71,127394.0,33.839,33.8465,33.7936,33.839,127394.0
2016-04-27 15:00:00,44.71,44.79,44.7,44.77,134732.0,33.839,33.8995,33.8314,33.8844,134732.0
2016-04-27 15:30:00,44.77,44.8,44.73,44.75,297971.0,33.8844,33.9071,33.8541,33.8692,297971.0
2016-04-28 09:30:00,44.27,44.4,44.19,44.4,156393.0,33.506,33.6043,33.4454,33.6043,156393.0
2016-04-28 10:00:00,44.4,44.48,44.39,44.4,78207.0,33.6043,33.6649,33.5968,33.6043,78207.0
2016-04-28 10:30:00,44.41,44.56,44.4,44.54,110075.0,33.6119,33.7254,33.6043,33.7103,110075.0
2016-04-28 11:00:00,44.55,44.58,44.52,44.55,252986.0,33.7179,33.7406,33.6952,33.7179,252986.0
2016-04-28 11:30:00,44.56,44.6,44.51,44.52,111403.0,33.7254,33.7557,33.6876,33.6952,111403.0
2016-04-28 12:00:00,44.52,44.56,44.46,44.47,68407.0,33.6952,33.7254,33.6498,33.6573,68407.0
2016-04-28 12:30:00,44.46,44.54,44.45,44.51,44983.0,33.6498,33.7103,33.6422,33.6876,44983.0
2016-04-28 13:00:00,44.51,44.52,44.44,44.47,57182.0,33.6876,33.6952,33.6346,33.6573,57182.0
2016-04-28 13:30:00,44.48,44.52,44.47,44.51,94278.0,33.6649,33.6952,33.6573,33.6876,94278.0
2016-04-28 14:00:00,44.51,44.53,44.47,44.49,67098.0,33.6876,33.7027,33.6573,33.6725,67098.0
2016-04-28 14:30:00,44.49,44.5,44.39,44.41,42389.0,33.6725,33.68,33.5968,33.6119,42389.0
2016-04-28 15:00:00,44.4,44.4,44.11,44.11,149118.0,33.6043,33.6043,33.3849,33.3849,149118.0
2016-04-28 15:30:00,44.11,44.22,44.11,44.2,202410.0,33.3849,33.4681,33.3849,33.453,202410.0
2016-04-29 09:30:00,44.24,44.33,44.08,44.08,114560.0,33.4833,33.5514,33.3622,33.3622,114560.0
2016-04-29 10:00:00,44.08,44.17,44.02,44.16,188293.0,33.3622,33.4303,33.3167,33.4227,188293.0
2016-04-29 10:30:00,44.16,44.28,44.11,44.16,162437.0,33.4227,33.5135,33.3849,33.4227,162437.0
2016-04-29 11:00:00,44.16,44.2,44.04,44.05,340054.0,33.4227,33.453,33.3319,33.3394,340054.0
2016-04-29 11:30:00,44.04,44.05,43.92,44.01,97281.0,33.3319,33.3394,33.2411,33.3092,97281.0
2016-04-29 12:00:00,44.0,44.06,43.96,44.04,51432.0,33.3016,33.347,33.2713,33.3319,51432.0
2016-04-29 12:30:00,44.03,44.11,44.02,44.04,67692.0,33.3243,33.3849,33.3167,33.3319,67692.0
2016-04-29 13:00:00,44.05,44.13,44.05,44.06,67828.0,33.3394,33.4,33.3394,33.347,67828.0
2016-04-29 13:30:00,44.06,44.06,43.93,43.93,108045.0,33.347,33.347,33.2486,33.2486,108045.0
2016-04-29 14:00:00,43.94,44.0,43.86,43.99,91621.0,33.2562,33.3016,33.1956,33.294,91621.0
2016-04-29 14:30:00,43.98,43.99,43.9,43.93,66040.0,33.2865,33.294,33.2259,33.2486,66040.0
2016-04-29 15:00:00,43.94,44.07,43.92,44.0,288905.0,33.2562,33.3546,33.2411,33.3016,288905.0
2016-04-29 15:30:00,44.0,44.17,44.0,44.07,305054.0,33.3016,33.4303,33.3016,33.3546,305054.0
2016-05-02 09:30:00,44.41,44.41,44.17,44.22,222992.0,33.6119,33.6119,33.4303,33.4681,222992.0
2016-05-02 10:00:00,44.22,44.29,44.17,44.25,137924.0,33.4681,33.5211,33.4303,33.4908,137924.0
2016-05-02 10:30:00,44.25,44.27,44.21,44.23,87629.0,33.4908,33.506,33.4605,33.4757,87629.0
2016-05-02 11:00:00,44.24,44.34,44.23,44.27,102951.0,33.4833,33.5589,33.4757,33.506,102951.0
2016-05-02 11:30:00,44.27,44.3,44.16,44.18,157561.0,33.506,33.5287,33.4227,33.4378,157561.0
2016-05-02 12:00:00,44.17,44.21,44.16,44.17,83882.0,33.4303,33.4605,33.4227,33.4303,83882.0
2016-05-02 12:30:00,44.18,44.29,44.17,44.28,77455.0,33.4378,33.5211,33.4303,33.5135,77455.0
2016-05-02 13:00:00,44.29,44.34,44.28,44.33,73962.0,33.5211,33.5589,33.5135,33.5514,73962.0
2016-05-02 13:30:00,44.33,44.35,44.29,44.29,47149.0,33.5514,33.5665,33.5211,33.5211,47149.0
2016-05-02 14:00:00,44.29,44.33,44.28,44.31,98920.0,33.5211,33.5514,33.5135,33.5362,98920.0
2016-05-02 14:30:00,44.31,44.34,44.29,44.32,88776.0,33.5362,33.5589,33.5211,33.5438,88776.0
2016-05-02 15:00:00,44.31,44.34,44.31,44.32,85812.0,33.5362,33.5589,33.5362,33.5438,85812.0
2016-05-02 15:30:00,44.32,44.38,44.3,44.34,133176.0,33.5438,33.5892,33.5287,33.5589,133176.0
2016-05-03 09:30:00,43.85,43.85,43.64,43.67,179688.0,33.1881,33.1881,33.0291,33.0518,179688.0
2016-05-03 10:00:00,43.67,43.67,43.51,43.63,315289.0,33.0518,33.0518,32.9307,33.0216,315289.0
2016-05-03 10:30:00,43.63,43.63,43.52,43.53,168023.0,33.0216,33.0216,32.9383,32.9459,168023.0
2016-05-03 11:00:00,43.53,43.57,43.5,43.51,114751.0,32.9459,32.9762,32.9232,32.9307,114751.0
2016-05-03 11:30:00,43.51,43.61,43.46,43.55,152459.0,32.9307,33.0064,32.8929,32.961,152459.0
2016-05-03 12:00:00,43.55,43.56,43.49,43.52,92650.0,32.961,32.9686,32.9156,32.9383,92650.0
2016-05-03 12:30:00,43.52,43.6,43.51,43.59,62364.0,32.9383,32.9989,32.9307,32.9913,62364.0
2016-05-03 13:00:00,43.6,43.66,43.57,43.65,125229.0,32.9989,33.0443,32.9762,33.0367,125229.0
2016-05-03 13:30:00,43.66,43.72,43.63,43.63,98142.0,33.0443,33.0897,33.0216,33.0216,98142.0
2016-05-03 14:00:00,43.63,43.64,43.55,43.58,435681.0,33.0216,33.0291,32.961,32.9837,435681.0
2016-05-03 14:30:00,43.58,43.62,43.53,43.55,286004.0,32.9837,33.014,32.9459,32.961,286004.0
2016-05-03 15:00:00,43.55,43.57,43.5,43.52,158271.0,32.961,32.9762,32.9232,32.9383,158271.0
2016-05-03 15:30:00,43.52,43.55,43.46,43.5,359009.0,32.9383,32.961,32.8929,32.9232,359009.0
2016-05-04 09:30:00,43.21,43.23,43.1,43.2,134570.0,32.7037,32.7188,32.6204,32.6961,134570.0
2016-05-04 10:00:00,43.2,43.24,43.14,43.23,73462.0,32.6961,32.7264,32.6507,32.7188,73462.0
2016-05-04 10:30:00,43.22,43.22,43.02,43.06,178201.0,32.7113,32.7113,32.5599,32.5902,178201.0
2016-05-04 11:00:00,43.06,43.09,42.94,42.96,143781.0,32.5902,32.6129,32.4993,32.5145,143781.0
2016-05-04 11:30:00,42.96,43.03,42.94,42.99,69655.0,32.5145,32.5675,32.4993,32.5372,69655.0
2016-05-04 12:00:00,43.0,43.08,42.98,43.02,43766.0,32.5448,32.6053,32.5296,32.5599,43766.0
2016-05-04 12:30:00,43.03,43.05,42.97,42.97,44561.0,32.5675,32.5826,32.522,32.522,44561.0
2016-05-04 13:00:00,42.97,43.0,42.92,42.99,38639.0,32.522,32.5448,32.4842,32.5372,38639.0
2016-05-04 13:30:00,43.0,43.01,42.93,42.94,51462.0,32.5448,32.5523,32.4918,32.4993,51462.0
2016-05-04 14:00:00,42.93,43.01,42.89,43.0,931285.0,32.4918,32.5523,32.4615,32.5448,931285.0
2016-05-04 14:30:00,43.0,43.0,42.97,42.98,222781.0,32.5448,32.5448,32.522,32.5296,222781.0
2016-05-04 15:00:00,42.98,42.99,42.93,42.97,217157.0,32.5296,32.5372,32.4918,32.522,217157.0
2016-05-04 15:30:00,42.97,43.03,42.96,42.99,113996.0,32.522,32.5675,32.5145,32.5372,113996.0
2016-05-05 09:30:00,43.08,43.11,42.99,43.02,506892.0,32.6053,32.628,32.5372,32.5599,506892.0
2016-05-05 10:00:00,43.02,43.18,43.0,43.06,225174.0,32.5599,32.681,32.5448,32.5902,225174.0
2016-05-05 10:30:00,43.06,43.08,42.98,43.02,192710.0,32.5902,32.6053,32.5296,32.5599,192710.0
2016-05-05 11:00:00,43.02,43.04,42.92,42.94,215370.0,32.5599,32.575,32.4842,32.4993,215370.0
2016-05-05 11:30:00,42.95,43.06,42.95,43.03,106843.0,32.5069,32.5902,32.5069,32.5675,106843.0
2016-05-05 12:00:00,43.03,43.05,42.97,42.97,77214.0,32.5675,32.5826,32.522,32.522,77214.0
2016-05-05 12:30:00,42.97,43.03,42.96,43.02,60214.0,32.522,32.5675,32.5145,32.5599,60214.0
2016-05-05 13:00:00,43.02,43.02,42.82,42.82,47880.0,32.5599,32.5599,32.4085,32.4085,47880.0
2016-05-05 13:30:00,42.83,42.89,42.82,42.87,81966.0,32.4161,32.4615,32.4085,32.4464,81966.0
2016-05-05 14:00:00,42.87,42.94,42.84,42.91,121288.0,32.4464,32.4993,32.4237,32.4766,121288.0
2016-05-05 14:30:00,42.92,42.95,42.88,42.88,840461.0,32.4842,32.5069,32.4539,32.4539,840461.0
2016-05-05 15:00:00,42.87,42.92,42.85,42.91,121309.0,32.4464,32.4842,32.4312,32.4766,121309.0
2016-05-05 15:30:00,42.91,42.95,42.89,42.95,108783.0,32.4766,32.5069,32.4615,32.5069,108783.0
2016-05-06 09:30:00,42.72,42.97,42.69,42.91,198045.0,32.3328,32.522,32.3101,32.4766,198045.0
2016-05-06 10:00:00,42.93,43.02,42.89,42.95,227224.0,32.4918,32.5599,32.4615,32.5069,227224.0
2016-05-06 10:30:00,42.95,42.98,42.76,42.78,126776.0,32.5069,32.5296,32.3631,32.3782,126776.0
2016-05-06 11:00:00,42.79,42.96,42.79,42.93,67803.0,32.3858,32.5145,32.3858,32.4918,67803.0
2016-05-06 11:30:00,42.95,42.97,42.88,42.88,45297.0,32.5069,32.522,32.4539,32.4539,45297.0
2016-05-06 12:00:00,42.88,42.93,42.88,42.89,47413.0,32.4539,32.4918,32.4539,32.4615,47413.0
2016-05-06 12:30:00,42.88,42.94,42.86,42.94,76795.0,32.4539,32.4993,32.4388,32.4993,76795.0
2016-05-06 13:00:00,42.95,43.01,42.95,42.98,50766.0,32.5069,32.5523,32.5069,32.5296,50766.0
2016-05-06 13:30:00,42.98,43.03,42.94,43.02,400451.0,32.5296,32.5675,32.4993,32.5599,400451.0
2016-05-06 14:00:00,43.03,43.07,43.01,43.03,255747.0,32.5675,32.5977,32.5523,32.5675,255747.0
2016-05-06 14:30:00,43.03,43.05,42.99,43.01,123916.0,32.5675,32.5826,32.5372,32.5523,123916.0
2016-05-06 15:00:00,43.01,43.07,43.01,43.03,183025.0,32.5523,32.5977,32.5523,32.5675,183025.0
2016-05-06 15:30:00,43.03,43.05,42.98,43.05,218288.0,32.5675,32.5826,32.5296,32.5826,218288.0
2016-05-09 09:30:00,43.03,43.11,42.97,43.0,234664.0,32.5675,32.628,32.522,32.5448,234664.0
2016-05-09 10:00:00,43.01,43.05,42.91,42.94,99411.0,32.5523,32.5826,32.4766,32.4993,99411.0
2016-05-09 10:30:00,42.93,42.94,42.87,42.87,74895.0,32.4918,32.4993,32.4464,32.4464,74895.0
2016-05-09 11:00:00,42.88,42.93,42.77,42.83,57280.0,32.4539,32.4918,32.3707,32.4161,57280.0
2016-05-09 11:30:00,42.83,42.9,42.81,42.88,38953.0,32.4161,32.4691,32.4009,32.4539,38953.0
2016-05-09 12:00:00,42.88,42.9,42.83,42.89,101503.0,32.4539,32.4691,32.4161,32.4615,101503.0
2016-05-09 12:30:00,42.89,42.9,42.83,42.86,174184.0,32.4615,32.4691,32.4161,32.4388,174184.0
2016-05-09 13:00:00,42.86,42.91,42.86,42.86,69018.0,32.4388,32.4766,32.4388,32.4388,69018.0
2016-05-09 13:30:00,42.87,42.88,42.83,42.83,56290.0,32.4464,32.4539,32.4161,32.4161,56290.0
2016-05-09 14:00:00,42.84,42.86,42.79,42.85,61234.0,32.4237,32.4388,32.3858,32.4312,61234.0
2016-05-09 14:30:00,42.85,42.93,42.84,42.91,70332.0,32.4312,32.4918,32.4237,32.4766,70332.0
2016-05-09 15:00:00,42.91,42.92,42.87,42.87,94737.0,32.4766,32.4842,32.4464,32.4464,94737.0
2016-05-09 15:30:00,42.88,42.88,42.81,42.83,132209.0,32.4539,32.4539,32.4009,32.4161,132209.0
2016-05-10 09:30:00,43.19,43.39,43.17,43.33,129499.0,32.6886,32.8399,32.6734,32.7945,129499.0
2016-05-10 10:00:00,43.33,43.34,43.25,43.27,70049.0,32.7945,32.8021,32.734,32.7491,70049.0
2016-05-10 10:30:00,43.28,43.42,43.28,43.37,78043.0,32.7567,32.8626,32.7567,32.8248,78043.0
2016-05-10 11:00:00,43.37,43.4,43.32,43.34,64037.0,32.8248,32.8475,32.7869,32.8021,64037.0
2016-05-10 11:30:00,43.35,43.4,43.35,43.39,97604.0,32.8097,32.8475,32.8097,32.8399,97604.0
2016-05-10 12:00:00,43.4,43.47,43.4,43.46,58039.0,32.8475,32.9005,32.8475,32.8929,58039.0
2016-05-10 12:30:00,43.47,43.47,43.4,43.41,65152.0,32.9005,32.9005,32.8475,32.8551,65152.0
2016-05-10 13:00:00,43.41,43.43,43.36,43.38,59741.0,32.8551,32.8702,32.8172,32.8324,59741.0
2016-05-10 13:30:00,43.38,43.43,43.37,43.43,66329.0,32.8324,32.8702,32.8248,32.8702,66329.0
2016-05-10 14:00:00,43.43,43.45,43.41,43.45,44711.0,32.8702,32.8853,32.8551,32.8853,44711.0
2016-05-10 14:30:00,43.44,43.47,43.44,43.45,24339.0,32.8778,32.9005,32.8778,32.8853,24339.0
2016-05-10 15:00:00,43.45,43.52,43.44,43.5,757064.0,32.8853,32.9383,32.8778,32.9232,757064.0
2016-05-10 15:30:00,43.49,43.53,43.47,43.52,163611.0,32.9156,32.9459,32.9005,32.9383,163611.0
2016-05-11 09:30:00,43.27,43.36,43.27,43.28,113069.0,32.7491,32.8172,32.7491,32.7567,113069.0
2016-05-11 10:00:00,43.28,43.31,43.21,43.3,105109.0,32.7567,32.7794,32.7037,32.7718,105109.0
2016-05-11 10:30:00,43.31,43.46,43.31,43.42,243500.0,32.7794,32.8929,32.7794,32.8626,243500.0
2016-05-11 11:00:00,43.42,43.44,43.3,43.43,65495.0,32.8626,32.8778,32.7718,32.8702,65495.0
2016-05-11 11:30:00,43.43,43.46,43.4,43.45,114533.0,32.8702,32.8929,32.8475,32.8853,114533.0
2016-05-11 12:00:00,43.45,43.47,43.43,43.44,66900.0,32.8853,32.9005,32.8702,32.8778,66900.0
2016-05-11 12:30:00,43.44,43.45,43.4,43.41,25039.0,32.8778,32.8853,32.8475,32.8551,25039.0
2016-05-11 13:00:00,43.41,43.43,43.37,43.39,46754.0,32.8551,32.8702,32.8248,32.8399,46754.0
2016-05-11 13:30:00,43.39,43.4,43.34,43.36,39936.0,32.8399,32.8475,32.8021,32.8172,39936.0
2016-05-11 14:00:00,43.33,43.33,43.26,43.29,149173.0,32.7945,32.7945,32.7415,32.7642,149173.0
2016-05-11 14:30:00,43.29,43.29,43.23,43.24,56834.0,32.7642,32.7642,32.7188,32.7264,56834.0
2016-05-11 15:00:00,43.25,43.28,43.23,43.26,62066.0,32.734,32.7567,32.7188,32.7415,62066.0
2016-05-11 15:30:00,43.26,43.3,43.23,43.23,193769.0,32.7415,32.7718,32.7188,32.7188,193769.0
2016-05-12 09:30:00,43.53,43.57,43.38,43.38,181423.0,32.9459,32.9762,32.8324,32.8324,181423.0
2016-05-12 10:00:00,43.38,43.42,43.28,43.31,150271.0,32.8324,32.8626,32.7567,32.7794,150271.0
2016-05-12 10:30:00,43.3,43.32,43.19,43.21,121993.0,32.7718,32.7869,32.6886,32.7037,121993.0
2016-05-12 11:00:00,43.21,43.21,43.04,43.08,131192.0,32.7037,32.7037,32.575,32.6053,131192.0
2016-05-12 11:30:00,43.09,43.14,43.02,43.02,165267.0,32.6129,32.6507,32.5599,32.5599,165267.0
2016-05-12 12:00:00,43.02,43.09,42.99,43.07,83717.0,32.5599,32.6129,32.5372,32.5977,83717.0
2016-05-12 12:30:00,43.07,43.19,43.05,43.19,298028.0,32.5977,32.6886,32.5826,32.6886,298028.0
2016-05-12 13:00:00,43.2,43.21,43.13,43.16,89127.0,32.6961,32.7037,32.6431,32.6658,89127.0
2016-05-12 13:30:00,43.16,43.2,43.09,43.2,113010.0,32.6658,32.6961,32.6129,32.6961,113010.0
2016-05-12 14:00:00,43.21,43.33,43.2,43.3,92907.0,32.7037,32.7945,32.6961,32.7718,92907.0
2016-05-12 14:30:00,43.29,43.34,43.25,43.3,84623.0,32.7642,32.8021,32.734,32.7718,84623.0
2016-05-12 15:00:00,43.3,43.31,43.25,43.26,150196.0,32.7718,32.7794,32.734,32.7415,150196.0
2016-05-12 15:30:00,43.26,43.26,43.17,43.2,195746.0,32.7415,32.7415,32.6734,32.6961,195746.0
2016-05-13 09:30:00,42.86,43.0,42.82,42.87,141049.0,32.4388,32.5448,32.4085,32.4464,141049.0
2016-05-13 10:00:00,42.88,42.89,42.75,42.81,115172.0,32.4539,32.4615,32.3555,32.4009,115172.0
2016-05-13 10:30:00,42.8,42.82,42.72,42.8,88751.0,32.3934,32.4085,32.3328,32.3934,88751.0
2016-05-13 11:00:00,42.81,42.91,42.8,42.9,97090.0,32.4009,32.4766,32.3934,32.4691,97090.0
2016-05-13 11:30:00,42.91,42.91,42.81,42.84,77394.0,32.4766,32.4766,32.4009,32.4237,77394.0
2016-05-13 12:00:00,42.83,42.84,42.81,42.84,50069.0,32.4161,32.4237,32.4009,32.4237,50069.0
2016-05-13 12:30:00,42.84,42.86,42.74,42.75,116789.0,32.4237,32.4388,32.348,32.3555,116789.0
2016-05-13 13:00:00,42.74,42.8,42.72,42.72,144220.0,32.348,32.3934,32.3328,32.3328,144220.0
2016-05-13 13:30:00,42.73,42.74,42.63,42.66,159416.0,32.3404,32.348,32.2647,32.2874,159416.0
2016-05-13 14:00:00,42.65,42.69,42.59,42.6,61220.0,32.2799,32.3101,32.2344,32.242,61220.0
2016-05-13 14:30:00,42.61,42.63,42.56,42.62,61135.0,32.2496,32.2647,32.2117,32.2571,61135.0
2016-05-13 15:00:00,42.61,42.66,42.59,42.63,365363.0,32.2496,32.2874,32.2344,32.2647,365363.0
2016-05-13 15:30:00,42.62,42.67,42.62,42.63,217672.0,32.2571,32.295,32.2571,32.2647,217672.0
2016-05-16 09:30:00,42.86,43.04,42.86,42.97,244120.0,32.4388,32.575,32.4388,32.522,244120.0
2016-05-16 10:00:00,42.98,43.07,42.98,43.04,145778.0,32.5296,32.5977,32.5296,32.575,145778.0
2016-05-16 10:30:00,43.04,43.1,43.0,43.08,210198.0,32.575,32.6204,32.5448,32.6053,210198.0
2016-05-16 11:00:00,43.09,43.14,43.05,43.08,163919.0,32.6129,32.6507,32.5826,32.6053,163919.0
2016-05-16 11:30:00,43.08,43.16,43.08,43.14,107656.0,32.6053,32.6658,32.6053,32.6507,107656.0
2016-05-16 12:00:00,43.15,43.16,43.09,43.09,48603.0,32.6583,32.6658,32.6129,32.6129,48603.0
2016-05-16 12:30:00,43.09,43.15,43.08,43.14,93491.0,32.6129,32.6583,32.6053,32.6507,93491.0
2016-05-16 13:00:00,43.14,43.15,43.11,43.13,43010.0,32.6507,32.6583,32.628,32.6431,43010.0
2016-05-16 13:30:00,43.13,43.14,43.09,43.12,34283.0,32.6431,32.6507,32.6129,32.6356,34283.0
2016-05-16 14:00:00,43.13,43.22,43.12,43.21,56018.0,32.6431,32.7113,32.6356,32.7037,56018.0
2016-05-16 14:30:00,43.2,43.22,43.18,43.2,215711.0,32.6961,32.7113,32.681,32.6961,215711.0
2016-05-16 15:00:00,43.19,43.22,43.18,43.18,52316.0,32.6886,32.7113,32.681,32.681,52316.0
2016-05-16 15:30:00,43.18,43.19,43.14,43.18,169606.0,32.681,32.6886,32.6507,32.681,169606.0
2016-05-17 09:30:00,43.11,43.15,42.94,43.07,210055.0,32.628,32.6583,32.4993,32.5977,210055.0
2016-05-17 10:00:00,43.06,43.1,42.97,43.07,335926.0,32.5902,32.6204,32.522,32.5977,335926.0
2016-05-17 10:30:00,43.06,43.23,43.03,43.2,189260.0,32.5902,32.7188,32.5675,32.6961,189260.0
2016-05-17 11:00:00,43.21,43.21,43.1,43.1,58428.0,32.7037,32.7037,32.6204,32.6204,58428.0
2016-05-17 11:30:00,43.11,43.22,43.11,43.21,40665.0,32.628,32.7113,32.628,32.7037,40665.0
2016-05-17 12:00:00,43.2,43.21,43.13,43.14,39834.0,32.6961,32.7037,32.6431,32.6507,39834.0
2016-05-17 12:30:00,43.14,43.14,43.05,43.07,41066.0,32.6507,32.6507,32.5826,32.5977,41066.0
2016-05-17 13:00:00,43.06,43.08,43.05,43.08,27786.0,32.5902,32.6053,32.5826,32.6053,27786.0
2016-05-17 13:30:00,43.08,43.11,42.98,42.98,38251.0,32.6053,32.628,32.5296,32.5296,38251.0
2016-05-17 14:00:00,42.97,42.98,42.83,42.87,72157.0,32.522,32.5296,32.4161,32.4464,72157.0
2016-05-17 14:30:00,42.87,42.93,42.85,42.93,144672.0,32.4464,32.4918,32.4312,32.4918,144672.0
2016-05-17 15:00:00,42.92,42.98,42.82,42.86,368299.0,32.4842,32.5296,32.4085,32.4388,368299.0
2016-05-17 15:30:00,42.86,42.93,42.86,42.89,221689.0,32.4388,32.4918,32.4388,32.4615,221689.0
2016-05-18 09:30:00,42.88,42.99,42.8,42.99,163101.0,32.4539,32.5372,32.3934,32.5372,163101.0
2016-05-18 10:00:00,42.99,43.18,42.97,43.16,111978.0,32.5372,32.681,32.522,32.6658,111978.0
2016-05-18 10:30:00,43.16,43.16,43.04,43.04,141242.0,32.6658,32.6658,32.575,32.575,141242.0
2016-05-18 11:00:00,43.04,43.21,43.04,43.2,114613.0,32.575,32.7037,32.575,32.6961,114613.0
2016-05-18 11:30:00,43.2,43.24,43.16,43.17,137004.0,32.6961,32.7264,32.6658,32.6734,137004.0
2016-05-18 12:00:00,43.18,43.18,43.12,43.13,68282.0,32.681,32.681,32.6356,32.6431,68282.0
2016-05-18 12:30:00,43.14,43.2,43.13,43.2,61094.0,32.6507,32.6961,32.6431,32.6961,61094.0
2016-05-18 13:00:00,43.21,43.28,43.21,43.27,76970.0,32.7037,32.7567,32.7037,32.7491,76970.0
2016-05-18 13:30:00,43.27,43.3,43.23,43.24,50542.0,32.7491,32.7718,32.7188,32.7264,50542.0
2016-05-18 14:00:00,43.22,43.22,42.73,42.75,403689.0,32.7113,32.7113,32.3404,32.3555,403689.0
2016-05-18 14:30:00,42.74,42.93,42.68,42.87,215025.0,32.348,32.4918,32.3026,32.4464,215025.0
2016-05-18 15:00:00,42.87,42.95,42.75,42.76,308715.0,32.4464,32.5069,32.3555,32.3631,308715.0
2016-05-18 15:30:00,42.77,42.87,42.74,42.84,193764.0,32.3707,32.4464,32.348,32.4237,193764.0
2016-05-19 09:30:00,42.57,42.6,42.38,42.38,214944.0,32.2193,32.242,32.0755,32.0755,214944.0
2016-05-19 10:00:00,42.38,42.42,42.33,42.41,161421.0,32.0755,32.1058,32.0377,32.0982,161421.0
2016-05-19 10:30:00,42.42,42.53,42.34,42.34,123908.0,32.1058,32.189,32.0452,32.0452,123908.0
2016-05-19 11:00:00,42.35,42.41,42.33,42.37,131839.0,32.0528,32.0982,32.0377,32.0679,131839.0
2016-05-19 11:30:00,42.37,42.44,42.33,42.44,94544.0,32.0679,32.1209,32.0377,32.1209,94544.0
2016-05-19 12:00:00,42.42,42.48,42.4,42.42,82525.0,32.1058,32.1512,32.0906,32.1058,82525.0
2016-05-19 12:30:00,42.4,42.44,42.37,42.38,47787.0,32.0906,32.1209,32.0679,32.0755,47787.0
2016-05-19 13:00:00,42.37,42.46,42.36,42.46,41414.0,32.0679,32.1361,32.0604,32.1361,41414.0
2016-05-19 13:30:00,42.46,42.53,42.45,42.46,77479.0,32.1361,32.189,32.1285,32.1361,77479.0
2016-05-19 14:00:00,42.47,42.56,42.47,42.54,119274.0,32.1436,32.2117,32.1436,32.1966,119274.0
2016-05-19 14:30:00,42.54,42.54,42.45,42.46,42297.0,32.1966,32.1966,32.1285,32.1361,42297.0
2016-05-19 15:00:00,42.45,42.58,42.45,42.54,846846.0,32.1285,32.2269,32.1285,32.1966,846846.0
2016-05-19 15:30:00,42.54,42.6,42.51,42.52,233924.0,32.1966,32.242,32.1739,32.1815,233924.0
2016-05-20 09:30:00,42.84,42.95,42.81,42.89,122664.0,32.4237,32.5069,32.4009,32.4615,122664.0
2016-05-20 10:00:00,42.9,42.92,42.81,42.81,91262.0,32.4691,32.4842,32.4009,32.4009,91262.0
2016-05-20 10:30:00,42.81,42.88,42.8,42.83,50105.0,32.4009,32.4539,32.3934,32.4161,50105.0
2016-05-20 11:00:00,42.84,42.93,42.84,42.89,75378.0,32.4237,32.4918,32.4237,32.4615,75378.0
2016-05-20 11:30:00,42.9,42.94,42.87,42.88,61533.0,32.4691,32.4993,32.4464,32.4539,61533.0
2016-05-20 12:00:00,42.87,42.9,42.86,42.89,82707.0,32.4464,32.4691,32.4388,32.4615,82707.0
2016-05-20 12:30:00,42.88,42.9,42.86,42.89,39007.0,32.4539,32.4691,32.4388,32.4615,39007.0
2016-05-20 13:00:00,42.89,42.9,42.86,42.87,25373.0,32.4615,32.4691,32.4388,32.4464,25373.0
2016-05-20 13:30:00,42.87,42.87,42.83,42.86,36900.0,32.4464,32.4464,32.4161,32.4388,36900.0
2016-05-20 14:00:00,42.86,42.91,42.85,42.9,98810.0,32.4388,32.4766,32.4312,32.4691,98810.0
2016-05-20 14:30:00,42.91,42.91,42.82,42.83,53067.0,32.4766,32.4766,32.4085,32.4161,53067.0
2016-05-20 15:00:00,42.83,42.84,42.78,42.8,52210.0,32.4161,32.4237,32.3782,32.3934,52210.0
2016-05-20 15:30:00,42.8,42.87,42.79,42.87,85755.0,32.3934,32.4464,32.3858,32.4464,85755.0
2016-05-23 09:30:00,42.72,42.77,42.68,42.77,109272.0,32.3328,32.3707,32.3026,32.3707,109272.0
2016-05-23 10:00:00,42.76,42.85,42.76,42.81,79394.0,32.3631,32.4312,32.3631,32.4009,79394.0
2016-05-23 10:30:00,42.81,42.82,42.72,42.72,54868.0,32.4009,32.4085,32.3328,32.3328,54868.0
2016-05-23 11:00:00,42.72,42.81,42.72,42.81,39622.0,32.3328,32.4009,32.3328,32.4009,39622.0
2016-05-23 11:30:00,42.81,42.82,42.66,42.68,58357.0,32.4009,32.4085,32.2874,32.3026,58357.0
2016-05-23 12:00:00,42.67,42.75,42.67,42.74,42970.0,32.295,32.3555,32.295,32.348,42970.0
2016-05-23 12:30:00,42.74,42.79,42.72,42.79,33551.0,32.348,32.3858,32.3328,32.3858,33551.0
2016-05-23 13:00:00,42.8,42.84,42.8,42.82,45846.0,32.3934,32.4237,32.3934,32.4085,45846.0
2016-05-23 13:30:00,42.82,42.84,42.8,42.82,100595.0,32.4085,32.4237,32.3934,32.4085,100595.0
2016-05-23 14:00:00,42.82,42.85,42.79,42.83,93151.0,32.4085,32.4312,32.3858,32.4161,93151.0
2016-05-23 14:30:00,42.84,42.85,42.8,42.81,92979.0,32.4237,32.4312,32.3934,32.4009,92979.0
2016-05-23 15:00:00,42.81,42.82,42.76,42.77,59260.0,32.4009,32.4085,32.3631,32.3707,59260.0
2016-05-23 15:30:00,42.77,42.8,42.71,42.74,212053.0,32.3707,32.3934,32.3253,32.348,212053.0
2016-05-24 09:30:00,43.0,43.17,42.98,43.12,130113.0,32.5448,32.6734,32.5296,32.6356,130113.0
2016-05-24 10:00:00,43.13,43.24,43.12,43.22,133697.0,32.6431,32.7264,32.6356,32.7113,133697.0
2016-05-24 10:30:00,43.23,43.28,43.21,43.28,93577.0,32.7188,32.7567,32.7037,32.7567,93577.0
2016-05-24 11:00:00,43.29,43.35,43.28,43.32,94527.0,32.7642,32.8097,32.7567,32.7869,94527.0
2016-05-24 11:30:00,43.32,43.33,43.24,43.29,63638.0,32.7869,32.7945,32.7264,32.7642,63638.0
2016-05-24 12:00:00,43.28,43.29,43.26,43.26,62408.0,32.7567,32.7642,32.7415,32.7415,62408.0
2016-05-24 12:30:00,43.27,43.31,43.26,43.31,223769.0,32.7491,32.7794,32.7415,32.7794,223769.0
2016-05-24 13:00:00,43.31,43.33,43.27,43.29,83224.0,32.7794,32.7945,32.7491,32.7642,83224.0
2016-05-24 13:30:00,43.29,43.3,43.24,43.26,116200.0,32.7642,32.7718,32.7264,32.7415,116200.0
2016-05-24 14:00:00,43.25,43.27,43.24,43.26,96707.0,32.734,32.7491,32.7264,32.7415,96707.0
2016-05-24 14:30:00,43.26,43.32,43.25,43.3,383402.0,32.7415,32.7869,32.734,32.7718,383402.0
2016-05-24 15:00:00,43.29,43.38,43.29,43.36,116977.0,32.7642,32.8324,32.7642,32.8172,116977.0
2016-05-24 15:30:00,43.36,43.37,43.31,43.33,123594.0,32.8172,32.8248,32.7794,32.7945,123594.0
2016-05-25 09:30:00,43.6,43.73,43.57,43.71,134683.0,32.9989,33.0973,32.9762,33.0821,134683.0
2016-05-25 10:00:00,43.71,43.82,43.7,43.76,226991.0,33.0821,33.1654,33.0746,33.12,226991.0
2016-05-25 10:30:00,43.75,43.79,43.68,43.72,85558.0,33.1124,33.1427,33.0594,33.0897,85558.0
2016-05-25 11:00:00,43.71,43.77,43.7,43.72,75256.0,33.0821,33.1275,33.0746,33.0897,75256.0
2016-05-25 11:30:00,43.72,43.74,43.69,43.72,159165.0,33.0897,33.1048,33.067,33.0897,159165.0
2016-05-25 12:00:00,43.72,43.74,43.69,43.7,75788.0,33.0897,33.1048,33.067,33.0746,75788.0
2016-05-25 12:30:00,43.69,43.74,43.69,43.74,65633.0,33.067,33.1048,33.067,33.1048,65633.0
2016-05-25 13:00:00,43.74,43.79,43.74,43.78,81578.0,33.1048,33.1427,33.1048,33.1351,81578.0
2016-05-25 13:30:00,43.78,43.8,43.76,43.77,81884.0,33.1351,33.1502,33.12,33.1275,81884.0
2016-05-25 14:00:00,43.78,43.79,43.75,43.78,395951.0,33.1351,33.1427,33.1124,33.1351,395951.0
2016-05-25 14:30:00,43.78,43.82,43.74,43.74,93143.0,33.1351,33.1654,33.1048,33.1048,93143.0
2016-05-25 15:00:00,43.74,43.83,43.73,43.83,107213.0,33.1048,33.1729,33.0973,33.1729,107213.0
2016-05-25 15:30:00,43.82,43.82,43.73,43.74,136790.0,33.1654,33.1654,33.0973,33.1048,136790.0
2016-05-26 09:30:00,43.91,43.99,43.83,43.83,241782.0,33.2335,33.294,33.1729,33.1729,241782.0
2016-05-26 10:00:00,43.83,43.93,43.83,43.92,180379.0,33.1729,33.2486,33.1729,33.2411,180379.0
2016-05-26 10:30:00,43.93,43.96,43.82,43.82,122966.0,33.2486,33.2713,33.1654,33.1654,122966.0
2016-05-26 11:00:00,43.82,43.9,43.8,43.9,205924.0,33.1654,33.2259,33.1502,33.2259,205924.0
2016-05-26 11:30:00,43.9,43.91,43.85,43.86,84355.0,33.2259,33.2335,33.1881,33.1956,84355.0
2016-05-26 12:00:00,43.87,43.88,43.79,43.81,80086.0,33.2032,33.2108,33.1427,33.1578,80086.0
2016-05-26 12:30:00,43.8,43.82,43.79,43.81,69088.0,33.1502,33.1654,33.1427,33.1578,69088.0
2016-05-26 13:00:00,43.81,43.88,43.81,43.86,108468.0,33.1578,33.2108,33.1578,33.1956,108468.0
2016-05-26 13:30:00,43.86,43.88,43.84,43.86,34662.0,33.1956,33.2108,33.1805,33.1956,34662.0
2016-05-26 14:00:00,43.86,43.9,43.85,43.88,60552.0,33.1956,33.2259,33.1881,33.2108,60552.0
2016-05-26 14:30:00,43.88,43.91,43.86,43.9,379754.0,33.2108,33.2335,33.1956,33.2259,379754.0
2016-05-26 15:00:00,43.9,43.94,43.89,43.93,260704.0,33.2259,33.2562,33.2184,33.2486,260704.0
2016-05-26 15:30:00,43.93,43.93,43.88,43.89,307318.0,33.2486,33.2486,33.2108,33.2184,307318.0
2016-05-27 09:30:00,43.85,43.89,43.82,43.87,89776.0,33.1881,33.2184,33.1654,33.2032,89776.0
2016-05-27 10:00:00,43.88,43.92,43.85,43.88,69428.0,33.2108,33.2411,33.1881,33.2108,69428.0
2016-05-27 10:30:00,43.91,43.91,43.83,43.84,32802.0,33.2335,33.2335,33.1729,33.1805,32802.0
2016-05-27 11:00:00,43.85,43.87,43.79,43.87,59258.0,33.1881,33.2032,33.1427,33.2032,59258.0
2016-05-27 11:30:00,43.87,43.92,43.86,43.9,79671.0,33.2032,33.2411,33.1956,33.2259,79671.0
2016-05-27 12:00:00,43.89,43.9,43.88,43.89,57884.0,33.2184,33.2259,33.2108,33.2184,57884.0
2016-05-27 12:30:00,43.9,43.9,43.87,43.88,60821.0,33.2259,33.2259,33.2032,33.2108,60821.0
2016-05-27 13:00:00,43.88,43.92,43.87,43.89,41044.0,33.2108,33.2411,33.2032,33.2184,41044.0
2016-05-27 13:30:00,43.89,43.9,43.76,43.78,131597.0,33.2184,33.2259,33.12,33.1351,131597.0
2016-05-27 14:00:00,43.77,43.82,43.74,43.8,93469.0,33.1275,33.1654,33.1048,33.1502,93469.0
2016-05-27 14:30:00,43.8,43.81,43.76,43.81,43196.0,33.1502,33.1578,33.12,33.1578,43196.0
2016-05-27 15:00:00,43.8,43.82,43.78,43.79,37697.0,33.1502,33.1654,33.1351,33.1427,37697.0
2016-05-27 15:30:00,43.79,43.83,43.79,43.81,76320.0,33.1427,33.1729,33.1427,33.1578,76320.0
2016-05-31 09:30:00,43.96,44.05,43.94,44.0,205179.0,33.2713,33.3394,33.2562,33.3016,205179.0
2016-05-31 10:00:00,44.0,44.07,44.0,44.03,39572.0,33.3016,33.3546,33.3016,33.3243,39572.0
2016-05-31 10:30:00,44.02,44.05,43.8,43.81,74077.0,33.3167,33.3394,33.1502,33.1578,74077.0
2016-05-31 11:00:00,43.8,43.8,43.72,43.76,92381.0,33.1502,33.1502,33.0897,33.12,92381.0
2016-05-31 11:30:00,43.76,43.78,43.72,43.73,50493.0,33.12,33.1351,33.0897,33.0973,50493.0
2016-05-31 12:00:00,43.74,43.75,43.7,43.73,87123.0,33.1048,33.1124,33.0746,33.0973,87123.0
2016-05-31 12:30:00,43.73,43.79,43.73,43.76,137172.0,33.0973,33.1427,33.0973,33.12,137172.0
2016-05-31 13:00:00,43.75,43.79,43.72,43.79,187284.0,33.1124,33.1427,33.0897,33.1427,187284.0
2016-05-31 13:30:00,43.79,43.79,43.72,43.72,124239.0,33.1427,33.1427,33.0897,33.0897,124239.0
2016-05-31 14:00:00,43.73,43.73,43.6,43.65,82920.0,33.0973,33.0973,32.9989,33.0367,82920.0
2016-05-31 14:30:00,43.65,43.65,43.59,43.61,598522.0,33.0367,33.0367,32.9913,33.0064,598522.0
2016-05-31 15:00:00,43.6,43.68,43.59,43.67,362345.0,32.9989,33.0594,32.9913,33.0518,362345.0
2016-05-31 15:30:00,43.68,43.74,43.68,43.69,171594.0,33.0594,33.1048,33.0594,33.067,171594.0
2016-06-01 09:30:00,43.41,43.51,43.39,43.49,94713.0,32.8551,32.9307,32.8399,32.9156,94713.0
2016-06-01 10:00:00,43.48,43.57,43.44,43.52,313027.0,32.908,32.9762,32.8778,32.9383,313027.0
2016-06-01 10:30:00,43.53,43.56,43.48,43.55,260815.0,32.9459,32.9686,32.908,32.961,260815.0
2016-06-01 11:00:00,43.56,43.63,43.56,43.56,136354.0,32.9686,33.0216,32.9686,32.9686,136354.0
2016-06-01 11:30:00,43.56,43.58,43.52,43.54,42958.0,32.9686,32.9837,32.9383,32.9535,42958.0
2016-06-01 12:00:00,43.55,43.59,43.53,43.57,35657.0,32.961,32.9913,32.9459,32.9762,35657.0
2016-06-01 12:30:00,43.56,43.58,43.54,43.58,71228.0,32.9686,32.9837,32.9535,32.9837,71228.0
2016-06-01 13:00:00,43.6,43.62,43.58,43.59,299157.0,32.9989,33.014,32.9837,32.9913,299157.0
2016-06-01 13:30:00,43.59,43.6,43.54,43.57,87639.0,32.9913,32.9989,32.9535,32.9762,87639.0
2016-06-01 14:00:00,43.58,43.66,43.54,43.66,445108.0,32.9837,33.0443,32.9535,33.0443,445108.0
2016-06-01 14:30:00,43.66,43.66,43.61,43.65,426572.0,33.0443,33.0443,33.0064,33.0367,426572.0
2016-06-01 15:00:00,43.67,43.7,43.65,43.68,74353.0,33.0518,33.0746,33.0367,33.0594,74353.0
2016-06-01 15:30:00,43.68,43.7,43.64,43.66,270718.0,33.0594,33.0746,33.0291,33.0443,270718.0
2016-06-02 09:30:00,43.46,43.52,43.4,43.46,660713.0,32.8929,32.9383,32.8475,32.8929,660713.0
2016-06-02 10:00:00,43.47,43.59,43.46,43.54,156373.0,32.9005,32.9913,32.8929,32.9535,156373.0
2016-06-02 10:30:00,43.54,43.59,43.51,43.55,160196.0,32.9535,32.9913,32.9307,32.961,160196.0
2016-06-02 11:00:00,43.55,43.6,43.54,43.59,135026.0,32.961,32.9989,32.9535,32.9913,135026.0
2016-06-02 11:30:00,43.58,43.61,43.55,43.59,233977.0,32.9837,33.0064,32.961,32.9913,233977.0
2016-06-02 12:00:00,43.59,43.59,43.56,43.58,120222.0,32.9913,32.9913,32.9686,32.9837,120222.0
2016-06-02 12:30:00,43.57,43.64,43.56,43.63,33953.0,32.9762,33.0291,32.9686,33.0216,33953.0
2016-06-02 13:00:00,43.64,43.66,43.63,43.64,52616.0,33.0291,33.0443,33.0216,33.0291,52616.0
2016-06-02 13:30:00,43.64,43.69,43.63,43.68,75451.0,33.0291,33.067,33.0216,33.0594,75451.0
2016-06-02 14:00:00,43.69,43.75,43.68,43.7,43209.0,33.067,33.1124,33.0594,33.0746,43209.0
2016-06-02 14:30:00,43.69,43.7,43.67,43.69,351581.0,33.067,33.0746,33.0518,33.067,351581.0
2016-06-02 15:00:00,43.68,43.69,43.65,43.69,73294.0,33.0594,33.067,33.0367,33.067,73294.0
2016-06-02 15:30:00,43.7,43.74,43.66,43.73,92094.0,33.0746,33.1048,33.0443,33.0973,92094.0
2016-06-03 09:30:00,43.9,43.96,43.84,43.9,258201.0,33.2259,33.2713,33.1805,33.2259,258201.0
2016-06-03 10:00:00,43.89,43.91,43.75,43.76,192585.0,33.2184,33.2335,33.1124,33.12,192585.0
2016-06-03 10:30:00,43.75,43.92,43.74,43.92,111696.0,33.1124,33.2411,33.1048,33.2411,111696.0
2016-06-03 11:00:00,43.92,43.93,43.86,43.91,47390.0,33.2411,33.2486,33.1956,33.2335,47390.0
2016-06-03 11:30:00,43.9,44.02,43.9,44.02,58850.0,33.2259,33.3167,33.2259,33.3167,58850.0
2016-06-03 12:00:00,44.02,44.02,43.98,44.01,47214.0,33.3167,33.3167,33.2865,33.3092,47214.0
2016-06-03 12:30:00,44.02,44.05,43.94,43.94,49153.0,33.3167,33.3394,33.2562,33.2562,49153.0
2016-06-03 13:00:00,43.94,43.99,43.94,43.96,97243.0,33.2562,33.294,33.2562,33.2713,97243.0
2016-06-03 13:30:00,43.96,44.03,43.95,44.03,66933.0,33.2713,33.3243,33.2638,33.3243,66933.0
2016-06-03 14:00:00,44.02,44.05,43.98,44.04,56323.0,33.3167,33.3394,33.2865,33.3319,56323.0
2016-06-03 14:30:00,44.04,44.12,44.04,44.1,74031.0,33.3319,33.3924,33.3319,33.3773,74031.0
2016-06-03 15:00:00,44.09,44.1,44.05,44.09,73181.0,33.3697,33.3773,33.3394,33.3697,73181.0
2016-06-03 15:30:00,44.1,44.12,44.07,44.11,265831.0,33.3773,33.3924,33.3546,33.3849,265831.0
2016-06-06 09:30:00,44.25,44.41,44.25,44.39,189252.0,33.4908,33.6119,33.4908,33.5968,189252.0
2016-06-06 10:00:00,44.4,44.44,44.39,44.41,72175.0,33.6043,33.6346,33.5968,33.6119,72175.0
2016-06-06 10:30:00,44.42,44.47,44.42,44.47,66437.0,33.6195,33.6573,33.6195,33.6573,66437.0
2016-06-06 11:00:00,44.46,44.48,44.44,44.44,80528.0,33.6498,33.6649,33.6346,33.6346,80528.0
2016-06-06 11:30:00,44.44,44.44,44.38,44.38,84766.0,33.6346,33.6346,33.5892,33.5892,84766.0
2016-06-06 12:00:00,44.39,44.39,44.33,44.35,78946.0,33.5968,33.5968,33.5514,33.5665,78946.0
2016-06-06 12:30:00,44.35,44.39,44.26,44.34,238092.0,33.5665,33.5968,33.4984,33.5589,238092.0
2016-06-06 13:00:00,44.34,44.4,44.33,44.38,102359.0,33.5589,33.6043,33.5514,33.5892,102359.0
2016-06-06 13:30:00,44.38,44.45,44.36,44.44,114074.0,33.5892,33.6422,33.5741,33.6346,114074.0
2016-06-06 14:00:00,44.44,44.51,44.43,44.51,346766.0,33.6346,33.6876,33.6271,33.6876,346766.0
2016-06-06 14:30:00,44.5,44.51,44.46,44.47,77372.0,33.68,33.6876,33.6498,33.6573,77372.0
2016-06-06 15:00:00,44.47,44.49,44.45,44.46,225851.0,33.6573,33.6725,33.6422,33.6498,225851.0
2016-06-06 15:30:00,44.45,44.48,44.42,44.43,107760.0,33.6422,33.6649,33.6195,33.6271,107760.0
2016-06-07 09:30:00,44.76,44.85,44.74,44.82,203759.0,33.8768,33.9449,33.8617,33.9222,203759.0
2016-06-07 10:00:00,44.83,44.88,44.82,44.86,101106.0,33.9298,33.9676,33.9222,33.9525,101106.0
2016-06-07 10:30:00,44.86,44.87,44.82,44.85,100893.0,33.9525,33.9601,33.9222,33.9449,100893.0
2016-06-07 11:00:00,44.86,44.88,44.84,44.87,72788.0,33.9525,33.9676,33.9374,33.9601,72788.0
2016-06-07 11:30:00,44.88,44.89,44.82,44.83,120765.0,33.9676,33.9752,33.9222,33.9298,120765.0
2016-06-07 12:00:00,44.83,44.85,44.82,44.85,70011.0,33.9298,33.9449,33.9222,33.9449,70011.0
2016-06-07 12:30:00,44.85,44.86,44.84,44.85,74036.0,33.9449,33.9525,33.9374,33.9449,74036.0
2016-06-07 13:00:00,44.85,44.88,44.85,44.88,67805.0,33.9449,33.9676,33.9449,33.9676,67805.0
2016-06-07 13:30:00,44.88,44.88,44.84,44.85,117452.0,33.9676,33.9676,33.9374,33.9449,117452.0
2016-06-07 14:00:00,44.85,44.9,44.85,44.89,442121.0,33.9449,33.9828,33.9449,33.9752,442121.0
2016-06-07 14:30:00,44.88,44.89,44.85,44.86,47059.0,33.9676,33.9752,33.9449,33.9525,47059.0
2016-06-07 15:00:00,44.86,44.87,44.84,44.85,78294.0,33.9525,33.9601,33.9374,33.9449,78294.0
2016-06-07 15:30:00,44.85,44.86,44.79,44.8,157753.0,33.9449,33.9525,33.8995,33.9071,157753.0
2016-06-08 09:30:00,44.97,45.09,44.95,45.08,109925.0,34.0358,34.1266,34.0206,34.119,109925.0
2016-06-08 10:00:00,45.08,45.08,44.93,44.97,97387.0,34.119,34.119,34.0055,34.0358,97387.0
2016-06-08 10:30:00,44.96,45.03,44.95,44.97,144957.0,34.0282,34.0812,34.0206,34.0358,144957.0
2016-06-08 11:00:00,44.97,44.99,44.91,44.98,80160.0,34.0358,34.0509,33.9903,34.0433,80160.0
2016-06-08 11:30:00,44.98,45.04,44.98,45.0,61218.0,34.0433,34.0887,34.0433,34.0585,61218.0
2016-06-08 12:00:00,45.0,45.04,45.0,45.02,27435.0,34.0585,34.0887,34.0585,34.0736,27435.0
2016-06-08 12:30:00,45.02,45.02,44.96,44.97,49889.0,34.0736,34.0736,34.0282,34.0358,49889.0
2016-06-08 13:00:00,44.98,45.0,44.95,44.95,142197.0,34.0433,34.0585,34.0206,34.0206,142197.0
2016-06-08 13:30:00,44.95,44.97,44.94,44.97,75366.0,34.0206,34.0358,34.0131,34.0358,75366.0
2016-06-08 14:00:00,44.96,44.99,44.93,44.98,74567.0,34.0282,34.0509,34.0055,34.0433,74567.0
2016-06-08 14:30:00,44.99,45.01,44.98,45.0,128637.0,34.0509,34.066,34.0433,34.0585,128637.0
2016-06-08 15:00:00,45.01,45.01,44.97,44.98,87047.0,34.066,34.066,34.0358,34.0433,87047.0
2016-06-08 15:30:00,44.98,44.99,44.96,44.98,69948.0,34.0433,34.0509,34.0282,34.0433,69948.0
2016-06-09 09:30:00,44.45,44.51,44.4,44.5,287107.0,33.6422,33.6876,33.6043,33.68,287107.0
2016-06-09 10:00:00,44.49,44.49,44.34,44.34,237904.0,33.6725,33.6725,33.5589,33.5589,237904.0
2016-06-09 10:30:00,44.34,44.42,44.31,44.4,110416.0,33.5589,33.6195,33.5362,33.6043,110416.0
2016-06-09 11:00:00,44.41,44.46,44.36,44.37,78482.0,33.6119,33.6498,33.5741,33.5816,78482.0
2016-06-09 11:30:00,44.37,44.39,44.3,44.32,107544.0,33.5816,33.5968,33.5287,33.5438,107544.0
2016-06-09 12:00:00,44.32,44.33,44.27,44.31,112780.0,33.5438,33.5514,33.506,33.5362,112780.0
2016-06-09 12:30:00,44.32,44.36,44.32,44.35,53660.0,33.5438,33.5741,33.5438,33.5665,53660.0
2016-06-09 13:00:00,44.34,44.41,44.34,44.4,72614.0,33.5589,33.6119,33.5589,33.6043,72614.0
2016-06-09 13:30:00,44.41,44.43,44.32,44.36,130026.0,33.6119,33.6271,33.5438,33.5741,130026.0
2016-06-09 14:00:00,44.36,44.39,44.34,44.36,95516.0,33.5741,33.5968,33.5589,33.5741,95516.0
2016-06-09 14:30:00,44.37,44.43,44.37,44.42,204927.0,33.5816,33.6271,33.5816,33.6195,204927.0
2016-06-09 15:00:00,44.41,44.44,44.39,44.41,149754.0,33.6119,33.6346,33.5968,33.6119,149754.0
2016-06-09 15:30:00,44.41,44.43,44.37,44.38,761080.0,33.6119,33.6271,33.5816,33.5892,761080.0
2016-06-10 09:30:00,43.61,43.61,43.44,43.52,237982.0,33.0064,33.0064,32.8778,32.9383,237982.0
2016-06-10 10:00:00,43.51,43.54,43.44,43.5,100200.0,32.9307,32.9535,32.8778,32.9232,100200.0
2016-06-10 10:30:00,43.51,43.56,43.44,43.47,147104.0,32.9307,32.9686,32.8778,32.9005,147104.0
2016-06-10 11:00:00,43.47,43.52,43.41,43.44,89684.0,32.9005,32.9383,32.8551,32.8778,89684.0
2016-06-10 11:30:00,43.44,43.46,43.35,43.39,165582.0,32.8778,32.8929,32.8097,32.8399,165582.0
2016-06-10 12:00:00,43.39,43.41,43.3,43.33,75225.0,32.8399,32.8551,32.7718,32.7945,75225.0
2016-06-10 12:30:00,43.32,43.34,43.29,43.33,52948.0,32.7869,32.8021,32.7642,32.7945,52948.0
2016-06-10 13:00:00,43.33,43.33,43.3,43.32,74760.0,32.7945,32.7945,32.7718,32.7869,74760.0
2016-06-10 13:30:00,43.31,43.31,43.13,43.17,165455.0,32.7794,32.7794,32.6431,32.6734,165455.0
2016-06-10 14:00:00,43.18,43.18,43.1,43.14,100492.0,32.681,32.681,32.6204,32.6507,100492.0
2016-06-10 14:30:00,43.13,43.18,43.12,43.15,244343.0,32.6431,32.681,32.6356,32.6583,244343.0
2016-06-10 15:00:00,43.16,43.18,43.12,43.17,40921.0,32.6658,32.681,32.6356,32.6734,40921.0
2016-06-10 15:30:00,43.17,43.26,43.17,43.23,285650.0,32.6734,32.7415,32.6734,32.7188,285650.0
2016-06-13 09:30:00,42.7,42.9,42.69,42.86,471599.0,32.3177,32.4691,32.3101,32.4388,471599.0
2016-06-13 10:00:00,42.88,42.95,42.84,42.95,155954.0,32.4539,32.5069,32.4237,32.5069,155954.0
2016-06-13 10:30:00,42.96,43.01,42.94,42.97,106038.0,32.5145,32.5523,32.4993,32.522,106038.0
2016-06-13 11:00:00,42.97,42.97,42.84,42.88,114244.0,32.522,32.522,32.4237,32.4539,114244.0
2016-06-13 11:30:00,42.88,42.89,42.62,42.62,241731.0,32.4539,32.4615,32.2571,32.2571,241731.0
2016-06-13 12:00:00,42.62,42.76,42.61,42.68,221109.0,32.2571,32.3631,32.2496,32.3026,221109.0
2016-06-13 12:30:00,42.68,42.72,42.66,42.71,92799.0,32.3026,32.3328,32.2874,32.3253,92799.0
2016-06-13 13:00:00,42.71,42.72,42.63,42.67,132555.0,32.3253,32.3328,32.2647,32.295,132555.0
2016-06-13 13:30:00,42.68,42.68,42.57,42.6,107576.0,32.3026,32.3026,32.2193,32.242,107576.0
2016-06-13 14:00:00,42.61,42.66,42.58,42.6,581100.0,32.2496,32.2874,32.2269,32.242,581100.0
2016-06-13 14:30:00,42.6,42.66,42.59,42.61,199615.0,32.242,32.2874,32.2344,32.2496,199615.0
2016-06-13 15:00:00,42.61,42.62,42.54,42.58,338412.0,32.2496,32.2571,32.1966,32.2269,338412.0
2016-06-13 15:30:00,42.57,42.61,42.53,42.6,161800.0,32.2193,32.2496,32.189,32.242,161800.0
2016-06-14 09:30:00,41.75,41.84,41.7,41.75,432775.0,32.0017,32.0706,31.9633,32.0017,432775.0
2016-06-14 10:00:00,41.75,41.77,41.5,41.54,236096.0,32.0017,32.017,31.81,31.8407,236096.0
2016-06-14 10:30:00,41.54,41.58,41.42,41.46,147908.0,31.8407,31.8713,31.7487,31.7794,147908.0
2016-06-14 11:00:00,41.47,41.51,41.37,41.37,140768.0,31.787,31.8177,31.7104,31.7104,140768.0
2016-06-14 11:30:00,41.37,41.46,41.37,41.38,421157.0,31.7104,31.7794,31.7104,31.718,421157.0
2016-06-14 12:00:00,41.38,41.52,41.38,41.51,105189.0,31.718,31.8254,31.718,31.8177,105189.0
2016-06-14 12:30:00,41.51,41.51,41.44,41.46,115462.0,31.8177,31.8177,31.764,31.7794,115462.0
2016-06-14 13:00:00,41.46,41.48,41.42,41.43,131589.0,31.7794,31.7947,31.7487,31.7564,131589.0
2016-06-14 13:30:00,41.43,41.47,41.38,41.39,497005.0,31.7564,31.787,31.718,31.7257,497005.0
2016-06-14 14:00:00,41.4,41.45,41.37,41.44,113451.0,31.7334,31.7717,31.7104,31.764,113451.0
2016-06-14 14:30:00,41.45,41.45,41.35,41.36,138147.0,31.7717,31.7717,31.695,31.7027,138147.0
2016-06-14 15:00:00,41.37,41.51,41.34,41.51,224382.0,31.7104,31.8177,31.6874,31.8177,224382.0
2016-06-14 15:30:00,41.51,41.58,41.48,41.57,237486.0,31.8177,31.8713,31.7947,31.8637,237486.0
2016-06-15 09:30:00,41.91,41.97,41.85,41.95,203944.0,32.1243,32.1703,32.0783,32.155,203944.0
2016-06-15 10:00:00,41.95,42.01,41.94,41.95,96514.0,32.155,32.2009,32.1473,32.155,96514.0
2016-06-15 10:30:00,41.95,42.05,41.95,41.98,129544.0,32.155,32.2316,32.155,32.1779,129544.0
2016-06-15 11:00:00,41.97,42.05,41.92,41.93,796805.0,32.1703,32.2316,32.132,32.1396,796805.0
2016-06-15 11:30:00,41.92,41.93,41.87,41.92,98391.0,32.132,32.1396,32.0936,32.132,98391.0
2016-06-15 12:00:00,41.91,41.93,41.87,41.88,82475.0,32.1243,32.1396,32.0936,32.1013,82475.0
2016-06-15 12:30:00,41.89,41.9,41.85,41.86,302797.0,32.109,32.1166,32.0783,32.086,302797.0
2016-06-15 13:00:00,41.86,41.9,41.85,41.9,59177.0,32.086,32.1166,32.0783,32.1166,59177.0
2016-06-15 13:30:00,41.89,41.98,41.89,41.98,70769.0,32.109,32.1779,32.109,32.1779,70769.0
2016-06-15 14:00:00,41.99,42.1,41.95,41.99,358062.0,32.1856,32.2699,32.155,32.1856,358062.0
2016-06-15 14:30:00,41.98,42.05,41.94,42.0,284718.0,32.1779,32.2316,32.1473,32.1933,284718.0
2016-06-15 15:00:00,42.0,42.04,41.96,42.01,101170.0,32.1933,32.2239,32.1626,32.2009,101170.0
2016-06-15 15:30:00,42.02,42.03,41.78,41.86,201672.0,32.2086,32.2163,32.0246,32.086,201672.0
2016-06-16 09:30:00,41.28,41.3,41.07,41.07,142944.0,31.6414,31.6567,31.4804,31.4804,142944.0
2016-06-16 10:00:00,41.07,41.1,40.99,41.03,104727.0,31.4804,31.5034,31.4191,31.4498,104727.0
2016-06-16 10:30:00,41.02,41.11,40.93,41.11,137581.0,31.4421,31.5111,31.3731,31.5111,137581.0
2016-06-16 11:00:00,41.1,41.35,41.1,41.35,167602.0,31.5034,31.695,31.5034,31.695,167602.0
2016-06-16 11:30:00,41.35,41.36,41.27,41.28,138328.0,31.695,31.7027,31.6337,31.6414,138328.0
2016-06-16 12:00:00,41.28,41.61,41.26,41.59,142022.0,31.6414,31.8943,31.6261,31.879,142022.0
2016-06-16 12:30:00,41.59,41.78,41.55,41.66,158338.0,31.879,32.0246,31.8483,31.9327,158338.0
2016-06-16 13:00:00,41.67,41.76,41.64,41.69,204173.0,31.9403,32.0093,31.9173,31.9557,204173.0
2016-06-16 13:30:00,41.7,41.72,41.61,41.62,392619.0,31.9633,31.9787,31.8943,31.902,392619.0
2016-06-16 14:00:00,41.62,41.83,41.61,41.72,211340.0,31.902,32.063,31.8943,31.9787,211340.0
2016-06-16 14:30:00,41.73,41.82,41.71,41.77,132645.0,31.9863,32.0553,31.971,32.017,132645.0
2016-06-16 15:00:00,41.76,41.85,41.75,41.83,147923.0,32.0093,32.0783,32.0017,32.063,147923.0
2016-06-16 15:30:00,41.83,41.89,41.83,41.85,146118.0,32.063,32.109,32.063,32.0783,146118.0
2016-06-17 09:30:00,42.04,42.06,41.95,42.03,220885.0,32.2239,32.2393,32.155,32.2163,220885.0
2016-06-17 10:00:00,42.03,42.1,41.96,41.96,140153.0,32.2163,32.2699,32.1626,32.1626,140153.0
2016-06-17 10:30:00,41.96,42.01,41.89,41.96,121583.0,32.1626,32.2009,32.109,32.1626,121583.0
2016-06-17 11:00:00,41.96,41.96,41.82,41.82,89572.0,32.1626,32.1626,32.0553,32.0553,89572.0
2016-06-17 11:30:00,41.81,41.97,41.81,41.94,109820.0,32.0476,32.1703,32.0476,32.1473,109820.0
2016-06-17 12:00:00,41.95,42.08,41.95,42.08,138054.0,32.155,32.2546,32.155,32.2546,138054.0
2016-06-17 12:30:00,42.08,42.1,42.04,42.06,177002.0,32.2546,32.2699,32.2239,32.2393,177002.0
2016-06-17 13:00:00,42.06,42.13,42.02,42.1,805573.0,32.2393,32.2929,32.2086,32.2699,805573.0
2016-06-17 13:30:00,42.1,42.16,42.09,42.15,255316.0,32.2699,32.3159,32.2623,32.3083,255316.0
2016-06-17 14:00:00,42.14,42.24,42.12,42.23,83166.0,32.3006,32.3772,32.2853,32.3696,83166.0
2016-06-17 14:30:00,42.22,42.28,42.21,42.23,128424.0,32.3619,32.4079,32.3542,32.3696,128424.0
2016-06-17 15:00:00,42.23,42.24,42.19,42.21,149645.0,32.3696,32.3772,32.3389,32.3542,149645.0
2016-06-17 15:30:00,42.21,42.23,42.18,42.22,170169.0,32.3542,32.3696,32.3312,32.3619,170169.0
2016-06-20 09:30:00,43.38,43.43,43.28,43.33,411646.0,33.2511,33.2894,33.1744,33.2127,411646.0
2016-06-20 10:00:00,43.33,43.42,43.33,43.39,161734.0,33.2127,33.2817,33.2127,33.2587,161734.0
2016-06-20 10:30:00,43.39,43.41,43.34,43.39,46418.0,33.2587,33.2741,33.2204,33.2587,46418.0
2016-06-20 11:00:00,43.38,43.42,43.35,43.4,57080.0,33.2511,33.2817,33.2281,33.2664,57080.0
2016-06-20 11:30:00,43.39,43.41,43.32,43.36,45576.0,33.2587,33.2741,33.2051,33.2357,45576.0
2016-06-20 12:00:00,43.35,43.36,43.31,43.33,105332.0,33.2281,33.2357,33.1974,33.2127,105332.0
2016-06-20 12:30:00,43.33,43.39,43.33,43.36,45668.0,33.2127,33.2587,33.2127,33.2357,45668.0
2016-06-20 13:00:00,43.36,43.38,43.26,43.28,106735.0,33.2357,33.2511,33.1591,33.1744,106735.0
2016-06-20 13:30:00,43.27,43.32,43.27,43.3,79852.0,33.1667,33.2051,33.1667,33.1897,79852.0
2016-06-20 14:00:00,43.31,43.31,43.24,43.25,65202.0,33.1974,33.1974,33.1437,33.1514,65202.0
2016-06-20 14:30:00,43.25,43.32,43.25,43.32,66092.0,33.1514,33.2051,33.1514,33.2051,66092.0
2016-06-20 15:00:00,43.32,43.32,43.2,43.2,74671.0,33.2051,33.2051,33.1131,33.1131,74671.0
2016-06-20 15:30:00,43.2,43.24,43.13,43.15,214218.0,33.1131,33.1437,33.0594,33.0748,214218.0
2016-06-21 09:30:00,43.44,43.49,43.29,43.32,269021.0,33.297,33.3354,33.1821,33.2051,269021.0
2016-06-21 10:00:00,43.32,43.39,43.27,43.37,236667.0,33.2051,33.2587,33.1667,33.2434,236667.0
2016-06-21 10:30:00,43.38,43.48,43.37,43.46,86294.0,33.2511,33.3277,33.2434,33.3124,86294.0
2016-06-21 11:00:00,43.45,43.57,43.45,43.52,100848.0,33.3047,33.3967,33.3047,33.3584,100848.0
2016-06-21 11:30:00,43.51,43.51,43.44,43.49,113995.0,33.3507,33.3507,33.297,33.3354,113995.0
2016-06-21 12:00:00,43.49,43.54,43.48,43.54,52189.0,33.3354,33.3737,33.3277,33.3737,52189.0
2016-06-21 12:30:00,43.54,43.54,43.51,43.51,27689.0,33.3737,33.3737,33.3507,33.3507,27689.0
2016-06-21 13:00:00,43.52,43.55,43.51,43.53,55441.0,33.3584,33.3814,33.3507,33.366,55441.0
2016-06-21 13:30:00,43.52,43.6,43.5,43.59,57518.0,33.3584,33.4197,33.343,33.412,57518.0
2016-06-21 14:00:00,43.59,43.69,43.56,43.68,99929.0,33.412,33.4887,33.389,33.481,99929.0
2016-06-21 14:30:00,43.68,43.74,43.67,43.68,60529.0,33.481,33.527,33.4733,33.481,60529.0
2016-06-21 15:00:00,43.67,43.67,43.6,43.64,70728.0,33.4733,33.4733,33.4197,33.4503,70728.0
2016-06-21 15:30:00,43.64,43.64,43.49,43.49,245875.0,33.4503,33.4503,33.3354,33.3354,245875.0
2016-06-22 09:30:00,43.65,43.75,43.64,43.71,119204.0,33.458,33.5347,33.4503,33.504,119204.0
2016-06-22 10:00:00,43.71,43.8,43.7,43.77,101789.0,33.504,33.573,33.4963,33.55,101789.0
2016-06-22 10:30:00,43.77,43.87,43.72,43.79,1731092.0,33.55,33.6266,33.5117,33.5653,1731092.0
2016-06-22 11:00:00,43.79,43.86,43.77,43.84,1215483.0,33.5653,33.619,33.55,33.6036,1215483.0
2016-06-22 11:30:00,43.83,43.83,43.58,43.67,404268.0,33.596,33.596,33.4044,33.4733,404268.0
2016-06-22 12:00:00,43.67,43.69,43.63,43.69,161080.0,33.4733,33.4887,33.4427,33.4887,161080.0
2016-06-22 12:30:00,43.7,43.74,43.68,43.73,174540.0,33.4963,33.527,33.481,33.5193,174540.0
2016-06-22 13:00:00,43.73,43.73,43.57,43.63,397073.0,33.5193,33.5193,33.3967,33.4427,397073.0
2016-06-22 13:30:00,43.63,43.66,43.61,43.65,351453.0,33.4427,33.4657,33.4274,33.458,351453.0
2016-06-22 14:00:00,43.65,43.66,43.59,43.65,297174.0,33.458,33.4657,33.412,33.458,297174.0
2016-06-22 14:30:00,43.65,43.68,43.59,43.68,345389.0,33.458,33.481,33.412,33.481,345389.0
2016-06-22 15:00:00,43.68,43.7,43.52,43.52,173448.0,33.481,33.4963,33.3584,33.3584,173448.0
2016-06-22 15:30:00,43.52,43.58,43.5,43.5,638251.0,33.3584,33.4044,33.343,33.343,638251.0
2016-06-23 09:30:00,44.32,44.36,44.09,44.22,331506.0,33.9716,34.0022,33.7953,33.8949,331506.0
2016-06-23 10:00:00,44.22,44.3,44.14,44.18,414017.0,33.8949,33.9562,33.8336,33.8643,414017.0
2016-06-23 10:30:00,44.18,44.28,44.11,44.25,184359.0,33.8643,33.9409,33.8106,33.9179,184359.0
2016-06-23 11:00:00,44.24,44.37,44.21,44.36,128589.0,33.9103,34.0099,33.8873,34.0022,128589.0
2016-06-23 11:30:00,44.37,44.46,44.35,44.42,169258.0,34.0099,34.0789,33.9946,34.0482,169258.0
2016-06-23 12:00:00,44.43,44.45,44.36,44.36,123051.0,34.0559,34.0712,34.0022,34.0022,123051.0
2016-06-23 12:30:00,44.36,44.4,44.32,44.38,89502.0,34.0022,34.0329,33.9716,34.0176,89502.0
2016-06-23 13:00:00,44.39,44.44,44.38,44.39,60376.0,34.0252,34.0636,34.0176,34.0252,60376.0
2016-06-23 13:30:00,44.39,44.41,44.35,44.4,111250.0,34.0252,34.0406,33.9946,34.0329,111250.0
2016-06-23 14:00:00,44.39,44.43,44.35,44.37,91814.0,34.0252,34.0559,33.9946,34.0099,91814.0
2016-06-23 14:30:00,44.37,44.42,44.35,44.4,115846.0,34.0099,34.0482,33.9946,34.0329,115846.0
2016-06-23 15:00:00,44.4,44.4,44.33,44.35,100068.0,34.0329,34.0329,33.9792,33.9946,100068.0
2016-06-23 15:30:00,44.35,44.69,44.35,44.63,266133.0,33.9946,34.2552,33.9946,34.2092,266133.0
2016-06-24 09:30:00,41.26,42.01,41.2,41.98,842892.0,31.6261,32.2009,31.5801,32.1779,842892.0
2016-06-24 10:00:00,41.98,42.19,41.83,41.91,361172.0,32.1779,32.3389,32.063,32.1243,361172.0
2016-06-24 10:30:00,41.9,41.95,41.83,41.83,256766.0,32.1166,32.155,32.063,32.063,256766.0
2016-06-24 11:00:00,41.83,41.85,41.56,41.65,393537.0,32.063,32.0783,31.856,31.925,393537.0
2016-06-24 11:30:00,41.65,41.75,41.56,41.61,342830.0,31.925,32.0017,31.856,31.8943,342830.0
2016-06-24 12:00:00,41.61,41.62,41.42,41.51,271510.0,31.8943,31.902,31.7487,31.8177,271510.0
2016-06-24 12:30:00,41.51,41.54,41.4,41.48,272320.0,31.8177,31.8407,31.7334,31.7947,272320.0
2016-06-24 13:00:00,41.48,41.53,41.37,41.52,452562.0,31.7947,31.833,31.7104,31.8254,452562.0
2016-06-24 13:30:00,41.53,41.64,41.49,41.55,205986.0,31.833,31.9173,31.8024,31.8483,205986.0
2016-06-24 14:00:00,41.55,41.58,41.43,41.45,697663.0,31.8483,31.8713,31.7564,31.7717,697663.0
2016-06-24 14:30:00,41.45,41.49,41.32,41.4,372011.0,31.7717,31.8024,31.6721,31.7334,372011.0
2016-06-24 15:00:00,41.4,41.43,41.21,41.28,446046.0,31.7334,31.7564,31.5877,31.6414,446046.0
2016-06-24 15:30:00,41.28,41.49,41.22,41.22,815223.0,31.6414,31.8024,31.5954,31.5954,815223.0
2016-06-27 09:30:00,40.75,40.75,40.44,40.46,419685.0,31.2351,31.2351,30.9975,31.0129,419685.0
2016-06-27 10:00:00,40.45,40.51,40.2,40.23,600250.0,31.0052,31.0512,30.8136,30.8366,600250.0
2016-06-27 10:30:00,40.23,40.29,40.02,40.03,406504.0,30.8366,30.8826,30.6756,30.6833,406504.0
2016-06-27 11:00:00,40.02,40.15,39.96,40.14,267652.0,30.6756,30.7752,30.6296,30.7676,267652.0
2016-06-27 11:30:00,40.14,40.27,40.13,40.25,175120.0,30.7676,30.8672,30.7599,30.8519,175120.0
2016-06-27 12:00:00,40.26,40.34,40.23,40.33,164540.0,30.8596,30.9209,30.8366,30.9132,164540.0
2016-06-27 12:30:00,40.35,40.36,40.24,40.34,92272.0,30.9285,30.9362,30.8442,30.9209,92272.0
2016-06-27 13:00:00,40.34,40.36,40.3,40.32,1177847.0,30.9209,30.9362,30.8902,30.9055,1177847.0
2016-06-27 13:30:00,40.31,40.32,40.16,40.2,313176.0,30.8979,30.9055,30.7829,30.8136,313176.0
2016-06-27 14:00:00,40.2,40.24,40.08,40.24,382340.0,30.8136,30.8442,30.7216,30.8442,382340.0
2016-06-27 14:30:00,40.23,40.3,40.11,40.12,179041.0,30.8366,30.8902,30.7446,30.7522,179041.0
2016-06-27 15:00:00,40.13,40.24,40.13,40.19,527961.0,30.7599,30.8442,30.7599,30.8059,527961.0
2016-06-27 15:30:00,40.18,40.43,40.16,40.42,484441.0,30.7982,30.9899,30.7829,30.9822,484441.0
2016-06-28 09:30:00,41.35,41.47,41.29,41.4,245630.0,31.695,31.787,31.6491,31.7334,245630.0
2016-06-28 10:00:00,41.4,41.46,41.27,41.27,164433.0,31.7334,31.7794,31.6337,31.6337,164433.0
2016-06-28 10:30:00,41.28,41.33,41.16,41.16,451531.0,31.6414,31.6797,31.5494,31.5494,451531.0
2016-06-28 11:00:00,41.16,41.2,41.05,41.05,1416806.0,31.5494,31.5801,31.4651,31.4651,1416806.0
2016-06-28 11:30:00,41.07,41.19,41.05,41.19,135660.0,31.4804,31.5724,31.4651,31.5724,135660.0
2016-06-28 12:00:00,41.19,41.2,41.12,41.15,204733.0,31.5724,31.5801,31.5188,31.5417,204733.0
2016-06-28 12:30:00,41.15,41.28,41.14,41.21,135518.0,31.5417,31.6414,31.5341,31.5877,135518.0
2016-06-28 13:00:00,41.22,41.25,41.15,41.19,134615.0,31.5954,31.6184,31.5417,31.5724,134615.0
2016-06-28 13:30:00,41.19,41.23,41.16,41.2,259895.0,31.5724,31.6031,31.5494,31.5801,259895.0
2016-06-28 14:00:00,41.19,41.23,41.16,41.23,135700.0,31.5724,31.6031,31.5494,31.6031,135700.0
2016-06-28 14:30:00,41.23,41.46,41.23,41.42,815421.0,31.6031,31.7794,31.6031,31.7487,815421.0
2016-06-28 15:00:00,41.41,41.46,41.3,41.34,217716.0,31.741,31.7794,31.6567,31.6874,217716.0
2016-06-28 15:30:00,41.34,41.52,41.32,41.51,468689.0,31.6874,31.8254,31.6721,31.8177,468689.0
2016-06-29 09:30:00,42.11,42.2,42.05,42.17,257664.0,32.2776,32.3466,32.2316,32.3236,257664.0
2016-06-29 10:00:00,42.17,42.25,42.16,42.21,172447.0,32.3236,32.3849,32.3159,32.3542,172447.0
2016-06-29 10:30:00,42.21,42.27,42.17,42.23,185526.0,32.3542,32.4002,32.3236,32.3696,185526.0
2016-06-29 11:00:00,42.24,42.34,42.22,42.34,90296.0,32.3772,32.4539,32.3619,32.4539,90296.0
2016-06-29 11:30:00,42.34,42.4,42.3,42.36,114098.0,32.4539,32.4999,32.4232,32.4692,114098.0
2016-06-29 12:00:00,42.36,42.39,42.33,42.39,51622.0,32.4692,32.4922,32.4462,32.4922,51622.0
2016-06-29 12:30:00,42.38,42.38,42.25,42.26,78630.0,32.4845,32.4845,32.3849,32.3926,78630.0
2016-06-29 13:00:00,42.26,42.29,42.21,42.23,102456.0,32.3926,32.4156,32.3542,32.3696,102456.0
2016-06-29 13:30:00,42.23,42.29,42.22,42.29,397078.0,32.3696,32.4156,32.3619,32.4156,397078.0
2016-06-29 14:00:00,42.29,42.35,42.28,42.32,96509.0,32.4156,32.4616,32.4079,32.4386,96509.0
2016-06-29 14:30:00,42.33,42.36,42.28,42.33,155892.0,32.4462,32.4692,32.4079,32.4462,155892.0
2016-06-29 15:00:00,42.32,42.39,42.31,42.37,156152.0,32.4386,32.4922,32.4309,32.4769,156152.0
2016-06-29 15:30:00,42.36,42.37,42.28,42.32,408128.0,32.4692,32.4769,32.4079,32.4386,408128.0
2016-06-30 09:30:00,42.4,42.44,42.3,42.35,231611.0,32.4999,32.5305,32.4232,32.4616,231611.0
2016-06-30 10:00:00,42.36,42.38,42.29,42.31,112409.0,32.4692,32.4845,32.4156,32.4309,112409.0
2016-06-30 10:30:00,42.32,42.55,42.31,42.54,120253.0,32.4386,32.6149,32.4309,32.6072,120253.0
2016-06-30 11:00:00,42.53,42.62,42.43,42.56,430493.0,32.5995,32.6685,32.5229,32.6225,430493.0
2016-06-30 11:30:00,42.58,42.66,42.51,42.57,1020314.0,32.6379,32.6992,32.5842,32.6302,1020314.0
2016-06-30 12:00:00,42.57,42.82,42.57,42.79,303775.0,32.6302,32.8218,32.6302,32.7988,303775.0
2016-06-30 12:30:00,42.8,42.86,42.73,42.84,162210.0,32.8065,32.8525,32.7528,32.8371,162210.0
2016-06-30 13:00:00,42.83,42.85,42.69,42.71,170156.0,32.8295,32.8448,32.7222,32.7375,170156.0
2016-06-30 13:30:00,42.7,42.75,42.67,42.74,237703.0,32.7298,32.7682,32.7068,32.7605,237703.0
2016-06-30 14:00:00,42.73,42.85,42.73,42.75,426000.0,32.7528,32.8448,32.7528,32.7682,426000.0
2016-06-30 14:30:00,42.76,42.83,42.74,42.81,281380.0,32.7758,32.8295,32.7605,32.8141,281380.0
2016-06-30 15:00:00,42.81,42.82,42.74,42.8,265960.0,32.8141,32.8218,32.7605,32.8065,265960.0
2016-06-30 15:30:00,42.8,42.87,42.7,42.87,387379.0,32.8065,32.8601,32.7298,32.8601,387379.0
2016-07-01 09:30:00,42.93,43.02,42.89,43.0,99551.0,32.9061,32.9751,32.8755,32.9598,99551.0
2016-07-01 10:00:00,43.01,43.06,42.98,43.03,92625.0,32.9674,33.0058,32.9445,32.9828,92625.0
2016-07-01 10:30:00,43.04,43.05,42.98,43.01,350722.0,32.9904,32.9981,32.9445,32.9674,350722.0
2016-07-01 11:00:00,43.01,43.05,42.92,42.96,143258.0,32.9674,32.9981,32.8985,32.9291,143258.0
2016-07-01 11:30:00,42.97,42.99,42.93,42.98,84664.0,32.9368,32.9521,32.9061,32.9445,84664.0
2016-07-01 12:00:00,42.98,43.01,42.88,42.9,142185.0,32.9445,32.9674,32.8678,32.8831,142185.0
2016-07-01 12:30:00,42.9,42.96,42.9,42.94,86682.0,32.8831,32.9291,32.8831,32.9138,86682.0
2016-07-01 13:00:00,42.95,43.0,42.93,42.94,514489.0,32.9215,32.9598,32.9061,32.9138,514489.0
2016-07-01 13:30:00,42.93,42.96,42.91,42.94,67556.0,32.9061,32.9291,32.8908,32.9138,67556.0
2016-07-01 14:00:00,42.94,42.97,42.92,42.96,151702.0,32.9138,32.9368,32.8985,32.9291,151702.0
2016-07-01 14:30:00,42.96,42.97,42.92,42.97,139253.0,32.9291,32.9368,32.8985,32.9368,139253.0
2016-07-01 15:00:00,42.97,43.05,42.97,43.03,95244.0,32.9368,32.9981,32.9368,32.9828,95244.0
2016-07-01 15:30:00,43.03,43.05,42.97,42.98,137508.0,32.9828,32.9981,32.9368,32.9445,137508.0
2016-07-05 09:30:00,42.5,42.5,42.34,42.37,120826.0,32.5765,32.5765,32.4539,32.4769,120826.0
2016-07-05 10:00:00,42.36,42.38,42.28,42.34,186942.0,32.4692,32.4845,32.4079,32.4539,186942.0
2016-07-05 10:30:00,42.33,42.38,42.28,42.29,123680.0,32.4462,32.4845,32.4079,32.4156,123680.0
2016-07-05 11:00:00,42.29,42.31,42.21,42.29,85453.0,32.4156,32.4309,32.3542,32.4156,85453.0
2016-07-05 11:30:00,42.28,42.29,42.19,42.22,62649.0,32.4079,32.4156,32.3389,32.3619,62649.0
2016-07-05 12:00:00,42.21,42.27,42.17,42.27,53544.0,32.3542,32.4002,32.3236,32.4002,53544.0
2016-07-05 12:30:00,42.27,42.27,42.18,42.21,100966.0,32.4002,32.4002,32.3312,32.3542,100966.0
2016-07-05 13:00:00,42.21,42.21,42.15,42.16,77442.0,32.3542,32.3542,32.3083,32.3159,77442.0
2016-07-05 13:30:00,42.16,42.18,42.1,42.13,73616.0,32.3159,32.3312,32.2699,32.2929,73616.0
2016-07-05 14:00:00,42.13,42.2,42.12,42.13,162259.0,32.2929,32.3466,32.2853,32.2929,162259.0
2016-07-05 14:30:00,42.13,42.16,42.06,42.1,122303.0,32.2929,32.3159,32.2393,32.2699,122303.0
2016-07-05 15:00:00,42.1,42.14,42.09,42.13,75270.0,32.2699,32.3006,32.2623,32.2929,75270.0
2016-07-05 15:30:00,42.13,42.22,42.12,42.16,149051.0,32.2929,32.3619,32.2853,32.3159,149051.0
2016-07-06 09:30:00,41.71,41.76,41.56,41.63,176309.0,31.971,32.0093,31.856,31.9097,176309.0
2016-07-06 10:00:00,41.64,41.7,41.48,41.51,147585.0,31.9173,31.9633,31.7947,31.8177,147585.0
2016-07-06 10:30:00,41.5,41.63,41.46,41.63,111028.0,31.81,31.9097,31.7794,31.9097,111028.0
2016-07-06 11:00:00,41.64,41.77,41.64,41.7,126433.0,31.9173,32.017,31.9173,31.9633,126433.0
2016-07-06 11:30:00,41.7,41.83,41.7,41.83,109874.0,31.9633,32.063,31.9633,32.063,109874.0
2016-07-06 12:00:00,41.83,41.98,41.83,41.94,123607.0,32.063,32.1779,32.063,32.1473,123607.0
2016-07-06 12:30:00,41.95,41.97,41.89,41.97,91417.0,32.155,32.1703,32.109,32.1703,91417.0
2016-07-06 13:00:00,41.97,42.02,41.93,41.96,136082.0,32.1703,32.2086,32.1396,32.1626,136082.0
2016-07-06 13:30:00,41.96,41.99,41.92,41.96,369146.0,32.1626,32.1856,32.132,32.1626,369146.0
2016-07-06 14:00:00,41.96,42.02,41.91,41.96,272432.0,32.1626,32.2086,32.1243,32.1626,272432.0
2016-07-06 14:30:00,41.96,42.04,41.96,42.03,138315.0,32.1626,32.2239,32.1626,32.2163,138315.0
2016-07-06 15:00:00,42.03,42.03,41.96,41.97,167332.0,32.2163,32.2163,32.1626,32.1703,167332.0
2016-07-06 15:30:00,41.97,42.1,41.96,42.08,214722.0,32.1703,32.2699,32.1626,32.2546,214722.0
2016-07-07 09:30:00,42.19,42.34,42.19,42.33,104381.0,32.3389,32.4539,32.3389,32.4462,104381.0
2016-07-07 10:00:00,42.33,42.33,42.23,42.28,77067.0,32.4462,32.4462,32.3696,32.4079,77067.0
2016-07-07 10:30:00,42.28,42.3,42.15,42.16,83667.0,32.4079,32.4232,32.3083,32.3159,83667.0
2016-07-07 11:00:00,42.15,42.15,41.99,42.07,91912.0,32.3083,32.3083,32.1856,32.2469,91912.0
2016-07-07 11:30:00,42.06,42.08,41.98,42.04,200701.0,32.2393,32.2546,32.1779,32.2239,200701.0
2016-07-07 12:00:00,42.04,42.05,41.97,42.03,97780.0,32.2239,32.2316,32.1703,32.2163,97780.0
2016-07-07 12:30:00,42.03,42.04,41.91,41.92,140994.0,32.2163,32.2239,32.1243,32.132,140994.0
2016-07-07 13:00:00,41.91,41.95,41.87,41.92,218089.0,32.1243,32.155,32.0936,32.132,218089.0
2016-07-07 13:30:00,41.92,41.95,41.87,41.92,70582.0,32.132,32.155,32.0936,32.132,70582.0
2016-07-07 14:00:00,41.91,41.95,41.82,41.84,93840.0,32.1243,32.155,32.0553,32.0706,93840.0
2016-07-07 14:30:00,41.85,41.86,41.8,41.81,104057.0,32.0783,32.086,32.04,32.0476,104057.0
2016-07-07 15:00:00,41.82,41.9,41.8,41.87,106379.0,32.0553,32.1166,32.04,32.0936,106379.0
2016-07-07 15:30:00,41.88,41.95,41.87,41.94,128987.0,32.1013,32.155,32.0936,32.1473,128987.0
2016-07-08 09:30:00,42.36,42.46,42.33,42.43,143899.0,32.4692,32.5459,32.4462,32.5229,143899.0
2016-07-08 10:00:00,42.43,42.53,42.41,42.46,109656.0,32.5229,32.5995,32.5075,32.5459,109656.0
2016-07-08 10:30:00,42.47,42.51,42.4,42.5,82572.0,32.5535,32.5842,32.4999,32.5765,82572.0
2016-07-08 11:00:00,42.5,42.57,42.48,42.55,81298.0,32.5765,32.6302,32.5612,32.6149,81298.0
2016-07-08 11:30:00,42.56,42.56,42.5,42.5,79683.0,32.6225,32.6225,32.5765,32.5765,79683.0
2016-07-08 12:00:00,42.5,42.53,42.49,42.51,59040.0,32.5765,32.5995,32.5689,32.5842,59040.0
2016-07-08 12:30:00,42.51,42.59,42.49,42.55,154728.0,32.5842,32.6455,32.5689,32.6149,154728.0
2016-07-08 13:00:00,42.55,42.59,42.55,42.58,76855.0,32.6149,32.6455,32.6149,32.6379,76855.0
2016-07-08 13:30:00,42.58,42.6,42.55,42.58,64959.0,32.6379,32.6532,32.6149,32.6379,64959.0
2016-07-08 14:00:00,42.57,42.63,42.55,42.62,864718.0,32.6302,32.6762,32.6149,32.6685,864718.0
2016-07-08 14:30:00,42.62,42.64,42.6,42.61,91035.0,32.6685,32.6838,32.6532,32.6608,91035.0
2016-07-08 15:00:00,42.6,42.63,42.59,42.59,178745.0,32.6532,32.6762,32.6455,32.6455,178745.0
2016-07-08 15:30:00,42.6,42.65,42.58,42.6,121582.0,32.6532,32.6915,32.6379,32.6532,121582.0
2016-07-11 09:30:00,43.06,43.2,43.06,43.16,138240.0,33.0058,33.1131,33.0058,33.0824,138240.0
2016-07-11 10:00:00,43.16,43.18,43.09,43.12,72850.0,33.0824,33.0978,33.0288,33.0518,72850.0
2016-07-11 10:30:00,43.11,43.23,43.11,43.23,89443.0,33.0441,33.1361,33.0441,33.1361,89443.0
2016-07-11 11:00:00,43.23,43.27,43.22,43.25,101992.0,33.1361,33.1667,33.1284,33.1514,101992.0
2016-07-11 11:30:00,43.25,43.27,43.23,43.25,75454.0,33.1514,33.1667,33.1361,33.1514,75454.0
2016-07-11 12:00:00,43.25,43.27,43.23,43.24,52094.0,33.1514,33.1667,33.1361,33.1437,52094.0
2016-07-11 12:30:00,43.25,43.3,43.24,43.27,41725.0,33.1514,33.1897,33.1437,33.1667,41725.0
2016-07-11 13:00:00,43.26,43.28,43.22,43.23,168953.0,33.1591,33.1744,33.1284,33.1361,168953.0
2016-07-11 13:30:00,43.23,43.29,43.23,43.25,80074.0,33.1361,33.1821,33.1361,33.1514,80074.0
2016-07-11 14:00:00,43.25,43.28,43.21,43.28,115390.0,33.1514,33.1744,33.1208,33.1744,115390.0
2016-07-11 14:30:00,43.27,43.29,43.24,43.26,327180.0,33.1667,33.1821,33.1437,33.1591,327180.0
2016-07-11 15:00:00,43.26,43.32,43.26,43.26,97307.0,33.1591,33.2051,33.1591,33.1591,97307.0
2016-07-11 15:30:00,43.26,43.28,43.17,43.18,172338.0,33.1591,33.1744,33.0901,33.0978,172338.0
2016-07-12 09:30:00,43.7,43.83,43.7,43.76,129544.0,33.4963,33.596,33.4963,33.5423,129544.0
2016-07-12 10:00:00,43.76,43.78,43.68,43.72,111090.0,33.5423,33.5577,33.481,33.5117,111090.0
2016-07-12 10:30:00,43.73,43.8,43.72,43.74,179906.0,33.5193,33.573,33.5117,33.527,179906.0
2016-07-12 11:00:00,43.74,43.81,43.72,43.78,88597.0,33.527,33.5807,33.5117,33.5577,88597.0
2016-07-12 11:30:00,43.78,43.86,43.77,43.84,100149.0,33.5577,33.619,33.55,33.6036,100149.0
2016-07-12 12:00:00,43.84,43.92,43.84,43.91,51816.0,33.6036,33.665,33.6036,33.6573,51816.0
2016-07-12 12:30:00,43.92,43.94,43.85,43.89,47127.0,33.665,33.6803,33.6113,33.642,47127.0
2016-07-12 13:00:00,43.89,43.9,43.85,43.87,60548.0,33.642,33.6496,33.6113,33.6266,60548.0
2016-07-12 13:30:00,43.87,43.89,43.82,43.84,185812.0,33.6266,33.642,33.5883,33.6036,185812.0
2016-07-12 14:00:00,43.83,43.87,43.81,43.84,448873.0,33.596,33.6266,33.5807,33.6036,448873.0
2016-07-12 14:30:00,43.85,43.87,43.82,43.83,82967.0,33.6113,33.6266,33.5883,33.596,82967.0
2016-07-12 15:00:00,43.83,43.84,43.77,43.81,99200.0,33.596,33.6036,33.55,33.5807,99200.0
2016-07-12 15:30:00,43.81,43.83,43.76,43.77,313800.0,33.5807,33.596,33.5423,33.55,313800.0
2016-07-13 09:30:00,43.85,43.86,43.71,43.73,353563.0,33.6113,33.619,33.504,33.5193,353563.0
2016-07-13 10:00:00,43.73,43.86,43.73,43.85,224331.0,33.5193,33.619,33.5193,33.6113,224331.0
2016-07-13 10:30:00,43.86,43.91,43.81,43.83,124567.0,33.619,33.6573,33.5807,33.596,124567.0
2016-07-13 11:00:00,43.83,43.84,43.74,43.76,120200.0,33.596,33.6036,33.527,33.5423,120200.0
2016-07-13 11:30:00,43.75,43.75,43.61,43.67,167741.0,33.5347,33.5347,33.4274,33.4733,167741.0
2016-07-13 12:00:00,43.67,43.71,43.66,43.66,156739.0,33.4733,33.504,33.4657,33.4657,156739.0
2016-07-13 12:30:00,43.66,43.71,43.65,43.7,113849.0,33.4657,33.504,33.458,33.4963,113849.0
2016-07-13 13:00:00,43.7,43.74,43.67,43.68,84322.0,33.4963,33.527,33.4733,33.481,84322.0
2016-07-13 13:30:00,43.69,43.74,43.68,43.7,87927.0,33.4887,33.527,33.481,33.4963,87927.0
2016-07-13 14:00:00,43.7,43.8,43.68,43.79,795961.0,33.4963,33.573,33.481,33.5653,795961.0
2016-07-13 14:30:00,43.8,43.8,43.74,43.78,84580.0,33.573,33.573,33.527,33.5577,84580.0
2016-07-13 15:00:00,43.77,43.81,43.74,43.76,67855.0,33.55,33.5807,33.527,33.5423,67855.0
2016-07-13 15:30:00,43.75,43.79,43.73,43.73,148298.0,33.5347,33.5653,33.5193,33.5193,148298.0
2016-07-14 09:30:00,44.08,44.16,44.03,44.12,228609.0,33.7876,33.8489,33.7493,33.8183,228609.0
2016-07-14 10:00:00,44.12,44.21,44.12,44.18,177853.0,33.8183,33.8873,33.8183,33.8643,177853.0
2016-07-14 10:30:00,44.18,44.22,44.13,44.15,181977.0,33.8643,33.8949,33.8259,33.8413,181977.0
2016-07-14 11:00:00,44.15,44.22,44.13,44.18,235847.0,33.8413,33.8949,33.8259,33.8643,235847.0
2016-07-14 11:30:00,44.18,44.2,44.13,44.13,142015.0,33.8643,33.8796,33.8259,33.8259,142015.0
2016-07-14 12:00:00,44.12,44.19,44.12,44.15,97213.0,33.8183,33.8719,33.8183,33.8413,97213.0
2016-07-14 12:30:00,44.15,44.18,44.15,44.16,32434.0,33.8413,33.8643,33.8413,33.8489,32434.0
2016-07-14 13:00:00,44.16,44.16,44.09,44.09,64556.0,33.8489,33.8489,33.7953,33.7953,64556.0
2016-07-14 13:30:00,44.08,44.12,44.07,44.11,66314.0,33.7876,33.8183,33.7799,33.8106,66314.0
2016-07-14 14:00:00,44.11,44.17,44.09,44.16,367231.0,33.8106,33.8566,33.7953,33.8489,367231.0
2016-07-14 14:30:00,44.16,44.16,44.13,44.15,87174.0,33.8489,33.8489,33.8259,33.8413,87174.0
2016-07-14 15:00:00,44.14,44.2,44.14,44.17,103529.0,33.8336,33.8796,33.8336,33.8566,103529.0
2016-07-14 15:30:00,44.17,44.18,44.1,44.11,186224.0,33.8566,33.8643,33.8029,33.8106,186224.0
2016-07-15 09:30:00,44.05,44.05,43.95,43.98,189240.0,33.7646,33.7646,33.688,33.711,189240.0
2016-07-15 10:00:00,43.98,44.02,43.92,43.96,79601.0,33.711,33.7416,33.665,33.6956,79601.0
2016-07-15 10:30:00,43.96,43.99,43.94,43.96,61558.0,33.6956,33.7186,33.6803,33.6956,61558.0
2016-07-15 11:00:00,43.97,43.97,43.86,43.92,201503.0,33.7033,33.7033,33.619,33.665,201503.0
2016-07-15 11:30:00,43.92,43.95,43.85,43.86,103316.0,33.665,33.688,33.6113,33.619,103316.0
2016-07-15 12:00:00,43.86,43.89,43.83,43.85,75186.0,33.619,33.642,33.596,33.6113,75186.0
2016-07-15 12:30:00,43.85,43.86,43.83,43.84,64004.0,33.6113,33.619,33.596,33.6036,64004.0
2016-07-15 13:00:00,43.85,43.89,43.84,43.87,113655.0,33.6113,33.642,33.6036,33.6266,113655.0
2016-07-15 13:30:00,43.87,43.9,43.84,43.88,88257.0,33.6266,33.6496,33.6036,33.6343,88257.0
2016-07-15 14:00:00,43.87,43.89,43.86,43.88,112301.0,33.6266,33.642,33.619,33.6343,112301.0
2016-07-15 14:30:00,43.87,43.92,43.86,43.91,89250.0,33.6266,33.665,33.619,33.6573,89250.0
2016-07-15 15:00:00,43.91,43.95,43.9,43.94,157533.0,33.6573,33.688,33.6496,33.6803,157533.0
2016-07-15 15:30:00,43.95,43.97,43.9,43.91,234318.0,33.688,33.7033,33.6496,33.6573,234318.0
2016-07-18 09:30:00,43.92,43.94,43.83,43.9,166544.0,33.665,33.6803,33.596,33.6496,166544.0
2016-07-18 10:00:00,43.91,44.01,43.9,44.01,130535.0,33.6573,33.734,33.6496,33.734,130535.0
2016-07-18 10:30:00,44.01,44.07,44.0,44.07,99202.0,33.734,33.7799,33.7263,33.7799,99202.0
2016-07-18 11:00:00,44.07,44.14,44.07,44.1,244895.0,33.7799,33.8336,33.7799,33.8029,244895.0
2016-07-18 11:30:00,44.1,44.11,44.06,44.09,170873.0,33.8029,33.8106,33.7723,33.7953,170873.0
2016-07-18 12:00:00,44.09,44.1,44.07,44.07,82037.0,33.7953,33.8029,33.7799,33.7799,82037.0
2016-07-18 12:30:00,44.06,44.07,44.01,44.05,58217.0,33.7723,33.7799,33.734,33.7646,58217.0
2016-07-18 13:00:00,44.06,44.1,44.06,44.09,49374.0,33.7723,33.8029,33.7723,33.7953,49374.0
2016-07-18 13:30:00,44.08,44.11,44.08,44.1,46163.0,33.7876,33.8106,33.7876,33.8029,46163.0
2016-07-18 14:00:00,44.1,44.11,44.07,44.1,393533.0,33.8029,33.8106,33.7799,33.8029,393533.0
2016-07-18 14:30:00,44.09,44.1,44.08,44.08,30144.0,33.7953,33.8029,33.7876,33.7876,30144.0
2016-07-18 15:00:00,44.08,44.1,44.06,44.09,126972.0,33.7876,33.8029,33.7723,33.7953,126972.0
2016-07-18 15:30:00,44.09,44.11,44.08,44.1,121924.0,33.7953,33.8106,33.7876,33.8029,121924.0
2016-07-19 09:30:00,43.79,43.82,43.73,43.73,71187.0,33.5653,33.5883,33.5193,33.5193,71187.0
2016-07-19 10:00:00,43.73,43.77,43.68,43.75,55375.0,33.5193,33.55,33.481,33.5347,55375.0
2016-07-19 10:30:00,43.76,43.76,43.68,43.72,56991.0,33.5423,33.5423,33.481,33.5117,56991.0
2016-07-19 11:00:00,43.72,43.76,43.69,43.74,39495.0,33.5117,33.5423,33.4887,33.527,39495.0
2016-07-19 11:30:00,43.75,43.77,43.67,43.68,101188.0,33.5347,33.55,33.4733,33.481,101188.0
2016-07-19 12:00:00,43.67,43.69,43.65,43.69,31805.0,33.4733,33.4887,33.458,33.4887,31805.0
2016-07-19 12:30:00,43.69,43.71,43.66,43.7,43560.0,33.4887,33.504,33.4657,33.4963,43560.0
2016-07-19 13:00:00,43.69,43.7,43.64,43.65,41201.0,33.4887,33.4963,33.4503,33.458,41201.0
2016-07-19 13:30:00,43.65,43.66,43.62,43.63,43038.0,33.458,33.4657,33.435,33.4427,43038.0
2016-07-19 14:00:00,43.63,43.66,43.62,43.65,64681.0,33.4427,33.4657,33.435,33.458,64681.0
2016-07-19 14:30:00,43.65,43.67,43.63,43.66,70029.0,33.458,33.4733,33.4427,33.4657,70029.0
2016-07-19 15:00:00,43.66,43.69,43.65,43.68,53431.0,33.4657,33.4887,33.458,33.481,53431.0
2016-07-19 15:30:00,43.67,43.71,43.67,43.71,163143.0,33.4733,33.504,33.4733,33.504,163143.0
2016-07-20 09:30:00,43.92,43.97,43.86,43.89,82489.0,33.665,33.7033,33.619,33.642,82489.0
2016-07-20 10:00:00,43.89,44.03,43.88,43.99,31917.0,33.642,33.7493,33.6343,33.7186,31917.0
2016-07-20 10:30:00,43.99,44.1,43.98,44.08,69530.0,33.7186,33.8029,33.711,33.7876,69530.0
2016-07-20 11:00:00,44.09,44.11,44.03,44.11,389276.0,33.7953,33.8106,33.7493,33.8106,389276.0
2016-07-20 11:30:00,44.1,44.11,44.02,44.03,42552.0,33.8029,33.8106,33.7416,33.7493,42552.0
2016-07-20 12:00:00,44.03,44.04,43.99,44.01,36649.0,33.7493,33.757,33.7186,33.734,36649.0
2016-07-20 12:30:00,44.02,44.02,43.99,44.01,20365.0,33.7416,33.7416,33.7186,33.734,20365.0
2016-07-20 13:00:00,44.01,44.05,44.01,44.05,43790.0,33.734,33.7646,33.734,33.7646,43790.0
2016-07-20 13:30:00,44.05,44.06,44.02,44.03,31671.0,33.7646,33.7723,33.7416,33.7493,31671.0
2016-07-20 14:00:00,44.02,44.05,44.02,44.04,67749.0,33.7416,33.7646,33.7416,33.757,67749.0
2016-07-20 14:30:00,44.03,44.05,44.01,44.02,377817.0,33.7493,33.7646,33.734,33.7416,377817.0
2016-07-20 15:00:00,44.02,44.05,44.01,44.05,44741.0,33.7416,33.7646,33.734,33.7646,44741.0
2016-07-20 15:30:00,44.05,44.09,44.04,44.04,81771.0,33.7646,33.7953,33.757,33.757,81771.0
2016-07-21 09:30:00,43.97,44.09,43.93,44.0,127247.0,33.7033,33.7953,33.6726,33.7263,127247.0
2016-07-21 10:00:00,44.0,44.08,43.99,44.01,141481.0,33.7263,33.7876,33.7186,33.734,141481.0
2016-07-21 10:30:00,44.02,44.12,44.01,44.11,127733.0,33.7416,33.8183,33.734,33.8106,127733.0
2016-07-21 11:00:00,44.11,44.13,44.07,44.07,77042.0,33.8106,33.8259,33.7799,33.7799,77042.0
2016-07-21 11:30:00,44.06,44.06,43.94,43.98,95060.0,33.7723,33.7723,33.6803,33.711,95060.0
2016-07-21 12:00:00,43.97,44.02,43.94,43.97,699800.0,33.7033,33.7416,33.6803,33.7033,699800.0
2016-07-21 12:30:00,43.97,43.98,43.92,43.94,15522.0,33.7033,33.711,33.665,33.6803,15522.0
2016-07-21 13:00:00,43.94,43.97,43.91,43.96,116353.0,33.6803,33.7033,33.6573,33.6956,116353.0
2016-07-21 13:30:00,43.96,43.96,43.89,43.92,136058.0,33.6956,33.6956,33.642,33.665,136058.0
2016-07-21 14:00:00,43.92,43.93,43.88,43.91,62514.0,33.665,33.6726,33.6343,33.6573,62514.0
2016-07-21 14:30:00,43.91,43.92,43.86,43.88,126134.0,33.6573,33.665,33.619,33.6343,126134.0
2016-07-21 15:00:00,43.87,43.92,43.84,43.91,251039.0,33.6266,33.665,33.6036,33.6573,251039.0
2016-07-21 15:30:00,43.91,43.97,43.91,43.93,566047.0,33.6573,33.7033,33.6573,33.6726,566047.0
2016-07-22 09:30:00,44.03,44.03,43.94,43.95,74045.0,33.7493,33.7493,33.6803,33.688,74045.0
2016-07-22 10:00:00,43.97,44.02,43.93,43.96,36248.0,33.7033,33.7416,33.6726,33.6956,36248.0
2016-07-22 10:30:00,43.95,43.98,43.93,43.96,102244.0,33.688,33.711,33.6726,33.6956,102244.0
2016-07-22 11:00:00,43.96,43.96,43.88,43.9,95520.0,33.6956,33.6956,33.6343,33.6496,95520.0
2016-07-22 11:30:00,43.89,43.96,43.89,43.96,81476.0,33.642,33.6956,33.642,33.6956,81476.0
2016-07-22 12:00:00,43.95,43.98,43.93,43.98,783086.0,33.688,33.711,33.6726,33.711,783086.0
2016-07-22 12:30:00,43.97,43.99,43.96,43.97,38420.0,33.7033,33.7186,33.6956,33.7033,38420.0
2016-07-22 13:00:00,43.97,43.98,43.95,43.97,45978.0,33.7033,33.711,33.688,33.7033,45978.0
2016-07-22 13:30:00,43.97,43.99,43.93,43.98,73234.0,33.7033,33.7186,33.6726,33.711,73234.0
2016-07-22 14:00:00,43.97,43.99,43.95,43.99,41282.0,33.7033,33.7186,33.688,33.7186,41282.0
2016-07-22 14:30:00,43.99,44.0,43.97,44.0,22328.0,33.7186,33.7263,33.7033,33.7263,22328.0
2016-07-22 15:00:00,43.99,44.02,43.97,44.0,63294.0,33.7186,33.7416,33.7033,33.7263,63294.0
2016-07-22 15:30:00,43.99,44.02,43.99,44.01,90939.0,33.7186,33.7416,33.7186,33.734,90939.0
2016-07-25 09:30:00,44.04,44.05,43.95,43.97,151554.0,33.757,33.7646,33.688,33.7033,151554.0
2016-07-25 10:00:00,43.96,43.97,43.84,43.86,118757.0,33.6956,33.7033,33.6036,33.619,118757.0
2016-07-25 10:30:00,43.85,43.87,43.82,43.84,40990.0,33.6113,33.6266,33.5883,33.6036,40990.0
2016-07-25 11:00:00,43.84,43.88,43.81,43.86,46738.0,33.6036,33.6343,33.5807,33.619,46738.0
2016-07-25 11:30:00,43.85,43.89,43.84,43.86,107550.0,33.6113,33.642,33.6036,33.619,107550.0
2016-07-25 12:00:00,43.86,43.87,43.83,43.83,73653.0,33.619,33.6266,33.596,33.596,73653.0
2016-07-25 12:30:00,43.83,43.89,43.82,43.88,69252.0,33.596,33.642,33.5883,33.6343,69252.0
2016-07-25 13:00:00,43.88,43.92,43.87,43.91,29626.0,33.6343,33.665,33.6266,33.6573,29626.0
2016-07-25 13:30:00,43.91,43.92,43.88,43.91,45829.0,33.6573,33.665,33.6343,33.6573,45829.0
2016-07-25 14:00:00,43.91,43.95,43.89,43.89,32416.0,33.6573,33.688,33.642,33.642,32416.0
2016-07-25 14:30:00,43.89,43.91,43.88,43.89,37191.0,33.642,33.6573,33.6343,33.642,37191.0
2016-07-25 15:00:00,43.89,43.9,43.86,43.88,94540.0,33.642,33.6496,33.619,33.6343,94540.0
2016-07-25 15:30:00,43.87,43.92,43.87,43.91,62831.0,33.6266,33.665,33.6266,33.6573,62831.0
2016-07-26 09:30:00,44.03,44.2,44.02,44.14,139986.0,33.7493,33.8796,33.7416,33.8336,139986.0
2016-07-26 10:00:00,44.13,44.14,44.07,44.08,89583.0,33.8259,33.8336,33.7799,33.7876,89583.0
2016-07-26 10:30:00,44.08,44.1,43.94,43.94,137966.0,33.7876,33.8029,33.6803,33.6803,137966.0
2016-07-26 11:00:00,43.93,44.03,43.91,44.02,155956.0,33.6726,33.7493,33.6573,33.7416,155956.0
2016-07-26 11:30:00,44.03,44.07,44.0,44.04,94842.0,33.7493,33.7799,33.7263,33.757,94842.0
2016-07-26 12:00:00,44.04,44.09,44.02,44.08,50344.0,33.757,33.7953,33.7416,33.7876,50344.0
2016-07-26 12:30:00,44.07,44.09,44.06,44.07,73654.0,33.7799,33.7953,33.7723,33.7799,73654.0
2016-07-26 13:00:00,44.07,44.08,44.01,44.02,73266.0,33.7799,33.7876,33.734,33.7416,73266.0
2016-07-26 13:30:00,44.01,44.05,44.0,44.04,47769.0,33.734,33.7646,33.7263,33.757,47769.0
2016-07-26 14:00:00,44.04,44.07,43.99,44.05,88252.0,33.757,33.7799,33.7186,33.7646,88252.0
2016-07-26 14:30:00,44.05,44.08,44.04,44.04,71200.0,33.7646,33.7876,33.757,33.757,71200.0
2016-07-26 15:00:00,44.04,44.1,44.04,44.09,64316.0,33.757,33.8029,33.757,33.7953,64316.0
2016-07-26 15:30:00,44.09,44.1,44.06,44.07,208977.0,33.7953,33.8029,33.7723,33.7799,208977.0
2016-07-27 09:30:00,44.27,44.36,44.26,44.34,120315.0,33.9332,34.0022,33.9256,33.9869,120315.0
2016-07-27 10:00:00,44.34,44.35,44.28,44.29,134766.0,33.9869,33.9946,33.9409,33.9486,134766.0
2016-07-27 10:30:00,44.28,44.28,44.16,44.17,409448.0,33.9409,33.9409,33.8489,33.8566,409448.0
2016-07-27 11:00:00,44.16,44.18,44.11,44.16,47478.0,33.8489,33.8643,33.8106,33.8489,47478.0
2016-07-27 11:30:00,44.16,44.16,44.04,44.04,101276.0,33.8489,33.8489,33.757,33.757,101276.0
2016-07-27 12:00:00,44.04,44.06,44.02,44.06,62478.0,33.757,33.7723,33.7416,33.7723,62478.0
2016-07-27 12:30:00,44.05,44.09,44.04,44.07,29659.0,33.7646,33.7953,33.757,33.7799,29659.0
2016-07-27 13:00:00,44.07,44.07,44.03,44.04,89715.0,33.7799,33.7799,33.7493,33.757,89715.0
2016-07-27 13:30:00,44.05,44.09,44.03,44.05,43942.0,33.7646,33.7953,33.7493,33.7646,43942.0
2016-07-27 14:00:00,44.04,44.19,43.91,44.13,224108.0,33.757,33.8719,33.6573,33.8259,224108.0
2016-07-27 14:30:00,44.11,44.25,44.11,44.22,72187.0,33.8106,33.9179,33.8106,33.8949,72187.0
2016-07-27 15:00:00,44.23,44.37,44.23,44.3,163241.0,33.9026,34.0099,33.9026,33.9562,163241.0
2016-07-27 15:30:00,44.3,44.34,44.22,44.26,175990.0,33.9562,33.9869,33.8949,33.9256,175990.0
2016-07-28 09:30:00,44.23,44.24,44.1,44.21,89145.0,33.9026,33.9103,33.8029,33.8873,89145.0
2016-07-28 10:00:00,44.22,44.23,44.1,44.15,35423.0,33.8949,33.9026,33.8029,33.8413,35423.0
2016-07-28 10:30:00,44.15,44.15,44.05,44.05,41210.0,33.8413,33.8413,33.7646,33.7646,41210.0
2016-07-28 11:00:00,44.06,44.11,44.04,44.08,76903.0,33.7723,33.8106,33.757,33.7876,76903.0
2016-07-28 11:30:00,44.07,44.09,44.0,44.08,96535.0,33.7799,33.7953,33.7263,33.7876,96535.0
2016-07-28 12:00:00,44.08,44.1,44.05,44.07,43848.0,33.7876,33.8029,33.7646,33.7799,43848.0
2016-07-28 12:30:00,44.06,44.08,44.05,44.07,48991.0,33.7723,33.7876,33.7646,33.7799,48991.0
2016-07-28 13:00:00,44.07,44.11,44.06,44.1,37511.0,33.7799,33.8106,33.7723,33.8029,37511.0
2016-07-28 13:30:00,44.11,44.15,44.1,44.14,71143.0,33.8106,33.8413,33.8029,33.8336,71143.0
2016-07-28 14:00:00,44.15,44.2,44.15,44.18,68569.0,33.8413,33.8796,33.8413,33.8643,68569.0
2016-07-28 14:30:00,44.18,44.21,44.17,44.19,30030.0,33.8643,33.8873,33.8566,33.8719,30030.0
2016-07-28 15:00:00,44.19,44.23,44.19,44.21,31226.0,33.8719,33.9026,33.8719,33.8873,31226.0
2016-07-28 15:30:00,44.21,44.26,44.21,44.22,89611.0,33.8873,33.9256,33.8873,33.8949,89611.0
2016-07-29 09:30:00,44.47,44.55,44.43,44.46,116112.0,34.0865,34.1479,34.0559,34.0789,116112.0
2016-07-29 10:00:00,44.46,44.47,44.37,44.43,109769.0,34.0789,34.0865,34.0099,34.0559,109769.0
2016-07-29 10:30:00,44.45,44.63,44.44,44.61,80608.0,34.0712,34.2092,34.0636,34.1939,80608.0
2016-07-29 11:00:00,44.61,44.7,44.61,44.63,103194.0,34.1939,34.2628,34.1939,34.2092,103194.0
2016-07-29 11:30:00,44.63,44.7,44.61,44.66,126272.0,34.2092,34.2628,34.1939,34.2322,126272.0
2016-07-29 12:00:00,44.66,44.71,44.65,44.65,107142.0,34.2322,34.2705,34.2245,34.2245,107142.0
2016-07-29 12:30:00,44.65,44.66,44.59,44.62,40842.0,34.2245,34.2322,34.1785,34.2015,40842.0
2016-07-29 13:00:00,44.61,44.65,44.6,44.64,70233.0,34.1939,34.2245,34.1862,34.2169,70233.0
2016-07-29 13:30:00,44.64,44.67,44.63,44.66,97019.0,34.2169,34.2399,34.2092,34.2322,97019.0
2016-07-29 14:00:00,44.66,44.72,44.65,44.71,332882.0,34.2322,34.2782,34.2245,34.2705,332882.0
2016-07-29 14:30:00,44.71,44.71,44.65,44.66,90527.0,34.2705,34.2705,34.2245,34.2322,90527.0
2016-07-29 15:00:00,44.67,44.68,44.63,44.64,190442.0,34.2399,34.2475,34.2092,34.2169,190442.0
2016-07-29 15:30:00,44.63,44.71,44.63,44.66,250198.0,34.2092,34.2705,34.2092,34.2322,250198.0
2016-08-01 09:30:00,44.62,44.63,44.49,44.55,210902.0,34.2015,34.2092,34.1019,34.1479,210902.0
2016-08-01 10:00:00,44.54,44.61,44.52,44.6,119599.0,34.1402,34.1939,34.1249,34.1862,119599.0
2016-08-01 10:30:00,44.59,44.6,44.55,44.59,185383.0,34.1785,34.1862,34.1479,34.1785,185383.0
2016-08-01 11:00:00,44.58,44.68,44.58,44.62,190057.0,34.1709,34.2475,34.1709,34.2015,190057.0
2016-08-01 11:30:00,44.62,44.63,44.55,44.55,77485.0,34.2015,34.2092,34.1479,34.1479,77485.0
2016-08-01 12:00:00,44.54,44.55,44.42,44.45,62781.0,34.1402,34.1479,34.0482,34.0712,62781.0
2016-08-01 12:30:00,44.45,44.48,44.43,44.46,51221.0,34.0712,34.0942,34.0559,34.0789,51221.0
2016-08-01 13:00:00,44.47,44.49,44.44,44.48,440094.0,34.0865,34.1019,34.0636,34.0942,440094.0
2016-08-01 13:30:00,44.47,44.49,44.43,44.48,122939.0,34.0865,34.1019,34.0559,34.0942,122939.0
2016-08-01 14:00:00,44.48,44.51,44.43,44.45,170334.0,34.0942,34.1172,34.0559,34.0712,170334.0
2016-08-01 14:30:00,44.45,44.49,44.44,44.48,85240.0,34.0712,34.1019,34.0636,34.0942,85240.0
2016-08-01 15:00:00,44.48,44.49,44.38,44.39,315561.0,34.0942,34.1019,34.0176,34.0252,315561.0
2016-08-01 15:30:00,44.39,44.47,44.39,44.42,218518.0,34.0252,34.0865,34.0252,34.0482,218518.0
2016-08-02 09:30:00,44.36,44.42,44.31,44.36,181231.0,34.0022,34.0482,33.9639,34.0022,181231.0
2016-08-02 10:00:00,44.34,44.34,44.22,44.25,142571.0,33.9869,33.9869,33.8949,33.9179,142571.0
2016-08-02 10:30:00,44.25,44.27,44.1,44.1,78141.0,33.9179,33.9332,33.8029,33.8029,78141.0
2016-08-02 11:00:00,44.1,44.23,44.1,44.18,110539.0,33.8029,33.9026,33.8029,33.8643,110539.0
2016-08-02 11:30:00,44.17,44.2,44.14,44.16,48307.0,33.8566,33.8796,33.8336,33.8489,48307.0
2016-08-02 12:00:00,44.16,44.19,44.11,44.19,47417.0,33.8489,33.8719,33.8106,33.8719,47417.0
2016-08-02 12:30:00,44.17,44.18,44.07,44.09,92406.0,33.8566,33.8643,33.7799,33.7953,92406.0
2016-08-02 13:00:00,44.09,44.1,44.03,44.09,79345.0,33.7953,33.8029,33.7493,33.7953,79345.0
2016-08-02 13:30:00,44.09,44.09,44.02,44.07,78146.0,33.7953,33.7953,33.7416,33.7799,78146.0
2016-08-02 14:00:00,44.07,44.17,44.03,44.15,508480.0,33.7799,33.8566,33.7493,33.8413,508480.0
2016-08-02 14:30:00,44.15,44.2,44.13,44.16,217474.0,33.8413,33.8796,33.8259,33.8489,217474.0
2016-08-02 15:00:00,44.16,44.18,44.13,44.16,438480.0,33.8489,33.8643,33.8259,33.8489,438480.0
2016-08-02 15:30:00,44.17,44.22,44.15,44.2,404074.0,33.8566,33.8949,33.8413,33.8796,404074.0
2016-08-03 09:30:00,43.87,43.93,43.82,43.9,255810.0,33.6266,33.6726,33.5883,33.6496,255810.0
2016-08-03 10:00:00,43.9,43.99,43.89,43.94,59264.0,33.6496,33.7186,33.642,33.6803,59264.0
2016-08-03 10:30:00,43.94,44.0,43.86,43.94,181470.0,33.6803,33.7263,33.619,33.6803,181470.0
2016-08-03 11:00:00,43.94,44.01,43.93,43.98,51540.0,33.6803,33.734,33.6726,33.711,51540.0
2016-08-03 11:30:00,43.98,44.01,43.94,44.0,90572.0,33.711,33.734,33.6803,33.7263,90572.0
2016-08-03 12:00:00,43.99,44.03,43.98,44.0,81691.0,33.7186,33.7493,33.711,33.7263,81691.0
2016-08-03 12:30:00,44.01,44.06,44.0,44.04,95531.0,33.734,33.7723,33.7263,33.757,95531.0
2016-08-03 13:00:00,44.05,44.05,44.02,44.03,51081.0,33.7646,33.7646,33.7416,33.7493,51081.0
2016-08-03 13:30:00,44.03,44.04,43.98,43.99,70382.0,33.7493,33.757,33.711,33.7186,70382.0
2016-08-03 14:00:00,43.98,44.0,43.95,43.95,99739.0,33.711,33.7263,33.688,33.688,99739.0
2016-08-03 14:30:00,43.95,44.0,43.94,43.99,79211.0,33.688,33.7263,33.6803,33.7186,79211.0
2016-08-03 15:00:00,44.0,44.08,43.98,44.08,216703.0,33.7263,33.7876,33.711,33.7876,216703.0
2016-08-03 15:30:00,44.08,44.13,44.05,44.11,140017.0,33.7876,33.8259,33.7646,33.8106,140017.0
2016-08-04 09:30:00,44.26,44.32,44.2,44.21,105335.0,33.9256,33.9716,33.8796,33.8873,105335.0
2016-08-04 10:00:00,44.2,44.24,44.16,44.24,35820.0,33.8796,33.9103,33.8489,33.9103,35820.0
2016-08-04 10:30:00,44.26,44.31,44.25,44.3,91630.0,33.9256,33.9639,33.9179,33.9562,91630.0
2016-08-04 11:00:00,44.3,44.3,44.25,44.29,40363.0,33.9562,33.9562,33.9179,33.9486,40363.0
2016-08-04 11:30:00,44.29,44.38,44.27,44.38,36865.0,33.9486,34.0176,33.9332,34.0176,36865.0
2016-08-04 12:00:00,44.38,44.4,44.36,44.38,109751.0,34.0176,34.0329,34.0022,34.0176,109751.0
2016-08-04 12:30:00,44.37,44.39,44.36,44.37,40913.0,34.0099,34.0252,34.0022,34.0099,40913.0
2016-08-04 13:00:00,44.36,44.37,44.3,44.33,32783.0,34.0022,34.0099,33.9562,33.9792,32783.0
2016-08-04 13:30:00,44.33,44.35,44.31,44.33,51690.0,33.9792,33.9946,33.9639,33.9792,51690.0
2016-08-04 14:00:00,44.33,44.36,44.3,44.34,144219.0,33.9792,34.0022,33.9562,33.9869,144219.0
2016-08-04 14:30:00,44.34,44.35,44.32,44.35,21339.0,33.9869,33.9946,33.9716,33.9946,21339.0
2016-08-04 15:00:00,44.34,44.35,44.31,44.33,71478.0,33.9869,33.9946,33.9639,33.9792,71478.0
2016-08-04 15:30:00,44.34,44.38,44.33,44.37,145491.0,33.9869,34.0176,33.9792,34.0099,145491.0
2016-08-05 09:30:00,44.39,44.52,44.39,44.49,103149.0,34.0252,34.1249,34.0252,34.1019,103149.0
2016-08-05 10:00:00,44.49,44.52,44.46,44.47,108655.0,34.1019,34.1249,34.0789,34.0865,108655.0
2016-08-05 10:30:00,44.47,44.52,44.43,44.52,90841.0,34.0865,34.1249,34.0559,34.1249,90841.0
2016-08-05 11:00:00,44.51,44.58,44.51,44.54,92754.0,34.1172,34.1709,34.1172,34.1402,92754.0
2016-08-05 11:30:00,44.54,44.56,44.52,44.52,81309.0,34.1402,34.1555,34.1249,34.1249,81309.0
2016-08-05 12:00:00,44.53,44.57,44.52,44.56,52942.0,34.1325,34.1632,34.1249,34.1555,52942.0
2016-08-05 12:30:00,44.57,44.58,44.55,44.56,110032.0,34.1632,34.1709,34.1479,34.1555,110032.0
2016-08-05 13:00:00,44.55,44.58,44.55,44.56,37161.0,34.1479,34.1709,34.1479,34.1555,37161.0
2016-08-05 13:30:00,44.56,44.6,44.56,44.58,31171.0,34.1555,34.1862,34.1555,34.1709,31171.0
2016-08-05 14:00:00,44.59,44.62,44.58,44.59,581862.0,34.1785,34.2015,34.1709,34.1785,581862.0
2016-08-05 14:30:00,44.59,44.61,44.58,44.59,128989.0,34.1785,34.1939,34.1709,34.1785,128989.0
2016-08-05 15:00:00,44.6,44.63,44.59,44.62,117291.0,34.1862,34.2092,34.1785,34.2015,117291.0
2016-08-05 15:30:00,44.62,44.63,44.55,44.55,1459442.0,34.2015,34.2092,34.1479,34.1479,1459442.0
2016-08-08 09:30:00,44.72,44.81,44.69,44.77,94938.0,34.2782,34.3472,34.2552,34.3165,94938.0
2016-08-08 10:00:00,44.76,44.78,44.71,44.72,28845.0,34.3088,34.3242,34.2705,34.2782,28845.0
2016-08-08 10:30:00,44.73,44.76,44.7,44.71,62083.0,34.2858,34.3088,34.2628,34.2705,62083.0
2016-08-08 11:00:00,44.72,44.76,44.71,44.75,54696.0,34.2782,34.3088,34.2705,34.3012,54696.0
2016-08-08 11:30:00,44.75,44.76,44.73,44.75,52573.0,34.3012,34.3088,34.2858,34.3012,52573.0
2016-08-08 12:00:00,44.75,44.75,44.73,44.73,37402.0,34.3012,34.3012,34.2858,34.2858,37402.0
2016-08-08 12:30:00,44.74,44.75,44.72,44.75,102131.0,34.2935,34.3012,34.2782,34.3012,102131.0
2016-08-08 13:00:00,44.74,44.75,44.74,44.74,10580.0,34.2935,34.3012,34.2935,34.2935,10580.0
2016-08-08 13:30:00,44.75,44.77,44.75,44.77,50595.0,34.3012,34.3165,34.3012,34.3165,50595.0
2016-08-08 14:00:00,44.77,44.77,44.73,44.73,53649.0,34.3165,34.3165,34.2858,34.2858,53649.0
2016-08-08 14:30:00,44.74,44.75,44.73,44.73,75295.0,34.2935,34.3012,34.2858,34.2858,75295.0
2016-08-08 15:00:00,44.73,44.74,44.73,44.74,29004.0,34.2858,34.2935,34.2858,34.2935,29004.0
2016-08-08 15:30:00,44.74,44.77,44.73,44.77,79725.0,34.2935,34.3165,34.2858,34.3165,79725.0
2016-08-09 09:30:00,44.95,45.1,44.95,45.08,100436.0,34.4545,34.5694,34.4545,34.5541,100436.0
2016-08-09 10:00:00,45.08,45.17,45.04,45.16,119253.0,34.5541,34.6231,34.5235,34.6154,119253.0
2016-08-09 10:30:00,45.16,45.18,45.13,45.18,110199.0,34.6154,34.6308,34.5924,34.6308,110199.0
2016-08-09 11:00:00,45.17,45.24,45.17,45.21,78807.0,34.6231,34.6768,34.6231,34.6538,78807.0
2016-08-09 11:30:00,45.22,45.24,45.19,45.21,82142.0,34.6614,34.6768,34.6384,34.6538,82142.0
2016-08-09 12:00:00,45.21,45.23,45.16,45.18,36519.0,34.6538,34.6691,34.6154,34.6308,36519.0
2016-08-09 12:30:00,45.16,45.17,45.14,45.14,18578.0,34.6154,34.6231,34.6001,34.6001,18578.0
2016-08-09 13:00:00,45.14,45.16,45.13,45.14,62047.0,34.6001,34.6154,34.5924,34.6001,62047.0
2016-08-09 13:30:00,45.13,45.15,45.11,45.13,70868.0,34.5924,34.6078,34.5771,34.5924,70868.0
2016-08-09 14:00:00,45.13,45.14,45.11,45.11,310891.0,34.5924,34.6001,34.5771,34.5771,310891.0
2016-08-09 14:30:00,45.11,45.11,45.08,45.11,69167.0,34.5771,34.5771,34.5541,34.5771,69167.0
2016-08-09 15:00:00,45.11,45.13,45.1,45.13,44015.0,34.5771,34.5924,34.5694,34.5924,44015.0
2016-08-09 15:30:00,45.12,45.16,45.12,45.15,110077.0,34.5848,34.6154,34.5848,34.6078,110077.0
2016-08-10 09:30:00,45.39,45.4,45.32,45.32,92553.0,34.7917,34.7994,34.7381,34.7381,92553.0
2016-08-10 10:00:00,45.32,45.35,45.31,45.33,71667.0,34.7381,34.7611,34.7304,34.7457,71667.0
2016-08-10 10:30:00,45.33,45.37,45.27,45.31,116063.0,34.7457,34.7764,34.6998,34.7304,116063.0
2016-08-10 11:00:00,45.31,45.33,45.2,45.22,41143.0,34.7304,34.7457,34.6461,34.6614,41143.0
2016-08-10 11:30:00,45.22,45.26,45.2,45.25,202835.0,34.6614,34.6921,34.6461,34.6844,202835.0
2016-08-10 12:00:00,45.25,45.29,45.24,45.27,43105.0,34.6844,34.7151,34.6768,34.6998,43105.0
2016-08-10 12:30:00,45.27,45.28,45.24,45.25,43142.0,34.6998,34.7074,34.6768,34.6844,43142.0
2016-08-10 13:00:00,45.25,45.26,45.21,45.25,51237.0,34.6844,34.6921,34.6538,34.6844,51237.0
2016-08-10 13:30:00,45.25,45.28,45.23,45.26,113651.0,34.6844,34.7074,34.6691,34.6921,113651.0
2016-08-10 14:00:00,45.25,45.31,45.22,45.22,102804.0,34.6844,34.7304,34.6614,34.6614,102804.0
2016-08-10 14:30:00,45.23,45.24,45.21,45.23,108875.0,34.6691,34.6768,34.6538,34.6691,108875.0
2016-08-10 15:00:00,45.22,45.29,45.21,45.27,227409.0,34.6614,34.7151,34.6538,34.6998,227409.0
2016-08-10 15:30:00,45.27,45.27,45.23,45.23,139526.0,34.6998,34.6998,34.6691,34.6691,139526.0
2016-08-11 09:30:00,45.47,45.51,45.43,45.46,103721.0,34.8531,34.8837,34.8224,34.8454,103721.0
2016-08-11 10:00:00,45.46,45.48,45.41,45.48,71984.0,34.8454,34.8607,34.8071,34.8607,71984.0
2016-08-11 10:30:00,45.49,45.61,45.48,45.58,79583.0,34.8684,34.9604,34.8607,34.9374,79583.0
2016-08-11 11:00:00,45.59,45.62,45.54,45.62,113869.0,34.945,34.968,34.9067,34.968,113869.0
2016-08-11 11:30:00,45.62,45.68,45.61,45.63,83702.0,34.968,35.014,34.9604,34.9757,83702.0
2016-08-11 12:00:00,45.63,45.65,45.61,45.63,40272.0,34.9757,34.991,34.9604,34.9757,40272.0
2016-08-11 12:30:00,45.63,45.65,45.61,45.62,43075.0,34.9757,34.991,34.9604,34.968,43075.0
2016-08-11 13:00:00,45.64,45.64,45.6,45.61,53669.0,34.9834,34.9834,34.9527,34.9604,53669.0
2016-08-11 13:30:00,45.61,45.62,45.6,45.62,49957.0,34.9604,34.968,34.9527,34.968,49957.0
2016-08-11 14:00:00,45.62,45.65,45.61,45.64,75394.0,34.968,34.991,34.9604,34.9834,75394.0
2016-08-11 14:30:00,45.64,45.64,45.6,45.63,614807.0,34.9834,34.9834,34.9527,34.9757,614807.0
2016-08-11 15:00:00,45.63,45.64,45.6,45.61,96109.0,34.9757,34.9834,34.9527,34.9604,96109.0
2016-08-11 15:30:00,45.61,45.66,45.6,45.62,162498.0,34.9604,34.9987,34.9527,34.968,162498.0
2016-08-12 09:30:00,45.66,45.68,45.61,45.67,95018.0,34.9987,35.014,34.9604,35.0064,95018.0
2016-08-12 10:00:00,45.66,45.69,45.61,45.61,126082.0,34.9987,35.0217,34.9604,34.9604,126082.0
2016-08-12 10:30:00,45.61,45.63,45.58,45.62,157143.0,34.9604,34.9757,34.9374,34.968,157143.0
2016-08-12 11:00:00,45.62,45.67,45.62,45.65,158747.0,34.968,35.0064,34.968,34.991,158747.0
2016-08-12 11:30:00,45.64,45.65,45.55,45.57,42844.0,34.9834,34.991,34.9144,34.9297,42844.0
2016-08-12 12:00:00,45.56,45.57,45.48,45.49,221509.0,34.922,34.9297,34.8607,34.8684,221509.0
2016-08-12 12:30:00,45.5,45.53,45.49,45.5,34500.0,34.8761,34.899,34.8684,34.8761,34500.0
2016-08-12 13:00:00,45.5,45.51,45.44,45.51,248466.0,34.8761,34.8837,34.8301,34.8837,248466.0
2016-08-12 13:30:00,45.51,45.51,45.47,45.48,36919.0,34.8837,34.8837,34.8531,34.8607,36919.0
2016-08-12 14:00:00,45.47,45.5,45.46,45.5,47429.0,34.8531,34.8761,34.8454,34.8761,47429.0
2016-08-12 14:30:00,45.49,45.51,45.48,45.49,79217.0,34.8684,34.8837,34.8607,34.8684,79217.0
2016-08-12 15:00:00,45.49,45.51,45.47,45.48,32824.0,34.8684,34.8837,34.8531,34.8607,32824.0
2016-08-12 15:30:00,45.48,45.52,45.48,45.49,80494.0,34.8607,34.8914,34.8607,34.8684,80494.0
2016-08-15 09:30:00,45.65,45.79,45.65,45.72,95579.0,34.991,35.0983,34.991,35.0447,95579.0
2016-08-15 10:00:00,45.73,45.79,45.71,45.77,77853.0,35.0523,35.0983,35.037,35.083,77853.0
2016-08-15 10:30:00,45.78,45.84,45.78,45.84,97347.0,35.0907,35.1367,35.0907,35.1367,97347.0
2016-08-15 11:00:00,45.83,45.85,45.81,45.82,50496.0,35.129,35.1443,35.1137,35.1213,50496.0
2016-08-15 11:30:00,45.83,45.83,45.77,45.78,69397.0,35.129,35.129,35.083,35.0907,69397.0
2016-08-15 12:00:00,45.78,45.8,45.77,45.79,30451.0,35.0907,35.106,35.083,35.0983,30451.0
2016-08-15 12:30:00,45.79,45.79,45.75,45.76,24410.0,35.0983,35.0983,35.0677,35.0753,24410.0
2016-08-15 13:00:00,45.76,45.78,45.75,45.78,382728.0,35.0753,35.0907,35.0677,35.0907,382728.0
2016-08-15 13:30:00,45.77,45.78,45.76,45.77,46969.0,35.083,35.0907,35.0753,35.083,46969.0
2016-08-15 14:00:00,45.77,45.78,45.76,45.77,68510.0,35.083,35.0907,35.0753,35.083,68510.0
2016-08-15 14:30:00,45.77,45.79,45.76,45.77,74729.0,35.083,35.0983,35.0753,35.083,74729.0
2016-08-15 15:00:00,45.77,45.78,45.75,45.75,67619.0,35.083,35.0907,35.0677,35.0677,67619.0
2016-08-15 15:30:00,45.75,45.76,45.74,45.75,158353.0,35.0677,35.0753,35.06,35.0677,158353.0
2016-08-16 09:30:00,45.71,45.71,45.58,45.66,211608.0,35.037,35.037,34.9374,34.9987,211608.0
2016-08-16 10:00:00,45.65,45.75,45.64,45.65,96876.0,34.991,35.0677,34.9834,34.991,96876.0
2016-08-16 10:30:00,45.65,45.67,45.6,45.62,61119.0,34.991,35.0064,34.9527,34.968,61119.0
2016-08-16 11:00:00,45.62,45.73,45.61,45.7,51160.0,34.968,35.0523,34.9604,35.0294,51160.0
2016-08-16 11:30:00,45.7,45.7,45.63,45.69,61900.0,35.0294,35.0294,34.9757,35.0217,61900.0
2016-08-16 12:00:00,45.69,45.71,45.66,45.67,145773.0,35.0217,35.037,34.9987,35.0064,145773.0
2016-08-16 12:30:00,45.67,45.71,45.65,45.7,29735.0,35.0064,35.037,34.991,35.0294,29735.0
2016-08-16 13:00:00,45.71,45.72,45.67,45.68,41548.0,35.037,35.0447,35.0064,35.014,41548.0
2016-08-16 13:30:00,45.68,45.69,45.66,45.68,57395.0,35.014,35.0217,34.9987,35.014,57395.0
2016-08-16 14:00:00,45.69,45.71,45.65,45.68,148376.0,35.0217,35.037,34.991,35.014,148376.0
2016-08-16 14:30:00,45.67,45.69,45.66,45.68,88963.0,35.0064,35.0217,34.9987,35.014,88963.0
2016-08-16 15:00:00,45.68,45.7,45.66,45.67,75571.0,35.014,35.0294,34.9987,35.0064,75571.0
2016-08-16 15:30:00,45.68,45.68,45.61,45.63,97986.0,35.014,35.014,34.9604,34.9757,97986.0
2016-08-17 09:30:00,45.5,45.53,45.32,45.33,154833.0,34.8761,34.899,34.7381,34.7457,154833.0
2016-08-17 10:00:00,45.31,45.35,45.31,45.34,46800.0,34.7304,34.7611,34.7304,34.7534,46800.0
2016-08-17 10:30:00,45.34,45.41,45.34,45.4,96850.0,34.7534,34.8071,34.7534,34.7994,96850.0
2016-08-17 11:00:00,45.4,45.42,45.32,45.33,87599.0,34.7994,34.8147,34.7381,34.7457,87599.0
2016-08-17 11:30:00,45.33,45.33,45.28,45.31,75122.0,34.7457,34.7457,34.7074,34.7304,75122.0
2016-08-17 12:00:00,45.31,45.37,45.3,45.36,92965.0,34.7304,34.7764,34.7227,34.7687,92965.0
2016-08-17 12:30:00,45.34,45.45,45.34,45.44,85597.0,34.7534,34.8377,34.7534,34.8301,85597.0
2016-08-17 13:00:00,45.44,45.44,45.41,45.44,37389.0,34.8301,34.8301,34.8071,34.8301,37389.0
2016-08-17 13:30:00,45.43,45.5,45.42,45.42,60121.0,34.8224,34.8761,34.8147,34.8147,60121.0
2016-08-17 14:00:00,45.42,45.7,45.33,45.65,332789.0,34.8147,35.0294,34.7457,34.991,332789.0
2016-08-17 14:30:00,45.65,45.65,45.59,45.62,128619.0,34.991,34.991,34.945,34.968,128619.0
2016-08-17 15:00:00,45.62,45.62,45.55,45.6,104432.0,34.968,34.968,34.9144,34.9527,104432.0
2016-08-17 15:30:00,45.6,45.65,45.59,45.62,68425.0,34.9527,34.991,34.945,34.968,68425.0
2016-08-18 09:30:00,45.62,45.67,45.59,45.65,111008.0,34.968,35.0064,34.945,34.991,111008.0
2016-08-18 10:00:00,45.64,45.69,45.62,45.67,37911.0,34.9834,35.0217,34.968,35.0064,37911.0
2016-08-18 10:30:00,45.68,45.76,45.66,45.76,47699.0,35.014,35.0753,34.9987,35.0753,47699.0
2016-08-18 11:00:00,45.75,45.78,45.73,45.77,51185.0,35.0677,35.0907,35.0523,35.083,51185.0
2016-08-18 11:30:00,45.78,45.8,45.72,45.73,40091.0,35.0907,35.106,35.0447,35.0523,40091.0
2016-08-18 12:00:00,45.72,45.74,45.68,45.68,66201.0,35.0447,35.06,35.014,35.014,66201.0
2016-08-18 12:30:00,45.68,45.7,45.66,45.67,50878.0,35.014,35.0294,34.9987,35.0064,50878.0
2016-08-18 13:00:00,45.66,45.71,45.66,45.71,35856.0,34.9987,35.037,34.9987,35.037,35856.0
2016-08-18 13:30:00,45.7,45.75,45.7,45.74,40666.0,35.0294,35.0677,35.0294,35.06,40666.0
2016-08-18 14:00:00,45.74,45.79,45.73,45.77,52358.0,35.06,35.0983,35.0523,35.083,52358.0
2016-08-18 14:30:00,45.76,45.78,45.74,45.77,210287.0,35.0753,35.0907,35.06,35.083,210287.0
2016-08-18 15:00:00,45.76,45.8,45.76,45.79,102126.0,35.0753,35.106,35.0753,35.0983,102126.0
2016-08-18 15:30:00,45.79,45.84,45.78,45.84,91088.0,35.0983,35.1367,35.0907,35.1367,91088.0
2016-08-19 09:30:00,45.42,45.42,45.26,45.3,159574.0,34.8147,34.8147,34.6921,34.7227,159574.0
2016-08-19 10:00:00,45.29,45.41,45.29,45.41,55615.0,34.7151,34.8071,34.7151,34.8071,55615.0
2016-08-19 10:30:00,45.41,45.45,45.38,45.42,71844.0,34.8071,34.8377,34.7841,34.8147,71844.0
2016-08-19 11:00:00,45.43,45.46,45.42,45.46,30043.0,34.8224,34.8454,34.8147,34.8454,30043.0
2016-08-19 11:30:00,45.47,45.49,45.42,45.46,52947.0,34.8531,34.8684,34.8147,34.8454,52947.0
2016-08-19 12:00:00,45.47,45.47,45.43,45.45,56429.0,34.8531,34.8531,34.8224,34.8377,56429.0
2016-08-19 12:30:00,45.44,45.46,45.37,45.39,153006.0,34.8301,34.8454,34.7764,34.7917,153006.0
2016-08-19 13:00:00,45.4,45.41,45.38,45.41,56136.0,34.7994,34.8071,34.7841,34.8071,56136.0
2016-08-19 13:30:00,45.41,45.46,45.39,45.44,38069.0,34.8071,34.8454,34.7917,34.8301,38069.0
2016-08-19 14:00:00,45.44,45.47,45.44,45.47,26587.0,34.8301,34.8531,34.8301,34.8531,26587.0
2016-08-19 14:30:00,45.46,45.5,45.46,45.49,28381.0,34.8454,34.8761,34.8454,34.8684,28381.0
2016-08-19 15:00:00,45.49,45.54,45.48,45.54,74798.0,34.8684,34.9067,34.8607,34.9067,74798.0
2016-08-19 15:30:00,45.54,45.56,45.52,45.54,141447.0,34.9067,34.922,34.8914,34.9067,141447.0
2016-08-22 09:30:00,45.38,45.38,45.25,45.31,138858.0,34.7841,34.7841,34.6844,34.7304,138858.0
2016-08-22 10:00:00,45.3,45.4,45.28,45.39,65382.0,34.7227,34.7994,34.7074,34.7917,65382.0
2016-08-22 10:30:00,45.39,45.45,45.39,45.43,32571.0,34.7917,34.8377,34.7917,34.8224,32571.0
2016-08-22 11:00:00,45.44,45.46,45.32,45.32,102276.0,34.8301,34.8454,34.7381,34.7381,102276.0
2016-08-22 11:30:00,45.32,45.39,45.31,45.39,67188.0,34.7381,34.7917,34.7304,34.7917,67188.0
2016-08-22 12:00:00,45.38,45.49,45.36,45.46,87812.0,34.7841,34.8684,34.7687,34.8454,87812.0
2016-08-22 12:30:00,45.45,45.46,45.4,45.41,26646.0,34.8377,34.8454,34.7994,34.8071,26646.0
2016-08-22 13:00:00,45.41,45.44,45.34,45.36,79001.0,34.8071,34.8301,34.7534,34.7687,79001.0
2016-08-22 13:30:00,45.38,45.46,45.36,45.44,87801.0,34.7841,34.8454,34.7687,34.8301,87801.0
2016-08-22 14:00:00,45.44,45.47,45.39,45.4,63681.0,34.8301,34.8531,34.7917,34.7994,63681.0
2016-08-22 14:30:00,45.4,45.46,45.39,45.44,95042.0,34.7994,34.8454,34.7917,34.8301,95042.0
2016-08-22 15:00:00,45.44,45.46,45.42,45.45,58965.0,34.8301,34.8454,34.8147,34.8377,58965.0
2016-08-22 15:30:00,45.45,45.46,45.43,45.46,121180.0,34.8377,34.8454,34.8224,34.8454,121180.0
2016-08-23 09:30:00,45.77,45.83,45.76,45.81,846481.0,35.083,35.129,35.0753,35.1137,846481.0
2016-08-23 10:00:00,45.81,45.82,45.76,45.79,144442.0,35.1137,35.1213,35.0753,35.0983,144442.0
2016-08-23 10:30:00,45.79,45.81,45.73,45.79,106160.0,35.0983,35.1137,35.0523,35.0983,106160.0
2016-08-23 11:00:00,45.79,45.79,45.71,45.74,94828.0,35.0983,35.0983,35.037,35.06,94828.0
2016-08-23 11:30:00,45.74,45.76,45.67,45.67,95939.0,35.06,35.0753,35.0064,35.0064,95939.0
2016-08-23 12:00:00,45.66,45.69,45.62,45.65,89500.0,34.9987,35.0217,34.968,34.991,89500.0
2016-08-23 12:30:00,45.65,45.69,45.63,45.65,64656.0,34.991,35.0217,34.9757,34.991,64656.0
2016-08-23 13:00:00,45.65,45.71,45.64,45.69,68395.0,34.991,35.037,34.9834,35.0217,68395.0
2016-08-23 13:30:00,45.7,45.71,45.67,45.68,76778.0,35.0294,35.037,35.0064,35.014,76778.0
2016-08-23 14:00:00,45.67,45.67,45.64,45.66,88289.0,35.0064,35.0064,34.9834,34.9987,88289.0
2016-08-23 14:30:00,45.66,45.67,45.62,45.64,186171.0,34.9987,35.0064,34.968,34.9834,186171.0
2016-08-23 15:00:00,45.63,45.64,45.61,45.62,201889.0,34.9757,34.9834,34.9604,34.968,201889.0
2016-08-23 15:30:00,45.63,45.63,45.57,45.57,191320.0,34.9757,34.9757,34.9297,34.9297,191320.0
2016-08-24 09:30:00,45.56,45.62,45.53,45.58,318959.0,34.922,34.968,34.899,34.9374,318959.0
2016-08-24 10:00:00,45.57,45.61,45.56,45.58,396980.0,34.9297,34.9604,34.922,34.9374,396980.0
2016-08-24 10:30:00,45.57,45.57,45.49,45.5,332809.0,34.9297,34.9297,34.8684,34.8761,332809.0
2016-08-24 11:00:00,45.5,45.51,45.47,45.5,196434.0,34.8761,34.8837,34.8531,34.8761,196434.0
2016-08-24 11:30:00,45.51,45.55,45.5,45.53,203519.0,34.8837,34.9144,34.8761,34.899,203519.0
2016-08-24 12:00:00,45.53,45.62,45.53,45.59,229635.0,34.899,34.968,34.899,34.945,229635.0
2016-08-24 12:30:00,45.6,45.64,45.59,45.64,251303.0,34.9527,34.9834,34.945,34.9834,251303.0
2016-08-24 13:00:00,45.64,45.64,45.61,45.61,206435.0,34.9834,34.9834,34.9604,34.9604,206435.0
2016-08-24 13:30:00,45.61,45.62,45.6,45.61,200089.0,34.9604,34.968,34.9527,34.9604,200089.0
2016-08-24 14:00:00,45.6,45.61,45.54,45.55,315640.0,34.9527,34.9604,34.9067,34.9144,315640.0
2016-08-24 14:30:00,45.55,45.56,45.53,45.55,300383.0,34.9144,34.922,34.899,34.9144,300383.0
2016-08-24 15:00:00,45.56,45.56,45.48,45.5,416700.0,34.922,34.922,34.8607,34.8761,416700.0
2016-08-24 15:30:00,45.5,45.51,45.41,45.45,495109.0,34.8761,34.8837,34.8071,34.8377,495109.0
2016-08-25 09:30:00,45.37,45.41,45.32,45.39,219104.0,34.7764,34.8071,34.7381,34.7917,219104.0
2016-08-25 10:00:00,45.38,45.44,45.37,45.39,91834.0,34.7841,34.8301,34.7764,34.7917,91834.0
2016-08-25 10:30:00,45.4,45.41,45.36,45.39,74237.0,34.7994,34.8071,34.7687,34.7917,74237.0
2016-08-25 11:00:00,45.4,45.45,45.4,45.43,134220.0,34.7994,34.8377,34.7994,34.8224,134220.0
2016-08-25 11:30:00,45.43,45.44,45.36,45.37,60451.0,34.8224,34.8301,34.7687,34.7764,60451.0
2016-08-25 12:00:00,45.38,45.38,45.33,45.37,67893.0,34.7841,34.7841,34.7457,34.7764,67893.0
2016-08-25 12:30:00,45.38,45.41,45.37,45.38,146986.0,34.7841,34.8071,34.7764,34.7841,146986.0
2016-08-25 13:00:00,45.39,45.41,45.38,45.4,91526.0,34.7917,34.8071,34.7841,34.7994,91526.0
2016-08-25 13:30:00,45.4,45.4,45.32,45.35,58107.0,34.7994,34.7994,34.7381,34.7611,58107.0
2016-08-25 14:00:00,45.36,45.38,45.31,45.34,231479.0,34.7687,34.7841,34.7304,34.7534,231479.0
2016-08-25 14:30:00,45.34,45.37,45.32,45.32,369726.0,34.7534,34.7764,34.7381,34.7381,369726.0
2016-08-25 15:00:00,45.33,45.37,45.31,45.36,33329.0,34.7457,34.7764,34.7304,34.7687,33329.0
2016-08-25 15:30:00,45.36,45.37,45.33,45.36,72272.0,34.7687,34.7764,34.7457,34.7687,72272.0
2016-08-26 09:30:00,45.48,45.54,45.47,45.49,140492.0,34.8607,34.9067,34.8531,34.8684,140492.0
2016-08-26 10:00:00,45.48,45.83,45.22,45.78,587247.0,34.8607,35.129,34.6614,35.0907,587247.0
2016-08-26 10:30:00,45.79,45.79,45.58,45.63,137284.0,35.0983,35.0983,34.9374,34.9757,137284.0
2016-08-26 11:00:00,45.62,45.63,45.58,45.61,116893.0,34.968,34.9757,34.9374,34.9604,116893.0
2016-08-26 11:30:00,45.6,45.6,45.22,45.22,213339.0,34.9527,34.9527,34.6614,34.6614,213339.0
2016-08-26 12:00:00,45.22,45.22,44.97,45.05,250901.0,34.6614,34.6614,34.4698,34.5311,250901.0
2016-08-26 12:30:00,45.04,45.15,45.0,45.14,142441.0,34.5235,34.6078,34.4928,34.6001,142441.0
2016-08-26 13:00:00,45.13,45.16,45.04,45.07,91036.0,34.5924,34.6154,34.5235,34.5465,91036.0
2016-08-26 13:30:00,45.07,45.09,44.95,44.98,111680.0,34.5465,34.5618,34.4545,34.4775,111680.0
2016-08-26 14:00:00,44.97,45.0,44.88,44.9,436581.0,34.4698,34.4928,34.4008,34.4161,436581.0
2016-08-26 14:30:00,44.9,44.92,44.84,44.89,84977.0,34.4161,34.4315,34.3702,34.4085,84977.0
2016-08-26 15:00:00,44.89,45.03,44.89,45.03,145394.0,34.4085,34.5158,34.4085,34.5158,145394.0
2016-08-26 15:30:00,45.02,45.08,45.01,45.05,242844.0,34.5081,34.5541,34.5005,34.5311,242844.0
2016-08-29 09:30:00,45.02,45.09,45.0,45.07,108846.0,34.5081,34.5618,34.4928,34.5465,108846.0
2016-08-29 10:00:00,45.08,45.1,45.05,45.06,122712.0,34.5541,34.5694,34.5311,34.5388,122712.0
2016-08-29 10:30:00,45.06,45.12,45.04,45.08,72028.0,34.5388,34.5848,34.5235,34.5541,72028.0
2016-08-29 11:00:00,45.09,45.14,45.08,45.14,126284.0,34.5618,34.6001,34.5541,34.6001,126284.0
2016-08-29 11:30:00,45.14,45.2,45.12,45.19,72261.0,34.6001,34.6461,34.5848,34.6384,72261.0
2016-08-29 12:00:00,45.19,45.22,45.16,45.19,53705.0,34.6384,34.6614,34.6154,34.6384,53705.0
2016-08-29 12:30:00,45.19,45.23,45.18,45.21,42150.0,34.6384,34.6691,34.6308,34.6538,42150.0
2016-08-29 13:00:00,45.22,45.24,45.22,45.24,22442.0,34.6614,34.6768,34.6614,34.6768,22442.0
2016-08-29 13:30:00,45.23,45.28,45.23,45.27,144826.0,34.6691,34.7074,34.6691,34.6998,144826.0
2016-08-29 14:00:00,45.27,45.27,45.22,45.23,62758.0,34.6998,34.6998,34.6614,34.6691,62758.0
2016-08-29 14:30:00,45.23,45.25,45.22,45.24,51835.0,34.6691,34.6844,34.6614,34.6768,51835.0
2016-08-29 15:00:00,45.24,45.26,45.22,45.23,59285.0,34.6768,34.6921,34.6614,34.6691,59285.0
2016-08-29 15:30:00,45.22,45.25,45.21,45.25,90556.0,34.6614,34.6844,34.6538,34.6844,90556.0
2016-08-30 09:30:00,45.31,45.37,45.25,45.35,155705.0,34.7304,34.7764,34.6844,34.7611,155705.0
2016-08-30 10:00:00,45.34,45.35,45.2,45.25,121449.0,34.7534,34.7611,34.6461,34.6844,121449.0
2016-08-30 10:30:00,45.26,45.26,45.19,45.22,78324.0,34.6921,34.6921,34.6384,34.6614,78324.0
2016-08-30 11:00:00,45.22,45.26,45.2,45.21,129745.0,34.6614,34.6921,34.6461,34.6538,129745.0
2016-08-30 11:30:00,45.21,45.24,45.18,45.23,65448.0,34.6538,34.6768,34.6308,34.6691,65448.0
2016-08-30 12:00:00,45.23,45.27,45.22,45.23,47352.0,34.6691,34.6998,34.6614,34.6691,47352.0
2016-08-30 12:30:00,45.24,45.26,45.22,45.23,50279.0,34.6768,34.6921,34.6614,34.6691,50279.0
2016-08-30 13:00:00,45.22,45.25,45.21,45.22,49179.0,34.6614,34.6844,34.6538,34.6614,49179.0
2016-08-30 13:30:00,45.22,45.24,45.18,45.19,105475.0,34.6614,34.6768,34.6308,34.6384,105475.0
2016-08-30 14:00:00,45.19,45.19,45.1,45.12,58584.0,34.6384,34.6384,34.5694,34.5848,58584.0
2016-08-30 14:30:00,45.13,45.17,45.1,45.16,31931.0,34.5924,34.6231,34.5694,34.6154,31931.0
2016-08-30 15:00:00,45.15,45.17,45.13,45.15,150788.0,34.6078,34.6231,34.5924,34.6078,150788.0
2016-08-30 15:30:00,45.16,45.2,45.14,45.17,59462.0,34.6154,34.6461,34.6001,34.6231,59462.0
2016-08-31 09:30:00,45.13,45.15,45.06,45.13,105523.0,34.5924,34.6078,34.5388,34.5924,105523.0
2016-08-31 10:00:00,45.12,45.16,45.07,45.08,61623.0,34.5848,34.6154,34.5465,34.5541,61623.0
2016-08-31 10:30:00,45.04,45.06,44.94,44.94,102910.0,34.5235,34.5388,34.4468,34.4468,102910.0
2016-08-31 11:00:00,44.94,44.98,44.92,44.97,60377.0,34.4468,34.4775,34.4315,34.4698,60377.0
2016-08-31 11:30:00,44.98,44.98,44.89,44.93,61348.0,34.4775,34.4775,34.4085,34.4391,61348.0
2016-08-31 12:00:00,44.92,44.93,44.83,44.88,79095.0,34.4315,34.4391,34.3625,34.4008,79095.0
2016-08-31 12:30:00,44.88,44.94,44.84,44.89,66781.0,34.4008,34.4468,34.3702,34.4085,66781.0
2016-08-31 13:00:00,44.9,44.91,44.85,44.91,394186.0,34.4161,34.4238,34.3778,34.4238,394186.0
2016-08-31 13:30:00,44.91,44.95,44.88,44.91,72465.0,34.4238,34.4545,34.4008,34.4238,72465.0
2016-08-31 14:00:00,44.92,44.99,44.9,44.96,57094.0,34.4315,34.4851,34.4161,34.4621,57094.0
2016-08-31 14:30:00,44.95,44.96,44.9,44.91,63623.0,34.4545,34.4621,34.4161,34.4238,63623.0
2016-08-31 15:00:00,44.91,45.01,44.91,44.99,58289.0,34.4238,34.5005,34.4238,34.4851,58289.0
2016-08-31 15:30:00,44.99,45.01,44.95,44.98,118681.0,34.4851,34.5005,34.4545,34.4775,118681.0
2016-09-01 09:30:00,45.16,45.2,45.1,45.13,395353.0,34.6154,34.6461,34.5694,34.5924,395353.0
2016-09-01 10:00:00,45.13,45.28,45.11,45.11,239700.0,34.5924,34.7074,34.5771,34.5771,239700.0
2016-09-01 10:30:00,45.1,45.1,45.05,45.07,99158.0,34.5694,34.5694,34.5311,34.5465,99158.0
2016-09-01 11:00:00,45.06,45.11,45.02,45.1,105517.0,34.5388,34.5771,34.5081,34.5694,105517.0
2016-09-01 11:30:00,45.1,45.13,45.06,45.11,121980.0,34.5694,34.5924,34.5388,34.5771,121980.0
2016-09-01 12:00:00,45.1,45.21,45.08,45.21,129068.0,34.5694,34.6538,34.5541,34.6538,129068.0
2016-09-01 12:30:00,45.21,45.26,45.2,45.21,65574.0,34.6538,34.6921,34.6461,34.6538,65574.0
2016-09-01 13:00:00,45.22,45.26,45.21,45.24,46766.0,34.6614,34.6921,34.6538,34.6768,46766.0
2016-09-01 13:30:00,45.25,45.26,45.21,45.22,85720.0,34.6844,34.6921,34.6538,34.6614,85720.0
2016-09-01 14:00:00,45.21,45.25,45.17,45.25,61896.0,34.6538,34.6844,34.6231,34.6844,61896.0
2016-09-01 14:30:00,45.25,45.27,45.22,45.24,48542.0,34.6844,34.6998,34.6614,34.6768,48542.0
2016-09-01 15:00:00,45.25,45.25,45.19,45.23,67196.0,34.6844,34.6844,34.6384,34.6691,67196.0
2016-09-01 15:30:00,45.23,45.31,45.22,45.3,189607.0,34.6691,34.7304,34.6614,34.7227,189607.0
2016-09-02 09:30:00,45.71,45.8,45.68,45.76,132291.0,35.037,35.106,35.014,35.0753,132291.0
2016-09-02 10:00:00,45.77,45.8,45.6,45.69,95788.0,35.083,35.106,34.9527,35.0217,95788.0
2016-09-02 10:30:00,45.69,45.72,45.64,45.68,78481.0,35.0217,35.0447,34.9834,35.014,78481.0
2016-09-02 11:00:00,45.69,45.79,45.69,45.78,74448.0,35.0217,35.0983,35.0217,35.0907,74448.0
2016-09-02 11:30:00,45.77,45.8,45.73,45.77,113308.0,35.083,35.106,35.0523,35.083,113308.0
2016-09-02 12:00:00,45.78,45.79,45.69,45.71,48521.0,35.0907,35.0983,35.0217,35.037,48521.0
2016-09-02 12:30:00,45.72,45.8,45.72,45.78,41404.0,35.0447,35.106,35.0447,35.0907,41404.0
2016-09-02 13:00:00,45.78,45.8,45.76,45.78,60733.0,35.0907,35.106,35.0753,35.0907,60733.0
2016-09-02 13:30:00,45.78,45.78,45.71,45.73,48385.0,35.0907,35.0907,35.037,35.0523,48385.0
2016-09-02 14:00:00,45.74,45.79,45.72,45.78,78534.0,35.06,35.0983,35.0447,35.0907,78534.0
2016-09-02 14:30:00,45.78,45.81,45.76,45.8,45747.0,35.0907,35.1137,35.0753,35.106,45747.0
2016-09-02 15:00:00,45.8,45.87,45.8,45.83,73954.0,35.106,35.1597,35.106,35.129,73954.0
2016-09-02 15:30:00,45.82,45.83,45.79,45.82,183058.0,35.1213,35.129,35.0983,35.1213,183058.0
2016-09-06 09:30:00,46.06,46.08,46.02,46.04,136469.0,35.3053,35.3206,35.2746,35.29,136469.0
2016-09-06 10:00:00,46.03,46.16,46.03,46.09,283766.0,35.2823,35.3819,35.2823,35.3283,283766.0
2016-09-06 10:30:00,46.08,46.17,46.08,46.14,149684.0,35.3206,35.3896,35.3206,35.3666,149684.0
2016-09-06 11:00:00,46.14,46.15,46.09,46.12,65635.0,35.3666,35.3743,35.3283,35.3513,65635.0
2016-09-06 11:30:00,46.12,46.23,46.11,46.23,69512.0,35.3513,35.4356,35.3436,35.4356,69512.0
2016-09-06 12:00:00,46.23,46.24,46.22,46.23,43244.0,35.4356,35.4433,35.4279,35.4356,43244.0
2016-09-06 12:30:00,46.24,46.29,46.23,46.26,27220.0,35.4433,35.4816,35.4356,35.4586,27220.0
2016-09-06 13:00:00,46.25,46.28,46.24,46.26,48084.0,35.4509,35.4739,35.4433,35.4586,48084.0
2016-09-06 13:30:00,46.27,46.29,46.25,46.28,57644.0,35.4663,35.4816,35.4509,35.4739,57644.0
2016-09-06 14:00:00,46.27,46.28,46.25,46.28,220764.0,35.4663,35.4739,35.4509,35.4739,220764.0
2016-09-06 14:30:00,46.28,46.29,46.25,46.28,98289.0,35.4739,35.4816,35.4509,35.4739,98289.0
2016-09-06 15:00:00,46.27,46.28,46.23,46.26,53169.0,35.4663,35.4739,35.4356,35.4586,53169.0
2016-09-06 15:30:00,46.26,46.29,46.25,46.29,55517.0,35.4586,35.4816,35.4509,35.4816,55517.0
2016-09-07 09:30:00,46.45,46.48,46.41,46.44,154697.0,35.6042,35.6272,35.5736,35.5966,154697.0
2016-09-07 10:00:00,46.43,46.47,46.41,46.46,112190.0,35.5889,35.6196,35.5736,35.6119,112190.0
2016-09-07 10:30:00,46.46,46.46,46.33,46.34,179285.0,35.6119,35.6119,35.5123,35.5199,179285.0
2016-09-07 11:00:00,46.34,46.37,46.32,46.33,97785.0,35.5199,35.5429,35.5046,35.5123,97785.0
2016-09-07 11:30:00,46.34,46.36,46.31,46.34,91109.0,35.5199,35.5352,35.4969,35.5199,91109.0
2016-09-07 12:00:00,46.33,46.33,46.22,46.25,102132.0,35.5123,35.5123,35.4279,35.4509,102132.0
2016-09-07 12:30:00,46.26,46.28,46.23,46.27,112212.0,35.4586,35.4739,35.4356,35.4663,112212.0
2016-09-07 13:00:00,46.27,46.31,46.26,46.29,67393.0,35.4663,35.4969,35.4586,35.4816,67393.0
2016-09-07 13:30:00,46.3,46.33,46.28,46.31,126765.0,35.4893,35.5123,35.4739,35.4969,126765.0
2016-09-07 14:00:00,46.32,46.37,46.31,46.35,404184.0,35.5046,35.5429,35.4969,35.5276,404184.0
2016-09-07 14:30:00,46.35,46.35,46.31,46.34,99613.0,35.5276,35.5276,35.4969,35.5199,99613.0
2016-09-07 15:00:00,46.33,46.37,46.33,46.35,215345.0,35.5123,35.5429,35.5123,35.5276,215345.0
2016-09-07 15:30:00,46.35,46.36,46.33,46.34,398508.0,35.5276,35.5352,35.5123,35.5199,398508.0
2016-09-08 09:30:00,46.32,46.37,46.24,46.24,177147.0,35.5046,35.5429,35.4433,35.4433,177147.0
2016-09-08 10:00:00,46.24,46.26,46.15,46.22,211973.0,35.4433,35.4586,35.3743,35.4279,211973.0
2016-09-08 10:30:00,46.23,46.35,46.22,46.3,163881.0,35.4356,35.5276,35.4279,35.4893,163881.0
2016-09-08 11:00:00,46.3,46.4,46.3,46.32,241311.0,35.4893,35.5659,35.4893,35.5046,241311.0
2016-09-08 11:30:00,46.33,46.33,46.22,46.25,105454.0,35.5123,35.5123,35.4279,35.4509,105454.0
2016-09-08 12:00:00,46.26,46.29,46.17,46.19,78349.0,35.4586,35.4816,35.3896,35.4049,78349.0
2016-09-08 12:30:00,46.18,46.24,46.16,46.21,79894.0,35.3973,35.4433,35.3819,35.4203,79894.0
2016-09-08 13:00:00,46.21,46.22,46.16,46.17,108932.0,35.4203,35.4279,35.3819,35.3896,108932.0
2016-09-08 13:30:00,46.17,46.2,46.16,46.2,755014.0,35.3896,35.4126,35.3819,35.4126,755014.0
2016-09-08 14:00:00,46.2,46.23,46.17,46.21,101698.0,35.4126,35.4356,35.3896,35.4203,101698.0
2016-09-08 14:30:00,46.2,46.25,46.2,46.23,58741.0,35.4126,35.4509,35.4126,35.4356,58741.0
2016-09-08 15:00:00,46.23,46.24,46.2,46.23,224074.0,35.4356,35.4433,35.4126,35.4356,224074.0
2016-09-08 15:30:00,46.23,46.23,46.2,46.21,169484.0,35.4356,35.4356,35.4126,35.4203,169484.0
2016-09-09 09:30:00,45.81,45.81,45.56,45.58,158246.0,35.1137,35.1137,34.922,34.9374,158246.0
2016-09-09 10:00:00,45.58,45.66,45.52,45.61,88961.0,34.9374,34.9987,34.8914,34.9604,88961.0
2016-09-09 10:30:00,45.61,45.63,45.44,45.53,305504.0,34.9604,34.9757,34.8301,34.899,305504.0
2016-09-09 11:00:00,45.53,45.56,45.47,45.55,127635.0,34.899,34.922,34.8531,34.9144,127635.0
2016-09-09 11:30:00,45.56,45.57,45.45,45.47,222889.0,34.922,34.9297,34.8377,34.8531,222889.0
2016-09-09 12:00:00,45.47,45.5,45.39,45.43,144946.0,34.8531,34.8761,34.7917,34.8224,144946.0
2016-09-09 12:30:00,45.43,45.44,45.39,45.42,110255.0,34.8224,34.8301,34.7917,34.8147,110255.0
2016-09-09 13:00:00,45.42,45.43,45.33,45.37,67575.0,34.8147,34.8224,34.7457,34.7764,67575.0
2016-09-09 13:30:00,45.36,45.37,45.24,45.29,137671.0,34.7687,34.7764,34.6768,34.7151,137671.0
2016-09-09 14:00:00,45.29,45.3,45.2,45.3,175860.0,34.7151,34.7227,34.6461,34.7227,175860.0
2016-09-09 14:30:00,45.3,45.36,45.28,45.33,697979.0,34.7227,34.7687,34.7074,34.7457,697979.0
2016-09-09 15:00:00,45.33,45.37,45.27,45.35,218883.0,34.7457,34.7764,34.6998,34.7611,218883.0
2016-09-09 15:30:00,45.35,45.35,45.17,45.17,283887.0,34.7611,34.7611,34.6231,34.6231,283887.0
2016-09-12 09:30:00,44.82,45.02,44.75,44.99,221511.0,34.3548,34.5081,34.3012,34.4851,221511.0
2016-09-12 10:00:00,44.99,45.07,44.97,45.07,193906.0,34.4851,34.5465,34.4698,34.5465,193906.0
2016-09-12 10:30:00,45.08,45.1,44.96,45.01,197454.0,34.5541,34.5694,34.4621,34.5005,197454.0
2016-09-12 11:00:00,45.01,45.11,45.0,45.09,198763.0,34.5005,34.5771,34.4928,34.5618,198763.0
2016-09-12 11:30:00,45.09,45.17,45.05,45.12,149010.0,34.5618,34.6231,34.5311,34.5848,149010.0
2016-09-12 12:00:00,45.12,45.15,45.09,45.15,150043.0,34.5848,34.6078,34.5618,34.6078,150043.0
2016-09-12 12:30:00,45.16,45.24,45.15,45.21,126112.0,34.6154,34.6768,34.6078,34.6538,126112.0
2016-09-12 13:00:00,45.22,45.39,45.11,45.12,455384.0,34.6614,34.7917,34.5771,34.5848,455384.0
2016-09-12 13:30:00,45.13,45.39,45.08,45.39,595395.0,34.5924,34.7917,34.5541,34.7917,595395.0
2016-09-12 14:00:00,45.39,45.53,45.38,45.47,212242.0,34.7917,34.899,34.7841,34.8531,212242.0
2016-09-12 14:30:00,45.48,45.57,45.47,45.51,171263.0,34.8607,34.9297,34.8531,34.8837,171263.0
2016-09-12 15:00:00,45.52,45.55,45.49,45.53,171021.0,34.8914,34.9144,34.8684,34.899,171021.0
2016-09-12 15:30:00,45.53,45.59,45.5,45.55,470769.0,34.899,34.945,34.8761,34.9144,470769.0
2016-09-13 09:30:00,44.68,44.71,44.52,44.53,218132.0,34.4449,34.468,34.3215,34.3292,218132.0
2016-09-13 10:00:00,44.52,44.57,44.45,44.51,178064.0,34.3215,34.3601,34.2676,34.3138,178064.0
2016-09-13 10:30:00,44.51,44.59,44.46,44.46,123211.0,34.3138,34.3755,34.2753,34.2753,123211.0
2016-09-13 11:00:00,44.46,44.49,44.28,44.29,144122.0,34.2753,34.2984,34.1365,34.1442,144122.0
2016-09-13 11:30:00,44.29,44.32,44.24,44.28,369462.0,34.1442,34.1673,34.1057,34.1365,369462.0
2016-09-13 12:00:00,44.29,44.35,44.23,44.23,127611.0,34.1442,34.1905,34.098,34.098,127611.0
2016-09-13 12:30:00,44.22,44.26,44.15,44.18,65508.0,34.0902,34.1211,34.0363,34.0594,65508.0
2016-09-13 13:00:00,44.18,44.36,44.07,44.34,161692.0,34.0594,34.1982,33.9746,34.1828,161692.0
2016-09-13 13:30:00,44.35,44.4,44.22,44.27,202864.0,34.1905,34.229,34.0902,34.1288,202864.0
2016-09-13 14:00:00,44.24,44.27,44.13,44.14,71293.0,34.1057,34.1288,34.0209,34.0286,71293.0
2016-09-13 14:30:00,44.13,44.26,44.1,44.16,726857.0,34.0209,34.1211,33.9977,34.044,726857.0
2016-09-13 15:00:00,44.16,44.27,44.11,44.25,220383.0,34.044,34.1288,34.0054,34.1134,220383.0
2016-09-13 15:30:00,44.25,44.34,44.19,44.26,342380.0,34.1134,34.1828,34.0671,34.1211,342380.0
2016-09-14 09:30:00,44.3,44.35,44.21,44.31,186268.0,34.1519,34.1905,34.0825,34.1596,186268.0
2016-09-14 10:00:00,44.29,44.46,44.28,44.43,189040.0,34.1442,34.2753,34.1365,34.2521,189040.0
2016-09-14 10:30:00,44.43,44.54,44.3,44.33,287341.0,34.2521,34.3369,34.1519,34.1751,287341.0
2016-09-14 11:00:00,44.32,44.46,44.3,44.39,240896.0,34.1673,34.2753,34.1519,34.2213,240896.0
2016-09-14 11:30:00,44.38,44.4,44.31,44.38,167635.0,34.2136,34.229,34.1596,34.2136,167635.0
2016-09-14 12:00:00,44.4,44.42,44.34,44.4,144044.0,34.229,34.2444,34.1828,34.229,144044.0
2016-09-14 12:30:00,44.4,44.4,44.3,44.33,204100.0,34.229,34.229,34.1519,34.1751,204100.0
2016-09-14 13:00:00,44.33,44.39,44.31,44.37,128399.0,34.1751,34.2213,34.1596,34.2059,128399.0
2016-09-14 13:30:00,44.37,44.4,44.27,44.3,150160.0,34.2059,34.229,34.1288,34.1519,150160.0
2016-09-14 14:00:00,44.3,44.33,44.22,44.3,411350.0,34.1519,34.1751,34.0902,34.1519,411350.0
2016-09-14 14:30:00,44.3,44.36,44.28,44.33,148899.0,34.1519,34.1982,34.1365,34.1751,148899.0
2016-09-14 15:00:00,44.33,44.34,44.2,44.2,152490.0,34.1751,34.1828,34.0748,34.0748,152490.0
2016-09-14 15:30:00,44.21,44.28,44.21,44.27,221003.0,34.0825,34.1365,34.0825,34.1288,221003.0
2016-09-15 09:30:00,44.33,44.4,44.22,44.28,339309.0,34.1751,34.229,34.0902,34.1365,339309.0
2016-09-15 10:00:00,44.28,44.42,44.24,44.38,211816.0,34.1365,34.2444,34.1057,34.2136,211816.0
2016-09-15 10:30:00,44.38,44.49,44.35,44.49,186982.0,34.2136,34.2984,34.1905,34.2984,186982.0
2016-09-15 11:00:00,44.5,44.63,44.49,44.61,233880.0,34.3061,34.4063,34.2984,34.3909,233880.0
2016-09-15 11:30:00,44.62,44.66,44.57,44.58,255691.0,34.3986,34.4295,34.3601,34.3678,255691.0
2016-09-15 12:00:00,44.58,44.61,44.56,44.57,119564.0,34.3678,34.3909,34.3524,34.3601,119564.0
2016-09-15 12:30:00,44.57,44.58,44.51,44.56,256662.0,34.3601,34.3678,34.3138,34.3524,256662.0
2016-09-15 13:00:00,44.56,44.62,44.55,44.58,198374.0,34.3524,34.3986,34.3447,34.3678,198374.0
2016-09-15 13:30:00,44.58,44.7,44.58,44.69,85673.0,34.3678,34.4603,34.3678,34.4526,85673.0
2016-09-15 14:00:00,44.69,44.78,44.67,44.74,44524.0,34.4526,34.522,34.4372,34.4911,44524.0
2016-09-15 14:30:00,44.74,44.74,44.69,44.71,794092.0,34.4911,34.4911,34.4526,34.468,794092.0
2016-09-15 15:00:00,44.72,44.76,44.65,44.67,86940.0,34.4757,34.5065,34.4217,34.4372,86940.0
2016-09-15 15:30:00,44.67,44.72,44.67,44.71,336212.0,34.4372,34.4757,34.4372,34.468,336212.0
2016-09-16 09:30:00,44.27,44.28,44.18,44.24,196164.0,34.1288,34.1365,34.0594,34.1057,196164.0
2016-09-16 10:00:00,44.24,44.25,44.1,44.13,203438.0,34.1057,34.1134,33.9977,34.0209,203438.0
2016-09-16 10:30:00,44.13,44.25,44.12,44.16,160156.0,34.0209,34.1134,34.0132,34.044,160156.0
2016-09-16 11:00:00,44.16,44.19,44.12,44.13,125624.0,34.044,34.0671,34.0132,34.0209,125624.0
2016-09-16 11:30:00,44.14,44.22,44.12,44.19,103783.0,34.0286,34.0902,34.0132,34.0671,103783.0
2016-09-16 12:00:00,44.2,44.24,44.19,44.19,46642.0,34.0748,34.1057,34.0671,34.0671,46642.0
2016-09-16 12:30:00,44.2,44.21,44.15,44.17,163544.0,34.0748,34.0825,34.0363,34.0517,163544.0
2016-09-16 13:00:00,44.16,44.18,44.13,44.14,50875.0,34.044,34.0594,34.0209,34.0286,50875.0
2016-09-16 13:30:00,44.14,44.15,44.06,44.1,736091.0,34.0286,34.0363,33.9669,33.9977,736091.0
2016-09-16 14:00:00,44.1,44.12,44.06,44.11,56832.0,33.9977,34.0132,33.9669,34.0054,56832.0
2016-09-16 14:30:00,44.11,44.16,44.1,44.11,103122.0,34.0054,34.044,33.9977,34.0054,103122.0
2016-09-16 15:00:00,44.11,44.18,44.1,44.16,97748.0,34.0054,34.0594,33.9977,34.044,97748.0
2016-09-16 15:30:00,44.16,44.22,44.16,44.17,129190.0,34.044,34.0902,34.044,34.0517,129190.0
2016-09-19 09:30:00,44.64,44.73,44.62,44.73,314818.0,34.414,34.4834,34.3986,34.4834,314818.0
2016-09-19 10:00:00,44.73,44.74,44.69,44.71,72719.0,34.4834,34.4911,34.4526,34.468,72719.0
2016-09-19 10:30:00,44.71,44.72,44.65,44.66,31791.0,34.468,34.4757,34.4217,34.4295,31791.0
2016-09-19 11:00:00,44.66,44.71,44.64,44.68,37452.0,34.4295,34.468,34.414,34.4449,37452.0
2016-09-19 11:30:00,44.69,44.72,44.66,44.71,89653.0,34.4526,34.4757,34.4295,34.468,89653.0
2016-09-19 12:00:00,44.71,44.72,44.58,44.6,204653.0,34.468,34.4757,34.3678,34.3832,204653.0
2016-09-19 12:30:00,44.6,44.61,44.54,44.54,268062.0,34.3832,34.3909,34.3369,34.3369,268062.0
2016-09-19 13:00:00,44.53,44.57,44.52,44.53,704527.0,34.3292,34.3601,34.3215,34.3292,704527.0
2016-09-19 13:30:00,44.52,44.52,44.43,44.5,84925.0,34.3215,34.3215,34.2521,34.3061,84925.0
2016-09-19 14:00:00,44.5,44.56,44.5,44.53,82130.0,34.3061,34.3524,34.3061,34.3292,82130.0
2016-09-19 14:30:00,44.54,44.58,44.54,44.58,203774.0,34.3369,34.3678,34.3369,34.3678,203774.0
2016-09-19 15:00:00,44.57,44.59,44.5,44.5,73647.0,34.3601,34.3755,34.3061,34.3061,73647.0
2016-09-19 15:30:00,44.51,44.52,44.46,44.47,206252.0,34.3138,34.3215,34.2753,34.283,206252.0
2016-09-20 09:30:00,44.8,44.85,44.76,44.83,146504.0,34.5374,34.5759,34.5065,34.5605,146504.0
2016-09-20 10:00:00,44.83,44.87,44.79,44.82,170124.0,34.5605,34.5913,34.5297,34.5528,170124.0
2016-09-20 10:30:00,44.82,44.83,44.73,44.77,142279.0,34.5528,34.5605,34.4834,34.5143,142279.0
2016-09-20 11:00:00,44.77,44.83,44.73,44.73,103576.0,34.5143,34.5605,34.4834,34.4834,103576.0
2016-09-20 11:30:00,44.74,44.76,44.69,44.71,122121.0,34.4911,34.5065,34.4526,34.468,122121.0
2016-09-20 12:00:00,44.7,44.73,44.68,44.73,163981.0,34.4603,34.4834,34.4449,34.4834,163981.0
2016-09-20 12:30:00,44.72,44.73,44.65,44.67,75846.0,34.4757,34.4834,34.4217,34.4372,75846.0
2016-09-20 13:00:00,44.66,44.71,44.63,44.69,312562.0,34.4295,34.468,34.4063,34.4526,312562.0
2016-09-20 13:30:00,44.69,44.73,44.67,44.72,162071.0,34.4526,34.4834,34.4372,34.4757,162071.0
2016-09-20 14:00:00,44.71,44.73,44.68,44.71,79481.0,34.468,34.4834,34.4449,34.468,79481.0
2016-09-20 14:30:00,44.71,44.74,44.7,44.73,46554.0,34.468,34.4911,34.4603,34.4834,46554.0
2016-09-20 15:00:00,44.73,44.74,44.71,44.73,97762.0,34.4834,34.4911,34.468,34.4834,97762.0
2016-09-20 15:30:00,44.73,44.73,44.68,44.68,149069.0,34.4834,34.4834,34.4449,34.4449,149069.0
2016-09-21 09:30:00,45.12,45.17,45.11,45.16,132391.0,34.7841,34.8226,34.7764,34.8149,132391.0
2016-09-21 10:00:00,45.16,45.19,45.13,45.14,36639.0,34.8149,34.838,34.7918,34.7995,36639.0
2016-09-21 10:30:00,45.16,45.19,45.07,45.08,92202.0,34.8149,34.838,34.7455,34.7532,92202.0
2016-09-21 11:00:00,45.08,45.12,45.05,45.11,59207.0,34.7532,34.7841,34.7301,34.7764,59207.0
2016-09-21 11:30:00,45.12,45.12,45.06,45.09,55204.0,34.7841,34.7841,34.7378,34.761,55204.0
2016-09-21 12:00:00,45.09,45.1,44.98,44.99,70974.0,34.761,34.7687,34.6762,34.6839,70974.0
2016-09-21 12:30:00,44.99,45.05,44.96,45.04,53268.0,34.6839,34.7301,34.6607,34.7224,53268.0
2016-09-21 13:00:00,45.04,45.06,45.0,45.01,146490.0,34.7224,34.7378,34.6916,34.6993,146490.0
2016-09-21 13:30:00,45.01,45.11,45.0,45.06,166705.0,34.6993,34.7764,34.6916,34.7378,166705.0
2016-09-21 14:00:00,45.07,45.35,45.07,45.13,393474.0,34.7455,34.9614,34.7455,34.7918,393474.0
2016-09-21 14:30:00,45.12,45.35,45.06,45.35,380557.0,34.7841,34.9614,34.7378,34.9614,380557.0
2016-09-21 15:00:00,45.33,45.49,45.3,45.46,128709.0,34.946,35.0693,34.9228,35.0462,128709.0
2016-09-21 15:30:00,45.46,45.6,45.46,45.53,352303.0,35.0462,35.1541,35.0462,35.1002,352303.0
2016-09-22 09:30:00,46.09,46.24,46.09,46.22,312910.0,35.5319,35.6475,35.5319,35.6321,312910.0
2016-09-22 10:00:00,46.21,46.23,46.1,46.14,231935.0,35.6244,35.6398,35.5396,35.5704,231935.0
2016-09-22 10:30:00,46.14,46.18,46.11,46.11,149407.0,35.5704,35.6013,35.5473,35.5473,149407.0
2016-09-22 11:00:00,46.11,46.12,46.01,46.01,119339.0,35.5473,35.555,35.4702,35.4702,119339.0
2016-09-22 11:30:00,46.01,46.03,45.99,46.02,94763.0,35.4702,35.4856,35.4548,35.4779,94763.0
2016-09-22 12:00:00,46.03,46.05,45.97,46.02,89138.0,35.4856,35.501,35.4394,35.4779,89138.0
2016-09-22 12:30:00,46.02,46.04,45.99,46.01,32132.0,35.4779,35.4933,35.4548,35.4702,32132.0
2016-09-22 13:00:00,46.01,46.06,46.0,46.03,194869.0,35.4702,35.5087,35.4625,35.4856,194869.0
2016-09-22 13:30:00,46.02,46.06,46.01,46.01,55084.0,35.4779,35.5087,35.4702,35.4702,55084.0
2016-09-22 14:00:00,46.01,46.03,45.89,45.93,260467.0,35.4702,35.4856,35.3777,35.4085,260467.0
2016-09-22 14:30:00,45.93,45.98,45.89,45.98,81021.0,35.4085,35.4471,35.3777,35.4471,81021.0
2016-09-22 15:00:00,45.98,46.01,45.97,46.01,76568.0,35.4471,35.4702,35.4394,35.4702,76568.0
2016-09-22 15:30:00,46.01,46.03,45.97,45.97,746284.0,35.4702,35.4856,35.4394,35.4394,746284.0
2016-09-23 09:30:00,45.56,45.65,45.56,45.59,252604.0,35.1233,35.1927,35.1233,35.1464,252604.0
2016-09-23 10:00:00,45.59,45.63,45.56,45.61,88116.0,35.1464,35.1773,35.1233,35.1618,88116.0
2016-09-23 10:30:00,45.62,45.63,45.58,45.62,99032.0,35.1695,35.1773,35.1387,35.1695,99032.0
2016-09-23 11:00:00,45.61,45.65,45.6,45.64,52657.0,35.1618,35.1927,35.1541,35.185,52657.0
2016-09-23 11:30:00,45.63,45.68,45.57,45.58,95905.0,35.1773,35.2158,35.131,35.1387,95905.0
2016-09-23 12:00:00,45.58,45.62,45.57,45.61,157250.0,35.1387,35.1695,35.131,35.1618,157250.0
2016-09-23 12:30:00,45.6,45.61,45.57,45.59,185587.0,35.1541,35.1618,35.131,35.1464,185587.0
2016-09-23 13:00:00,45.58,45.6,45.55,45.57,54923.0,35.1387,35.1541,35.1156,35.131,54923.0
2016-09-23 13:30:00,45.56,45.57,45.48,45.48,484585.0,35.1233,35.131,35.0616,35.0616,484585.0
2016-09-23 14:00:00,45.48,45.52,45.47,45.52,68065.0,35.0616,35.0924,35.0539,35.0924,68065.0
2016-09-23 14:30:00,45.52,45.54,45.5,45.53,34403.0,35.0924,35.1079,35.077,35.1002,34403.0
2016-09-23 15:00:00,45.52,45.55,45.5,45.53,118586.0,35.0924,35.1156,35.077,35.1002,118586.0
2016-09-23 15:30:00,45.54,45.57,45.48,45.48,171313.0,35.1079,35.131,35.0616,35.0616,171313.0
2016-09-26 09:30:00,45.17,45.17,45.05,45.05,225868.0,34.8226,34.8226,34.7301,34.7301,225868.0
2016-09-26 10:00:00,45.06,45.17,45.04,45.11,87790.0,34.7378,34.8226,34.7224,34.7764,87790.0
2016-09-26 10:30:00,45.11,45.19,45.1,45.17,51348.0,34.7764,34.838,34.7687,34.8226,51348.0
2016-09-26 11:00:00,45.17,45.19,45.11,45.11,119807.0,34.8226,34.838,34.7764,34.7764,119807.0
2016-09-26 11:30:00,45.12,45.17,45.1,45.13,183074.0,34.7841,34.8226,34.7687,34.7918,183074.0
2016-09-26 12:00:00,45.12,45.15,45.1,45.12,34617.0,34.7841,34.8072,34.7687,34.7841,34617.0
2016-09-26 12:30:00,45.13,45.15,45.08,45.13,140870.0,34.7918,34.8072,34.7532,34.7918,140870.0
2016-09-26 13:00:00,45.13,45.14,45.06,45.07,75245.0,34.7918,34.7995,34.7378,34.7455,75245.0
2016-09-26 13:30:00,45.08,45.09,45.05,45.08,47938.0,34.7532,34.761,34.7301,34.7532,47938.0
2016-09-26 14:00:00,45.07,45.1,45.06,45.07,51296.0,34.7455,34.7687,34.7378,34.7455,51296.0
2016-09-26 14:30:00,45.09,45.09,45.02,45.04,36027.0,34.761,34.761,34.707,34.7224,36027.0
2016-09-26 15:00:00,45.04,45.08,45.02,45.07,79227.0,34.7224,34.7532,34.707,34.7455,79227.0
2016-09-26 15:30:00,45.07,45.09,45.02,45.05,156217.0,34.7455,34.761,34.707,34.7301,156217.0
2016-09-27 09:30:00,45.01,45.14,44.92,45.14,160146.0,34.6993,34.7995,34.6299,34.7995,160146.0
2016-09-27 10:00:00,45.13,45.22,45.11,45.13,75449.0,34.7918,34.8612,34.7764,34.7918,75449.0
2016-09-27 10:30:00,45.13,45.13,44.97,45.0,75362.0,34.7918,34.7918,34.6684,34.6916,75362.0
2016-09-27 11:00:00,44.99,45.1,44.99,45.1,41482.0,34.6839,34.7687,34.6839,34.7687,41482.0
2016-09-27 11:30:00,45.1,45.21,45.1,45.2,98182.0,34.7687,34.8535,34.7687,34.8458,98182.0
2016-09-27 12:00:00,45.19,45.31,45.17,45.29,110542.0,34.838,34.9306,34.8226,34.9151,110542.0
2016-09-27 12:30:00,45.28,45.31,45.25,45.31,49685.0,34.9074,34.9306,34.8843,34.9306,49685.0
2016-09-27 13:00:00,45.3,45.34,45.29,45.33,63758.0,34.9228,34.9537,34.9151,34.946,63758.0
2016-09-27 13:30:00,45.34,45.36,45.29,45.3,42093.0,34.9537,34.9691,34.9151,34.9228,42093.0
2016-09-27 14:00:00,45.3,45.31,45.26,45.3,236475.0,34.9228,34.9306,34.892,34.9228,236475.0
2016-09-27 14:30:00,45.3,45.31,45.27,45.3,136406.0,34.9228,34.9306,34.8997,34.9228,136406.0
2016-09-27 15:00:00,45.3,45.32,45.26,45.28,243950.0,34.9228,34.9383,34.892,34.9074,243950.0
2016-09-27 15:30:00,45.27,45.35,45.25,45.34,222334.0,34.8997,34.9614,34.8843,34.9537,222334.0
2016-09-28 09:30:00,45.49,45.52,45.47,45.48,137847.0,35.0693,35.0924,35.0539,35.0616,137847.0
2016-09-28 10:00:00,45.49,45.52,45.41,45.44,77341.0,35.0693,35.0924,35.0076,35.0308,77341.0
2016-09-28 10:30:00,45.44,45.47,45.26,45.27,151668.0,35.0308,35.0539,34.892,34.8997,151668.0
2016-09-28 11:00:00,45.27,45.28,45.18,45.28,106776.0,34.8997,34.9074,34.8303,34.9074,106776.0
2016-09-28 11:30:00,45.28,45.38,45.25,45.35,106480.0,34.9074,34.9845,34.8843,34.9614,106480.0
2016-09-28 12:00:00,45.36,45.4,45.32,45.36,57758.0,34.9691,34.9999,34.9383,34.9691,57758.0
2016-09-28 12:30:00,45.36,45.42,45.32,45.39,51674.0,34.9691,35.0154,34.9383,34.9922,51674.0
2016-09-28 13:00:00,45.38,45.41,45.35,45.4,44659.0,34.9845,35.0076,34.9614,34.9999,44659.0
2016-09-28 13:30:00,45.41,45.47,45.41,45.44,103686.0,35.0076,35.0539,35.0076,35.0308,103686.0
2016-09-28 14:00:00,45.45,45.68,45.42,45.65,239934.0,35.0385,35.2158,35.0154,35.1927,239934.0
2016-09-28 14:30:00,45.66,45.71,45.62,45.67,73675.0,35.2004,35.2389,35.1695,35.2081,73675.0
2016-09-28 15:00:00,45.67,45.68,45.63,45.64,398414.0,35.2081,35.2158,35.1773,35.185,398414.0
2016-09-28 15:30:00,45.64,45.74,45.62,45.73,150710.0,35.185,35.2621,35.1695,35.2543,150710.0
2016-09-29 09:30:00,45.59,45.67,45.59,45.67,86223.0,35.1464,35.2081,35.1464,35.2081,86223.0
2016-09-29 10:00:00,45.66,45.71,45.55,45.64,122037.0,35.2004,35.2389,35.1156,35.185,122037.0
2016-09-29 10:30:00,45.63,45.65,45.54,45.54,52115.0,35.1773,35.1927,35.1079,35.1079,52115.0
2016-09-29 11:00:00,45.55,45.55,45.44,45.55,53837.0,35.1156,35.1156,35.0308,35.1156,53837.0
2016-09-29 11:30:00,45.54,45.59,45.53,45.56,56975.0,35.1079,35.1464,35.1002,35.1233,56975.0
2016-09-29 12:00:00,45.56,45.65,45.54,45.6,89350.0,35.1233,35.1927,35.1079,35.1541,89350.0
2016-09-29 12:30:00,45.59,45.6,45.23,45.28,209996.0,35.1464,35.1541,34.8689,34.9074,209996.0
2016-09-29 13:00:00,45.28,45.29,45.13,45.22,319738.0,34.9074,34.9151,34.7918,34.8612,319738.0
2016-09-29 13:30:00,45.21,45.24,45.01,45.06,166962.0,34.8535,34.8766,34.6993,34.7378,166962.0
2016-09-29 14:00:00,45.05,45.26,45.03,45.25,122560.0,34.7301,34.892,34.7147,34.8843,122560.0
2016-09-29 14:30:00,45.24,45.31,45.21,45.23,111751.0,34.8766,34.9306,34.8535,34.8689,111751.0
2016-09-29 15:00:00,45.22,45.27,45.16,45.24,143349.0,34.8612,34.8997,34.8149,34.8766,143349.0
2016-09-29 15:30:00,45.24,45.29,45.15,45.15,192730.0,34.8766,34.9151,34.8072,34.8072,192730.0
2016-09-30 09:30:00,45.25,45.33,45.19,45.21,132119.0,34.8843,34.946,34.838,34.8535,132119.0
2016-09-30 10:00:00,45.21,45.3,45.18,45.25,191041.0,34.8535,34.9228,34.8303,34.8843,191041.0
2016-09-30 10:30:00,45.26,45.28,45.23,45.27,75544.0,34.892,34.9074,34.8689,34.8997,75544.0
2016-09-30 11:00:00,45.27,45.53,45.26,45.5,174092.0,34.8997,35.1002,34.892,35.077,174092.0
2016-09-30 11:30:00,45.5,45.53,45.45,45.49,81118.0,35.077,35.1002,35.0385,35.0693,81118.0
2016-09-30 12:00:00,45.49,45.52,45.46,45.49,123358.0,35.0693,35.0924,35.0462,35.0693,123358.0
2016-09-30 12:30:00,45.5,45.54,45.47,45.47,135913.0,35.077,35.1079,35.0539,35.0539,135913.0
2016-09-30 13:00:00,45.47,45.49,45.44,45.45,122926.0,35.0539,35.0693,35.0308,35.0385,122926.0
2016-09-30 13:30:00,45.44,45.51,45.43,45.49,75357.0,35.0308,35.0847,35.0231,35.0693,75357.0
2016-09-30 14:00:00,45.49,45.51,45.46,45.49,105945.0,35.0693,35.0847,35.0462,35.0693,105945.0
2016-09-30 14:30:00,45.5,45.52,45.49,45.51,78694.0,35.077,35.0924,35.0693,35.0847,78694.0
2016-09-30 15:00:00,45.5,45.55,45.5,45.52,679026.0,35.077,35.1156,35.077,35.0924,679026.0
2016-09-30 15:30:00,45.53,45.54,45.41,45.42,112313.0,35.1002,35.1079,35.0076,35.0154,112313.0
2016-10-03 09:30:00,45.4,45.41,45.27,45.3,142615.0,34.9999,35.0076,34.8997,34.9228,142615.0
2016-10-03 10:00:00,45.3,45.38,45.29,45.34,198184.0,34.9228,34.9845,34.9151,34.9537,198184.0
2016-10-03 10:30:00,45.33,45.46,45.33,45.42,116332.0,34.946,35.0462,34.946,35.0154,116332.0
2016-10-03 11:00:00,45.41,45.42,45.35,45.38,36869.0,35.0076,35.0154,34.9614,34.9845,36869.0
2016-10-03 11:30:00,45.37,45.39,45.28,45.32,246442.0,34.9768,34.9922,34.9074,34.9383,246442.0
2016-10-03 12:00:00,45.32,45.35,45.28,45.3,90222.0,34.9383,34.9614,34.9074,34.9228,90222.0
2016-10-03 12:30:00,45.31,45.36,45.28,45.36,76971.0,34.9306,34.9691,34.9074,34.9691,76971.0
2016-10-03 13:00:00,45.36,45.39,45.3,45.37,103930.0,34.9691,34.9922,34.9228,34.9768,103930.0
2016-10-03 13:30:00,45.36,45.39,45.35,45.38,70714.0,34.9691,34.9922,34.9614,34.9845,70714.0
2016-10-03 14:00:00,45.39,45.43,45.38,45.4,93443.0,34.9922,35.0231,34.9845,34.9999,93443.0
2016-10-03 14:30:00,45.4,45.4,45.35,45.38,38759.0,34.9999,34.9999,34.9614,34.9845,38759.0
2016-10-03 15:00:00,45.38,45.4,45.36,45.4,45990.0,34.9845,34.9999,34.9691,34.9999,45990.0
2016-10-03 15:30:00,45.4,45.48,45.39,45.43,183841.0,34.9999,35.0616,34.9922,35.0231,183841.0
2016-10-04 09:30:00,45.56,45.65,45.56,45.62,281958.0,35.1233,35.1927,35.1233,35.1695,281958.0
2016-10-04 10:00:00,45.6,45.6,45.44,45.51,58188.0,35.1541,35.1541,35.0308,35.0847,58188.0
2016-10-04 10:30:00,45.51,45.61,45.51,45.58,52664.0,35.0847,35.1618,35.0847,35.1387,52664.0
2016-10-04 11:00:00,45.58,45.59,45.44,45.56,251228.0,35.1387,35.1464,35.0308,35.1233,251228.0
2016-10-04 11:30:00,45.56,45.57,45.4,45.43,297611.0,35.1233,35.131,34.9999,35.0231,297611.0
2016-10-04 12:00:00,45.42,45.47,45.35,45.41,175329.0,35.0154,35.0539,34.9614,35.0076,175329.0
2016-10-04 12:30:00,45.42,45.43,45.29,45.3,127002.0,35.0154,35.0231,34.9151,34.9228,127002.0
2016-10-04 13:00:00,45.3,45.3,45.18,45.22,123609.0,34.9228,34.9228,34.8303,34.8612,123609.0
2016-10-04 13:30:00,45.22,45.27,45.2,45.24,86665.0,34.8612,34.8997,34.8458,34.8766,86665.0
2016-10-04 14:00:00,45.23,45.28,45.18,45.19,66317.0,34.8689,34.9074,34.8303,34.838,66317.0
2016-10-04 14:30:00,45.21,45.25,45.12,45.13,51672.0,34.8535,34.8843,34.7841,34.7918,51672.0
2016-10-04 15:00:00,45.14,45.27,45.14,45.26,358345.0,34.7995,34.8997,34.7995,34.892,358345.0
2016-10-04 15:30:00,45.29,45.32,45.25,45.27,121170.0,34.9151,34.9383,34.8843,34.8997,121170.0
2016-10-05 09:30:00,45.53,45.55,45.5,45.53,105024.0,35.1002,35.1156,35.077,35.1002,105024.0
2016-10-05 10:00:00,45.54,45.54,45.42,45.49,141284.0,35.1079,35.1079,35.0154,35.0693,141284.0
2016-10-05 10:30:00,45.49,45.52,45.45,45.51,323150.0,35.0693,35.0924,35.0385,35.0847,323150.0
2016-10-05 11:00:00,45.51,45.57,45.5,45.54,61451.0,35.0847,35.131,35.077,35.1079,61451.0
2016-10-05 11:30:00,45.55,45.56,45.5,45.52,45815.0,35.1156,35.1233,35.077,35.0924,45815.0
2016-10-05 12:00:00,45.53,45.57,45.51,45.54,170474.0,35.1002,35.131,35.0847,35.1079,170474.0
2016-10-05 12:30:00,45.54,45.56,45.52,45.55,64087.0,35.1079,35.1233,35.0924,35.1156,64087.0
2016-10-05 13:00:00,45.55,45.59,45.54,45.57,36817.0,35.1156,35.1464,35.1079,35.131,36817.0
2016-10-05 13:30:00,45.56,45.62,45.55,45.61,92416.0,35.1233,35.1695,35.1156,35.1618,92416.0
2016-10-05 14:00:00,45.61,45.62,45.58,45.59,65693.0,35.1618,35.1695,35.1387,35.1464,65693.0
2016-10-05 14:30:00,45.6,45.61,45.58,45.61,29889.0,35.1541,35.1618,35.1387,35.1618,29889.0
2016-10-05 15:00:00,45.61,45.64,45.56,45.57,46218.0,35.1618,35.185,35.1233,35.131,46218.0
2016-10-05 15:30:00,45.57,45.6,45.56,45.59,193856.0,35.131,35.1541,35.1233,35.1464,193856.0
2016-10-06 09:30:00,45.36,45.37,45.26,45.32,82527.0,34.9691,34.9768,34.892,34.9383,82527.0
2016-10-06 10:00:00,45.32,45.36,45.29,45.31,107367.0,34.9383,34.9691,34.9151,34.9306,107367.0
2016-10-06 10:30:00,45.31,45.33,45.27,45.31,36553.0,34.9306,34.946,34.8997,34.9306,36553.0
2016-10-06 11:00:00,45.3,45.32,45.22,45.32,105079.0,34.9228,34.9383,34.8612,34.9383,105079.0
2016-10-06 11:30:00,45.32,45.39,45.26,45.35,125800.0,34.9383,34.9922,34.892,34.9614,125800.0
2016-10-06 12:00:00,45.36,45.42,45.36,45.38,83544.0,34.9691,35.0154,34.9691,34.9845,83544.0
2016-10-06 12:30:00,45.38,45.41,45.36,45.39,62340.0,34.9845,35.0076,34.9691,34.9922,62340.0
2016-10-06 13:00:00,45.38,45.4,45.37,45.38,27487.0,34.9845,34.9999,34.9768,34.9845,27487.0
2016-10-06 13:30:00,45.39,45.4,45.37,45.38,144583.0,34.9922,34.9999,34.9768,34.9845,144583.0
2016-10-06 14:00:00,45.37,45.41,45.37,45.4,43486.0,34.9768,35.0076,34.9768,34.9999,43486.0
2016-10-06 14:30:00,45.4,45.41,45.35,45.35,129222.0,34.9999,35.0076,34.9614,34.9614,129222.0
2016-10-06 15:00:00,45.35,45.38,45.34,45.36,68239.0,34.9614,34.9845,34.9537,34.9691,68239.0
2016-10-06 15:30:00,45.35,45.4,45.34,45.4,139233.0,34.9614,34.9999,34.9537,34.9999,139233.0
2016-10-07 09:30:00,45.28,45.28,45.06,45.11,543297.0,34.9074,34.9074,34.7378,34.7764,543297.0
2016-10-07 10:00:00,45.11,45.19,45.11,45.15,67747.0,34.7764,34.838,34.7764,34.8072,67747.0
2016-10-07 10:30:00,45.14,45.17,45.09,45.09,188758.0,34.7995,34.8226,34.761,34.761,188758.0
2016-10-07 11:00:00,45.09,45.11,45.05,45.09,59509.0,34.761,34.7764,34.7301,34.761,59509.0
2016-10-07 11:30:00,45.08,45.09,44.82,44.88,156780.0,34.7532,34.761,34.5528,34.5991,156780.0
2016-10-07 12:00:00,44.88,45.0,44.87,44.91,125873.0,34.5991,34.6916,34.5913,34.6222,125873.0
2016-10-07 12:30:00,44.91,45.0,44.89,45.0,144081.0,34.6222,34.6916,34.6068,34.6916,144081.0
2016-10-07 13:00:00,45.01,45.07,44.94,45.06,72388.0,34.6993,34.7455,34.6453,34.7378,72388.0
2016-10-07 13:30:00,45.06,45.14,45.06,45.11,58726.0,34.7378,34.7995,34.7378,34.7764,58726.0
2016-10-07 14:00:00,45.11,45.15,45.09,45.11,80923.0,34.7764,34.8072,34.761,34.7764,80923.0
2016-10-07 14:30:00,45.12,45.13,45.09,45.11,505230.0,34.7841,34.7918,34.761,34.7764,505230.0
2016-10-07 15:00:00,45.12,45.15,45.11,45.15,178969.0,34.7841,34.8072,34.7764,34.8072,178969.0
2016-10-07 15:30:00,45.16,45.17,45.12,45.14,138054.0,34.8149,34.8226,34.7841,34.7995,138054.0
2016-10-10 09:30:00,45.24,45.36,45.24,45.34,100197.0,34.8766,34.9691,34.8766,34.9537,100197.0
2016-10-10 10:00:00,45.36,45.41,45.33,45.4,51762.0,34.9691,35.0076,34.946,34.9999,51762.0
2016-10-10 10:30:00,45.39,45.47,45.39,45.46,35598.0,34.9922,35.0539,34.9922,35.0462,35598.0
2016-10-10 11:00:00,45.44,45.46,45.4,45.42,81235.0,35.0308,35.0462,34.9999,35.0154,81235.0
2016-10-10 11:30:00,45.42,45.44,45.4,45.43,45626.0,35.0154,35.0308,34.9999,35.0231,45626.0
2016-10-10 12:00:00,45.43,45.44,45.37,45.4,41687.0,35.0231,35.0308,34.9768,34.9999,41687.0
2016-10-10 12:30:00,45.4,45.41,45.39,45.4,30364.0,34.9999,35.0076,34.9922,34.9999,30364.0
2016-10-10 13:00:00,45.39,45.43,45.38,45.39,44710.0,34.9922,35.0231,34.9845,34.9922,44710.0
2016-10-10 13:30:00,45.4,45.4,45.37,45.39,36062.0,34.9999,34.9999,34.9768,34.9922,36062.0
2016-10-10 14:00:00,45.39,45.39,45.37,45.37,39257.0,34.9922,34.9922,34.9768,34.9768,39257.0
2016-10-10 14:30:00,45.37,45.4,45.36,45.37,28503.0,34.9768,34.9999,34.9691,34.9768,28503.0
2016-10-10 15:00:00,45.37,45.39,45.35,45.36,36999.0,34.9768,34.9922,34.9614,34.9691,36999.0
2016-10-10 15:30:00,45.36,45.37,45.32,45.35,101712.0,34.9691,34.9768,34.9383,34.9614,101712.0
2016-10-11 09:30:00,45.05,45.05,44.85,44.88,156182.0,34.7301,34.7301,34.5759,34.5991,156182.0
2016-10-11 10:00:00,44.87,44.89,44.8,44.83,47445.0,34.5913,34.6068,34.5374,34.5605,47445.0
2016-10-11 10:30:00,44.83,44.85,44.74,44.74,52776.0,34.5605,34.5759,34.4911,34.4911,52776.0
2016-10-11 11:00:00,44.74,44.76,44.69,44.69,90885.0,34.4911,34.5065,34.4526,34.4526,90885.0
2016-10-11 11:30:00,44.71,44.74,44.69,44.73,97373.0,34.468,34.4911,34.4526,34.4834,97373.0
2016-10-11 12:00:00,44.73,44.76,44.72,44.75,17925.0,34.4834,34.5065,34.4757,34.4988,17925.0
2016-10-11 12:30:00,44.75,44.78,44.72,44.75,36396.0,34.4988,34.522,34.4757,34.4988,36396.0
2016-10-11 13:00:00,44.73,44.73,44.61,44.65,90420.0,34.4834,34.4834,34.3909,34.4217,90420.0
2016-10-11 13:30:00,44.65,44.66,44.53,44.55,81013.0,34.4217,34.4295,34.3292,34.3447,81013.0
2016-10-11 14:00:00,44.55,44.6,44.5,44.54,413549.0,34.3447,34.3832,34.3061,34.3369,413549.0
2016-10-11 14:30:00,44.54,44.6,44.52,44.57,62357.0,34.3369,34.3832,34.3215,34.3601,62357.0
2016-10-11 15:00:00,44.57,44.64,44.55,44.6,120237.0,34.3601,34.414,34.3447,34.3832,120237.0
2016-10-11 15:30:00,44.61,44.66,44.6,44.64,107157.0,34.3909,34.4295,34.3832,34.414,107157.0
2016-10-12 09:30:00,44.58,44.58,44.47,44.57,240155.0,34.3678,34.3678,34.283,34.3601,240155.0
2016-10-12 10:00:00,44.58,44.64,44.56,44.62,249319.0,34.3678,34.414,34.3524,34.3986,249319.0
2016-10-12 10:30:00,44.62,44.62,44.47,44.47,134368.0,34.3986,34.3986,34.283,34.283,134368.0
2016-10-12 11:00:00,44.47,44.5,44.46,44.47,31522.0,34.283,34.3061,34.2753,34.283,31522.0
2016-10-12 11:30:00,44.46,44.52,44.46,44.5,31634.0,34.2753,34.3215,34.2753,34.3061,31634.0
2016-10-12 12:00:00,44.5,44.58,44.49,44.57,64306.0,34.3061,34.3678,34.2984,34.3601,64306.0
2016-10-12 12:30:00,44.57,44.61,44.57,44.58,31856.0,34.3601,34.3909,34.3601,34.3678,31856.0
2016-10-12 13:00:00,44.58,44.59,44.54,44.59,142549.0,34.3678,34.3755,34.3369,34.3755,142549.0
2016-10-12 13:30:00,44.58,44.6,44.56,44.59,45119.0,34.3678,34.3832,34.3524,34.3755,45119.0
2016-10-12 14:00:00,44.58,44.7,44.52,44.59,86990.0,34.3678,34.4603,34.3215,34.3755,86990.0
2016-10-12 14:30:00,44.58,44.64,44.56,44.57,338109.0,34.3678,34.414,34.3524,34.3601,338109.0
2016-10-12 15:00:00,44.56,44.62,44.55,44.58,53420.0,34.3524,34.3986,34.3447,34.3678,53420.0
2016-10-12 15:30:00,44.58,44.62,44.55,44.61,82418.0,34.3678,34.3986,34.3447,34.3909,82418.0
2016-10-13 09:30:00,44.11,44.11,43.92,43.97,263407.0,34.0054,34.0054,33.859,33.8975,263407.0
2016-10-13 10:00:00,43.96,44.09,43.94,44.06,102942.0,33.8898,33.99,33.8744,33.9669,102942.0
2016-10-13 10:30:00,44.06,44.15,44.03,44.11,46321.0,33.9669,34.0363,33.9438,34.0054,46321.0
2016-10-13 11:00:00,44.11,44.2,44.03,44.17,94653.0,34.0054,34.0748,33.9438,34.0517,94653.0
2016-10-13 11:30:00,44.17,44.23,44.17,44.2,62805.0,34.0517,34.098,34.0517,34.0748,62805.0
2016-10-13 12:00:00,44.2,44.23,44.15,44.22,48268.0,34.0748,34.098,34.0363,34.0902,48268.0
2016-10-13 12:30:00,44.22,44.31,44.21,44.3,84008.0,34.0902,34.1596,34.0825,34.1519,84008.0
2016-10-13 13:00:00,44.3,44.34,44.27,44.32,41349.0,34.1519,34.1828,34.1288,34.1673,41349.0
2016-10-13 13:30:00,44.32,44.44,44.3,44.44,123301.0,34.1673,34.2599,34.1519,34.2599,123301.0
2016-10-13 14:00:00,44.43,44.46,44.39,44.4,101334.0,34.2521,34.2753,34.2213,34.229,101334.0
2016-10-13 14:30:00,44.41,44.48,44.38,44.47,443515.0,34.2367,34.2907,34.2136,34.283,443515.0
2016-10-13 15:00:00,44.46,44.47,44.41,44.41,98028.0,34.2753,34.283,34.2367,34.2367,98028.0
2016-10-13 15:30:00,44.42,44.43,44.35,44.39,178130.0,34.2444,34.2521,34.1905,34.2213,178130.0
2016-10-14 09:30:00,44.68,44.8,44.68,44.75,144776.0,34.4449,34.5374,34.4449,34.4988,144776.0
2016-10-14 10:00:00,44.75,44.8,44.74,44.74,58270.0,34.4988,34.5374,34.4911,34.4911,58270.0
2016-10-14 10:30:00,44.74,44.76,44.66,44.66,40550.0,34.4911,34.5065,34.4295,34.4295,40550.0
2016-10-14 11:00:00,44.65,44.66,44.56,44.56,70032.0,34.4217,34.4295,34.3524,34.3524,70032.0
2016-10-14 11:30:00,44.54,44.58,44.5,44.51,80964.0,34.3369,34.3678,34.3061,34.3138,80964.0
2016-10-14 12:00:00,44.5,44.53,44.47,44.51,80684.0,34.3061,34.3292,34.283,34.3138,80684.0
2016-10-14 12:30:00,44.52,44.55,44.51,44.54,30308.0,34.3215,34.3447,34.3138,34.3369,30308.0
2016-10-14 13:00:00,44.54,44.59,44.52,44.58,176853.0,34.3369,34.3755,34.3215,34.3678,176853.0
2016-10-14 13:30:00,44.58,44.67,44.55,44.55,143664.0,34.3678,34.4372,34.3447,34.3447,143664.0
2016-10-14 14:00:00,44.54,44.6,44.51,44.58,86147.0,34.3369,34.3832,34.3138,34.3678,86147.0
2016-10-14 14:30:00,44.58,44.58,44.49,44.49,267099.0,34.3678,34.3678,34.2984,34.2984,267099.0
2016-10-14 15:00:00,44.5,44.53,44.49,44.51,117990.0,34.3061,34.3292,34.2984,34.3138,117990.0
2016-10-14 15:30:00,44.5,44.54,44.46,44.46,160343.0,34.3061,34.3369,34.2753,34.2753,160343.0
2016-10-17 09:30:00,44.43,44.46,44.36,44.38,122958.0,34.2521,34.2753,34.1982,34.2136,122958.0
2016-10-17 10:00:00,44.39,44.51,44.38,44.49,61824.0,34.2213,34.3138,34.2136,34.2984,61824.0
2016-10-17 10:30:00,44.5,44.51,44.39,44.43,49997.0,34.3061,34.3138,34.2213,34.2521,49997.0
2016-10-17 11:00:00,44.43,44.44,44.33,44.35,90146.0,34.2521,34.2599,34.1751,34.1905,90146.0
2016-10-17 11:30:00,44.35,44.43,44.35,44.41,74761.0,34.1905,34.2521,34.1905,34.2367,74761.0
2016-10-17 12:00:00,44.41,44.42,44.37,44.37,56704.0,34.2367,34.2444,34.2059,34.2059,56704.0
2016-10-17 12:30:00,44.37,44.4,44.36,44.39,23527.0,34.2059,34.229,34.1982,34.2213,23527.0
2016-10-17 13:00:00,44.39,44.41,44.37,44.38,40391.0,34.2213,34.2367,34.2059,34.2136,40391.0
2016-10-17 13:30:00,44.37,44.39,44.34,44.34,81599.0,34.2059,34.2213,34.1828,34.1828,81599.0
2016-10-17 14:00:00,44.34,44.4,44.34,44.38,198070.0,34.1828,34.229,34.1828,34.2136,198070.0
2016-10-17 14:30:00,44.39,44.4,44.35,44.4,406140.0,34.2213,34.229,34.1905,34.229,406140.0
2016-10-17 15:00:00,44.39,44.41,44.37,44.38,30496.0,34.2213,34.2367,34.2059,34.2136,30496.0
2016-10-17 15:30:00,44.38,44.4,44.37,44.39,116281.0,34.2136,34.229,34.2059,34.2213,116281.0
2016-10-18 09:30:00,44.97,44.97,44.82,44.83,106433.0,34.6684,34.6684,34.5528,34.5605,106433.0
2016-10-18 10:00:00,44.83,44.88,44.81,44.84,837246.0,34.5605,34.5991,34.5451,34.5682,837246.0
2016-10-18 10:30:00,44.84,44.9,44.83,44.87,71858.0,34.5682,34.6145,34.5605,34.5913,71858.0
2016-10-18 11:00:00,44.86,44.91,44.86,44.9,163658.0,34.5836,34.6222,34.5836,34.6145,163658.0
2016-10-18 11:30:00,44.9,44.99,44.9,44.99,92972.0,34.6145,34.6839,34.6145,34.6839,92972.0
2016-10-18 12:00:00,45.0,45.0,44.97,44.98,77915.0,34.6916,34.6916,34.6684,34.6762,77915.0
2016-10-18 12:30:00,44.98,45.0,44.94,44.95,45191.0,34.6762,34.6916,34.6453,34.653,45191.0
2016-10-18 13:00:00,44.96,44.99,44.95,44.98,38799.0,34.6607,34.6839,34.653,34.6762,38799.0
2016-10-18 13:30:00,44.97,44.98,44.93,44.95,284007.0,34.6684,34.6762,34.6376,34.653,284007.0
2016-10-18 14:00:00,44.96,44.97,44.95,44.97,97730.0,34.6607,34.6684,34.653,34.6684,97730.0
2016-10-18 14:30:00,44.97,44.98,44.95,44.97,88969.0,34.6684,34.6762,34.653,34.6684,88969.0
2016-10-18 15:00:00,44.97,44.98,44.94,44.95,51255.0,34.6684,34.6762,34.6453,34.653,51255.0
2016-10-18 15:30:00,44.94,44.95,44.91,44.92,174671.0,34.6453,34.653,34.6222,34.6299,174671.0
2016-10-19 09:30:00,44.98,45.02,44.96,44.97,111805.0,34.6762,34.707,34.6607,34.6684,111805.0
2016-10-19 10:00:00,44.97,45.07,44.96,45.06,56518.0,34.6684,34.7455,34.6607,34.7378,56518.0
2016-10-19 10:30:00,45.06,45.14,45.06,45.12,47545.0,34.7378,34.7995,34.7378,34.7841,47545.0
2016-10-19 11:00:00,45.13,45.16,45.08,45.09,32211.0,34.7918,34.8149,34.7532,34.761,32211.0
2016-10-19 11:30:00,45.09,45.11,45.08,45.08,37378.0,34.761,34.7764,34.7532,34.7532,37378.0
2016-10-19 12:00:00,45.1,45.12,45.07,45.11,23228.0,34.7687,34.7841,34.7455,34.7764,23228.0
2016-10-19 12:30:00,45.12,45.12,45.1,45.12,26320.0,34.7841,34.7841,34.7687,34.7841,26320.0
2016-10-19 13:00:00,45.12,45.13,45.09,45.12,31465.0,34.7841,34.7918,34.761,34.7841,31465.0
2016-10-19 13:30:00,45.12,45.14,45.1,45.12,69660.0,34.7841,34.7995,34.7687,34.7841,69660.0
2016-10-19 14:00:00,45.12,45.14,45.12,45.13,20700.0,34.7841,34.7995,34.7841,34.7918,20700.0
2016-10-19 14:30:00,45.12,45.13,45.1,45.12,41902.0,34.7841,34.7918,34.7687,34.7841,41902.0
2016-10-19 15:00:00,45.11,45.13,45.11,45.13,182945.0,34.7764,34.7918,34.7764,34.7918,182945.0
2016-10-19 15:30:00,45.13,45.13,45.08,45.09,97172.0,34.7918,34.7918,34.7532,34.761,97172.0
2016-10-20 09:30:00,44.99,45.13,44.97,45.12,103801.0,34.6839,34.7918,34.6684,34.7841,103801.0
2016-10-20 10:00:00,45.13,45.19,45.05,45.05,79204.0,34.7918,34.838,34.7301,34.7301,79204.0
2016-10-20 10:30:00,45.05,45.05,44.93,44.99,152391.0,34.7301,34.7301,34.6376,34.6839,152391.0
2016-10-20 11:00:00,45.0,45.05,44.95,45.02,57842.0,34.6916,34.7301,34.653,34.707,57842.0
2016-10-20 11:30:00,45.01,45.09,44.98,45.09,57110.0,34.6993,34.761,34.6762,34.761,57110.0
2016-10-20 12:00:00,45.1,45.13,45.09,45.1,26732.0,34.7687,34.7918,34.761,34.7687,26732.0
2016-10-20 12:30:00,45.09,45.16,45.09,45.13,96258.0,34.761,34.8149,34.761,34.7918,96258.0
2016-10-20 13:00:00,45.13,45.15,45.12,45.14,49754.0,34.7918,34.8072,34.7841,34.7995,49754.0
2016-10-20 13:30:00,45.14,45.16,45.08,45.1,91461.0,34.7995,34.8149,34.7532,34.7687,91461.0
2016-10-20 14:00:00,45.09,45.12,45.09,45.1,108977.0,34.761,34.7841,34.761,34.7687,108977.0
2016-10-20 14:30:00,45.11,45.14,45.09,45.13,64980.0,34.7764,34.7995,34.761,34.7918,64980.0
2016-10-20 15:00:00,45.12,45.14,45.09,45.1,89548.0,34.7841,34.7995,34.761,34.7687,89548.0
2016-10-20 15:30:00,45.1,45.12,45.08,45.08,93351.0,34.7687,34.7841,34.7532,34.7532,93351.0
2016-10-21 09:30:00,44.79,44.81,44.73,44.78,92757.0,34.5297,34.5451,34.4834,34.522,92757.0
2016-10-21 10:00:00,44.78,44.87,44.76,44.84,79314.0,34.522,34.5913,34.5065,34.5682,79314.0
2016-10-21 10:30:00,44.86,44.9,44.84,44.84,33544.0,34.5836,34.6145,34.5682,34.5682,33544.0
2016-10-21 11:00:00,44.84,44.88,44.84,44.86,44960.0,34.5682,34.5991,34.5682,34.5836,44960.0
2016-10-21 11:30:00,44.85,44.93,44.85,44.91,74574.0,34.5759,34.6376,34.5759,34.6222,74574.0
2016-10-21 12:00:00,44.91,44.92,44.87,44.88,35583.0,34.6222,34.6299,34.5913,34.5991,35583.0
2016-10-21 12:30:00,44.88,44.92,44.88,44.91,33429.0,34.5991,34.6299,34.5991,34.6222,33429.0
2016-10-21 13:00:00,44.91,44.92,44.9,44.91,43691.0,34.6222,34.6299,34.6145,34.6222,43691.0
2016-10-21 13:30:00,44.9,44.94,44.87,44.94,78182.0,34.6145,34.6453,34.5913,34.6453,78182.0
2016-10-21 14:00:00,44.94,44.95,44.92,44.95,117968.0,34.6453,34.653,34.6299,34.653,117968.0
2016-10-21 14:30:00,44.94,44.99,44.94,44.98,42727.0,34.6453,34.6839,34.6453,34.6762,42727.0
2016-10-21 15:00:00,44.98,45.0,44.97,44.97,272881.0,34.6762,34.6916,34.6684,34.6684,272881.0
2016-10-21 15:30:00,44.97,45.01,44.96,45.0,117629.0,34.6684,34.6993,34.6607,34.6916,117629.0
2016-10-24 09:30:00,45.16,45.19,45.11,45.16,87165.0,34.8149,34.838,34.7764,34.8149,87165.0
2016-10-24 10:00:00,45.15,45.15,45.03,45.03,110118.0,34.8072,34.8072,34.7147,34.7147,110118.0
2016-10-24 10:30:00,45.03,45.06,45.0,45.03,70245.0,34.7147,34.7378,34.6916,34.7147,70245.0
2016-10-24 11:00:00,45.03,45.06,45.02,45.02,56412.0,34.7147,34.7378,34.707,34.707,56412.0
2016-10-24 11:30:00,45.02,45.03,45.0,45.0,34863.0,34.707,34.7147,34.6916,34.6916,34863.0
2016-10-24 12:00:00,45.01,45.01,44.96,44.97,36187.0,34.6993,34.6993,34.6607,34.6684,36187.0
2016-10-24 12:30:00,44.96,44.97,44.94,44.97,82487.0,34.6607,34.6684,34.6453,34.6684,82487.0
2016-10-24 13:00:00,44.97,44.99,44.97,44.98,14814.0,34.6684,34.6839,34.6684,34.6762,14814.0
2016-10-24 13:30:00,44.98,45.0,44.97,44.99,21436.0,34.6762,34.6916,34.6684,34.6839,21436.0
2016-10-24 14:00:00,44.98,45.02,44.98,45.01,31909.0,34.6762,34.707,34.6762,34.6993,31909.0
2016-10-24 14:30:00,45.02,45.04,45.01,45.03,442509.0,34.707,34.7224,34.6993,34.7147,442509.0
2016-10-24 15:00:00,45.03,45.05,45.01,45.03,191172.0,34.7147,34.7301,34.6993,34.7147,191172.0
2016-10-24 15:30:00,45.02,45.06,45.01,45.04,145182.0,34.707,34.7378,34.6993,34.7224,145182.0
2016-10-25 09:30:00,44.98,45.0,44.92,44.98,109802.0,34.6762,34.6916,34.6299,34.6762,109802.0
2016-10-25 10:00:00,44.98,45.06,44.92,44.94,167178.0,34.6762,34.7378,34.6299,34.6453,167178.0
2016-10-25 10:30:00,44.94,44.96,44.85,44.9,134305.0,34.6453,34.6607,34.5759,34.6145,134305.0
2016-10-25 11:00:00,44.91,44.98,44.9,44.97,81474.0,34.6222,34.6762,34.6145,34.6684,81474.0
2016-10-25 11:30:00,44.98,45.02,44.97,44.99,119313.0,34.6762,34.707,34.6684,34.6839,119313.0
2016-10-25 12:00:00,44.98,45.01,44.93,44.97,100687.0,34.6762,34.6993,34.6376,34.6684,100687.0
2016-10-25 12:30:00,44.97,45.03,44.96,45.01,25505.0,34.6684,34.7147,34.6607,34.6993,25505.0
2016-10-25 13:00:00,45.02,45.03,44.98,45.01,90971.0,34.707,34.7147,34.6762,34.6993,90971.0
2016-10-25 13:30:00,45.02,45.05,45.0,45.04,61840.0,34.707,34.7301,34.6916,34.7224,61840.0
2016-10-25 14:00:00,45.04,45.06,45.03,45.05,44010.0,34.7224,34.7378,34.7147,34.7301,44010.0
2016-10-25 14:30:00,45.04,45.05,45.0,45.0,54965.0,34.7224,34.7301,34.6916,34.6916,54965.0
2016-10-25 15:00:00,45.01,45.02,45.0,45.01,62022.0,34.6993,34.707,34.6916,34.6993,62022.0
2016-10-25 15:30:00,45.01,45.02,44.99,45.01,103024.0,34.6993,34.707,34.6839,34.6993,103024.0
2016-10-26 09:30:00,44.77,44.79,44.71,44.73,110052.0,34.5143,34.5297,34.468,34.4834,110052.0
2016-10-26 10:00:00,44.72,44.74,44.67,44.68,65988.0,34.4757,34.4911,34.4372,34.4449,65988.0
2016-10-26 10:30:00,44.68,44.87,44.67,44.86,126572.0,34.4449,34.5913,34.4372,34.5836,126572.0
2016-10-26 11:00:00,44.87,44.9,44.84,44.87,76823.0,34.5913,34.6145,34.5682,34.5913,76823.0
2016-10-26 11:30:00,44.88,44.89,44.82,44.84,115907.0,34.5991,34.6068,34.5528,34.5682,115907.0
2016-10-26 12:00:00,44.83,44.85,44.82,44.82,78725.0,34.5605,34.5759,34.5528,34.5528,78725.0
2016-10-26 12:30:00,44.83,44.84,44.8,44.8,109884.0,34.5605,34.5682,34.5374,34.5374,109884.0
2016-10-26 13:00:00,44.8,44.81,44.74,44.75,46396.0,34.5374,34.5451,34.4911,34.4988,46396.0
2016-10-26 13:30:00,44.76,44.76,44.67,44.69,49912.0,34.5065,34.5065,34.4372,34.4526,49912.0
2016-10-26 14:00:00,44.7,44.71,44.65,44.7,113623.0,34.4603,34.468,34.4217,34.4603,113623.0
2016-10-26 14:30:00,44.7,44.75,44.69,44.75,90655.0,34.4603,34.4988,34.4526,34.4988,90655.0
2016-10-26 15:00:00,44.75,44.76,44.71,44.76,51626.0,34.4988,34.5065,34.468,34.5065,51626.0
2016-10-26 15:30:00,44.75,44.76,44.72,44.73,71746.0,34.4988,34.5065,34.4757,34.4834,71746.0
2016-10-27 09:30:00,44.89,44.89,44.76,44.84,108115.0,34.6068,34.6068,34.5065,34.5682,108115.0
2016-10-27 10:00:00,44.83,44.84,44.65,44.71,121537.0,34.5605,34.5682,34.4217,34.468,121537.0
2016-10-27 10:30:00,44.71,44.75,44.65,44.66,63862.0,34.468,34.4988,34.4217,34.4295,63862.0
2016-10-27 11:00:00,44.67,44.79,44.65,44.77,113854.0,34.4372,34.5297,34.4217,34.5143,113854.0
2016-10-27 11:30:00,44.77,44.85,44.74,44.83,142927.0,34.5143,34.5759,34.4911,34.5605,142927.0
2016-10-27 12:00:00,44.84,44.85,44.78,44.79,77748.0,34.5682,34.5759,34.522,34.5297,77748.0
2016-10-27 12:30:00,44.8,44.8,44.73,44.76,47824.0,34.5374,34.5374,34.4834,34.5065,47824.0
2016-10-27 13:00:00,44.77,44.78,44.73,44.76,71266.0,34.5143,34.522,34.4834,34.5065,71266.0
2016-10-27 13:30:00,44.77,44.8,44.75,44.77,164918.0,34.5143,34.5374,34.4988,34.5143,164918.0
2016-10-27 14:00:00,44.77,44.8,44.76,44.79,203739.0,34.5143,34.5374,34.5065,34.5297,203739.0
2016-10-27 14:30:00,44.79,44.79,44.74,44.75,69689.0,34.5297,34.5297,34.4911,34.4988,69689.0
2016-10-27 15:00:00,44.76,44.77,44.69,44.72,75906.0,34.5065,34.5143,34.4526,34.4757,75906.0
2016-10-27 15:30:00,44.72,44.73,44.68,44.69,221276.0,34.4757,34.4834,34.4449,34.4526,221276.0
2016-10-28 09:30:00,44.63,44.67,44.56,44.62,407368.0,34.4063,34.4372,34.3524,34.3986,407368.0
2016-10-28 10:00:00,44.62,44.67,44.56,44.65,175005.0,34.3986,34.4372,34.3524,34.4217,175005.0
2016-10-28 10:30:00,44.65,44.76,44.63,44.69,192916.0,34.4217,34.5065,34.4063,34.4526,192916.0
2016-10-28 11:00:00,44.68,44.71,44.65,44.67,75828.0,34.4449,34.468,34.4217,34.4372,75828.0
2016-10-28 11:30:00,44.68,44.7,44.65,44.68,58397.0,34.4449,34.4603,34.4217,34.4449,58397.0
2016-10-28 12:00:00,44.67,44.74,44.66,44.72,91385.0,34.4372,34.4911,34.4295,34.4757,91385.0
2016-10-28 12:30:00,44.72,44.73,44.7,44.71,34400.0,34.4757,34.4834,34.4603,34.468,34400.0
2016-10-28 13:00:00,44.72,44.72,44.54,44.62,220646.0,34.4757,34.4757,34.3369,34.3986,220646.0
2016-10-28 13:30:00,44.6,44.61,44.5,44.51,282380.0,34.3832,34.3909,34.3061,34.3138,282380.0
2016-10-28 14:00:00,44.51,44.6,44.48,44.57,140145.0,34.3138,34.3832,34.2907,34.3601,140145.0
2016-10-28 14:30:00,44.58,44.64,44.51,44.63,1097662.0,34.3678,34.414,34.3138,34.4063,1097662.0
2016-10-28 15:00:00,44.63,44.66,44.55,44.64,204046.0,34.4063,34.4295,34.3447,34.414,204046.0
2016-10-28 15:30:00,44.64,44.64,44.53,44.59,249103.0,34.414,34.414,34.3292,34.3755,249103.0
2016-10-31 09:30:00,44.62,44.66,44.59,44.59,106862.0,34.3986,34.4295,34.3755,34.3755,106862.0
2016-10-31 10:00:00,44.59,44.63,44.59,44.62,139978.0,34.3755,34.4063,34.3755,34.3986,139978.0
2016-10-31 10:30:00,44.62,44.63,44.52,44.55,69713.0,34.3986,34.4063,34.3215,34.3447,69713.0
2016-10-31 11:00:00,44.55,44.65,44.54,44.64,62890.0,34.3447,34.4217,34.3369,34.414,62890.0
2016-10-31 11:30:00,44.65,44.72,44.62,44.72,57999.0,34.4217,34.4757,34.3986,34.4757,57999.0
2016-10-31 12:00:00,44.72,44.74,44.68,44.7,68733.0,34.4757,34.4911,34.4449,34.4603,68733.0
2016-10-31 12:30:00,44.71,44.71,44.67,44.7,35200.0,34.468,34.468,34.4372,34.4603,35200.0
2016-10-31 13:00:00,44.7,44.7,44.65,44.67,140435.0,34.4603,34.4603,34.4217,34.4372,140435.0
2016-10-31 13:30:00,44.66,44.7,44.66,44.67,32388.0,34.4295,34.4603,34.4295,34.4372,32388.0
2016-10-31 14:00:00,44.68,44.68,44.64,44.64,76376.0,34.4449,34.4449,34.414,34.414,76376.0
2016-10-31 14:30:00,44.64,44.66,44.63,44.64,84145.0,34.414,34.4295,34.4063,34.414,84145.0
2016-10-31 15:00:00,44.64,44.67,44.63,44.67,377204.0,34.414,34.4372,34.4063,34.4372,377204.0
2016-10-31 15:30:00,44.67,44.69,44.65,44.65,130005.0,34.4372,34.4526,34.4217,34.4217,130005.0
2016-11-01 09:30:00,44.85,44.85,44.72,44.74,115394.0,34.5759,34.5759,34.4757,34.4911,115394.0
2016-11-01 10:00:00,44.73,44.75,44.67,44.7,83882.0,34.4834,34.4988,34.4372,34.4603,83882.0
2016-11-01 10:30:00,44.68,44.71,44.61,44.7,77453.0,34.4449,34.468,34.3909,34.4603,77453.0
2016-11-01 11:00:00,44.69,44.72,44.67,44.68,69624.0,34.4526,34.4757,34.4372,34.4449,69624.0
2016-11-01 11:30:00,44.67,44.68,44.55,44.55,124082.0,34.4372,34.4449,34.3447,34.3447,124082.0
2016-11-01 12:00:00,44.56,44.59,44.46,44.46,96759.0,34.3524,34.3755,34.2753,34.2753,96759.0
2016-11-01 12:30:00,44.46,44.51,44.41,44.46,265318.0,34.2753,34.3138,34.2367,34.2753,265318.0
2016-11-01 13:00:00,44.46,44.48,44.4,44.43,53329.0,34.2753,34.2907,34.229,34.2521,53329.0
2016-11-01 13:30:00,44.43,44.44,44.33,44.34,390709.0,34.2521,34.2599,34.1751,34.1828,390709.0
2016-11-01 14:00:00,44.35,44.41,44.28,44.4,203533.0,34.1905,34.2367,34.1365,34.229,203533.0
2016-11-01 14:30:00,44.4,44.43,44.37,44.39,328838.0,34.229,34.2521,34.2059,34.2213,328838.0
2016-11-01 15:00:00,44.39,44.43,44.37,44.43,168448.0,34.2213,34.2521,34.2059,34.2521,168448.0
2016-11-01 15:30:00,44.44,44.51,44.41,44.47,144015.0,34.2599,34.3138,34.2367,34.283,144015.0
2016-11-02 09:30:00,44.4,44.45,44.33,44.43,154226.0,34.229,34.2676,34.1751,34.2521,154226.0
2016-11-02 10:00:00,44.43,44.45,44.35,44.37,92393.0,34.2521,34.2676,34.1905,34.2059,92393.0
2016-11-02 10:30:00,44.37,44.37,44.23,44.23,142903.0,34.2059,34.2059,34.098,34.098,142903.0
2016-11-02 11:00:00,44.24,44.32,44.23,44.29,66406.0,34.1057,34.1673,34.098,34.1442,66406.0
2016-11-02 11:30:00,44.28,44.28,44.21,44.22,41434.0,34.1365,34.1365,34.0825,34.0902,41434.0
2016-11-02 12:00:00,44.23,44.26,44.21,44.22,31498.0,34.098,34.1211,34.0825,34.0902,31498.0
2016-11-02 12:30:00,44.22,44.22,44.18,44.2,755386.0,34.0902,34.0902,34.0594,34.0748,755386.0
2016-11-02 13:00:00,44.2,44.22,44.07,44.14,52358.0,34.0748,34.0902,33.9746,34.0286,52358.0
2016-11-02 13:30:00,44.14,44.16,44.09,44.13,66767.0,34.0286,34.044,33.99,34.0209,66767.0
2016-11-02 14:00:00,44.12,44.2,44.04,44.15,145663.0,34.0132,34.0748,33.9515,34.0363,145663.0
2016-11-02 14:30:00,44.17,44.22,44.12,44.14,126425.0,34.0517,34.0902,34.0132,34.0286,126425.0
2016-11-02 15:00:00,44.14,44.2,44.13,44.19,122174.0,34.0286,34.0748,34.0209,34.0671,122174.0
2016-11-02 15:30:00,44.18,44.19,44.11,44.12,207623.0,34.0594,34.0671,34.0054,34.0132,207623.0
2016-11-03 09:30:00,44.23,44.3,44.23,44.27,87849.0,34.098,34.1519,34.098,34.1288,87849.0
2016-11-03 10:00:00,44.26,44.29,44.2,44.28,78243.0,34.1211,34.1442,34.0748,34.1365,78243.0
2016-11-03 10:30:00,44.27,44.31,44.25,44.26,146981.0,34.1288,34.1596,34.1134,34.1211,146981.0
2016-11-03 11:00:00,44.26,44.27,44.22,44.25,72108.0,34.1211,34.1288,34.0902,34.1134,72108.0
2016-11-03 11:30:00,44.26,44.27,44.23,44.25,51829.0,34.1211,34.1288,34.098,34.1134,51829.0
2016-11-03 12:00:00,44.25,44.25,44.15,44.15,244209.0,34.1134,34.1134,34.0363,34.0363,244209.0
2016-11-03 12:30:00,44.15,44.16,44.07,44.12,56721.0,34.0363,34.044,33.9746,34.0132,56721.0
2016-11-03 13:00:00,44.12,44.16,44.1,44.14,56012.0,34.0132,34.044,33.9977,34.0286,56012.0
2016-11-03 13:30:00,44.14,44.15,44.11,44.11,91752.0,34.0286,34.0363,34.0054,34.0054,91752.0
2016-11-03 14:00:00,44.12,44.16,44.09,44.1,389049.0,34.0132,34.044,33.99,33.9977,389049.0
2016-11-03 14:30:00,44.11,44.11,44.06,44.1,71651.0,34.0054,34.0054,33.9669,33.9977,71651.0
2016-11-03 15:00:00,44.1,44.11,44.05,44.07,105876.0,33.9977,34.0054,33.9592,33.9746,105876.0
2016-11-03 15:30:00,44.07,44.08,43.99,44.06,212754.0,33.9746,33.9823,33.9129,33.9669,212754.0
2016-11-04 09:30:00,43.79,43.79,43.67,43.67,194358.0,33.7588,33.7588,33.6662,33.6662,194358.0
2016-11-04 10:00:00,43.68,43.74,43.68,43.73,109406.0,33.6739,33.7202,33.6739,33.7125,109406.0
2016-11-04 10:30:00,43.72,43.82,43.71,43.79,95614.0,33.7048,33.7819,33.6971,33.7588,95614.0
2016-11-04 11:00:00,43.8,43.88,43.8,43.84,75918.0,33.7665,33.8281,33.7665,33.7973,75918.0
2016-11-04 11:30:00,43.83,43.83,43.78,43.8,66601.0,33.7896,33.7896,33.751,33.7665,66601.0
2016-11-04 12:00:00,43.8,43.9,43.8,43.87,86783.0,33.7665,33.8436,33.7665,33.8204,86783.0
2016-11-04 12:30:00,43.88,43.88,43.84,43.87,41503.0,33.8281,33.8281,33.7973,33.8204,41503.0
2016-11-04 13:00:00,43.87,43.89,43.84,43.86,26511.0,33.8204,33.8358,33.7973,33.8127,26511.0
2016-11-04 13:30:00,43.85,43.86,43.81,43.82,701954.0,33.805,33.8127,33.7742,33.7819,701954.0
2016-11-04 14:00:00,43.82,43.83,43.78,43.79,101249.0,33.7819,33.7896,33.751,33.7588,101249.0
2016-11-04 14:30:00,43.79,43.79,43.7,43.71,266983.0,33.7588,33.7588,33.6894,33.6971,266983.0
2016-11-04 15:00:00,43.72,43.72,43.66,43.69,60756.0,33.7048,33.7048,33.6585,33.6817,60756.0
2016-11-04 15:30:00,43.68,43.7,43.63,43.65,246556.0,33.6739,33.6894,33.6354,33.6508,246556.0
2016-11-07 09:30:00,44.27,44.37,44.24,44.3,168183.0,34.1288,34.2059,34.1057,34.1519,168183.0
2016-11-07 10:00:00,44.3,44.32,44.25,44.29,46648.0,34.1519,34.1673,34.1134,34.1442,46648.0
2016-11-07 10:30:00,44.28,44.34,44.27,44.34,69088.0,34.1365,34.1828,34.1288,34.1828,69088.0
2016-11-07 11:00:00,44.34,44.39,44.32,44.36,151677.0,34.1828,34.2213,34.1673,34.1982,151677.0
2016-11-07 11:30:00,44.36,44.42,44.35,44.41,36246.0,34.1982,34.2444,34.1905,34.2367,36246.0
2016-11-07 12:00:00,44.42,44.45,44.39,44.4,33038.0,34.2444,34.2676,34.2213,34.229,33038.0
2016-11-07 12:30:00,44.41,44.42,44.36,44.41,94459.0,34.2367,34.2444,34.1982,34.2367,94459.0
2016-11-07 13:00:00,44.42,44.42,44.38,44.4,26275.0,34.2444,34.2444,34.2136,34.229,26275.0
2016-11-07 13:30:00,44.4,44.43,44.39,44.43,89428.0,34.229,34.2521,34.2213,34.2521,89428.0
2016-11-07 14:00:00,44.43,44.44,44.41,44.42,51285.0,34.2521,34.2599,34.2367,34.2444,51285.0
2016-11-07 14:30:00,44.43,44.43,44.38,44.4,52740.0,34.2521,34.2521,34.2136,34.229,52740.0
2016-11-07 15:00:00,44.4,44.4,44.37,44.4,70713.0,34.229,34.229,34.2059,34.229,70713.0
2016-11-07 15:30:00,44.4,44.48,44.38,44.47,158063.0,34.229,34.2907,34.2136,34.283,158063.0
2016-11-08 09:30:00,44.31,44.32,44.23,44.24,101506.0,34.1596,34.1673,34.098,34.1057,101506.0
2016-11-08 10:00:00,44.28,44.32,44.26,44.32,73970.0,34.1365,34.1673,34.1211,34.1673,73970.0
2016-11-08 10:30:00,44.33,44.39,44.32,44.37,47210.0,34.1751,34.2213,34.1673,34.2059,47210.0
2016-11-08 11:00:00,44.39,44.56,44.37,44.51,93819.0,34.2213,34.3524,34.2059,34.3138,93819.0
2016-11-08 11:30:00,44.51,44.57,44.5,44.56,77496.0,34.3138,34.3601,34.3061,34.3524,77496.0
2016-11-08 12:00:00,44.57,44.67,44.55,44.63,105459.0,34.3601,34.4372,34.3447,34.4063,105459.0
2016-11-08 12:30:00,44.64,44.71,44.61,44.71,54015.0,34.414,34.468,34.3909,34.468,54015.0
2016-11-08 13:00:00,44.71,44.72,44.63,44.68,42366.0,34.468,34.4757,34.4063,34.4449,42366.0
2016-11-08 13:30:00,44.68,44.69,44.64,44.64,58757.0,34.4449,34.4526,34.414,34.414,58757.0
2016-11-08 14:00:00,44.64,44.65,44.56,44.59,31674.0,34.414,34.4217,34.3524,34.3755,31674.0
2016-11-08 14:30:00,44.6,44.6,44.53,44.59,74280.0,34.3832,34.3832,34.3292,34.3755,74280.0
2016-11-08 15:00:00,44.6,44.66,44.59,44.63,73446.0,34.3832,34.4295,34.3755,34.4063,73446.0
2016-11-08 15:30:00,44.63,44.67,44.57,44.59,142732.0,34.4063,34.4372,34.3601,34.3755,142732.0
2016-11-09 09:30:00,44.03,44.29,44.01,44.23,797858.0,33.9438,34.1442,33.9284,34.098,797858.0
2016-11-09 10:00:00,44.23,44.23,44.02,44.1,309277.0,34.098,34.098,33.9361,33.9977,309277.0
2016-11-09 10:30:00,44.1,44.18,44.02,44.16,236622.0,33.9977,34.0594,33.9361,34.044,236622.0
2016-11-09 11:00:00,44.17,44.39,44.17,44.38,131509.0,34.0517,34.2213,34.0517,34.2136,131509.0
2016-11-09 11:30:00,44.39,44.58,44.39,44.52,197108.0,34.2213,34.3678,34.2213,34.3215,197108.0
2016-11-09 12:00:00,44.52,44.53,44.41,44.45,72901.0,34.3215,34.3292,34.2367,34.2676,72901.0
2016-11-09 12:30:00,44.46,44.47,44.37,44.42,145000.0,34.2753,34.283,34.2059,34.2444,145000.0
2016-11-09 13:00:00,44.43,44.46,44.29,44.32,190566.0,34.2521,34.2753,34.1442,34.1673,190566.0
2016-11-09 13:30:00,44.33,44.42,44.31,44.36,268400.0,34.1751,34.2444,34.1596,34.1982,268400.0
2016-11-09 14:00:00,44.36,44.43,44.36,44.4,292097.0,34.1982,34.2521,34.1982,34.229,292097.0
2016-11-09 14:30:00,44.4,44.49,44.39,44.43,451470.0,34.229,34.2984,34.2213,34.2521,451470.0
2016-11-09 15:00:00,44.44,44.52,44.43,44.49,137755.0,34.2599,34.3215,34.2521,34.2984,137755.0
2016-11-09 15:30:00,44.48,44.49,44.35,44.36,260092.0,34.2907,34.2984,34.1905,34.1982,260092.0
2016-11-10 09:30:00,44.32,44.39,44.17,44.19,262655.0,34.1673,34.2213,34.0517,34.0671,262655.0
2016-11-10 10:00:00,44.19,44.21,43.99,44.0,137441.0,34.0671,34.0825,33.9129,33.9206,137441.0
2016-11-10 10:30:00,44.0,44.05,43.83,43.84,361792.0,33.9206,33.9592,33.7896,33.7973,361792.0
2016-11-10 11:00:00,43.82,44.01,43.77,43.98,222138.0,33.7819,33.9284,33.7433,33.9052,222138.0
2016-11-10 11:30:00,43.99,44.1,43.93,43.97,122273.0,33.9129,33.9977,33.8667,33.8975,122273.0
2016-11-10 12:00:00,43.98,44.07,43.98,44.07,116565.0,33.9052,33.9746,33.9052,33.9746,116565.0
2016-11-10 12:30:00,44.06,44.13,43.99,44.12,95500.0,33.9669,34.0209,33.9129,34.0132,95500.0
2016-11-10 13:00:00,44.13,44.18,44.08,44.11,82060.0,34.0209,34.0594,33.9823,34.0054,82060.0
2016-11-10 13:30:00,44.12,44.24,44.08,44.22,179387.0,34.0132,34.1057,33.9823,34.0902,179387.0
2016-11-10 14:00:00,44.21,44.25,44.16,44.17,187016.0,34.0825,34.1134,34.044,34.0517,187016.0
2016-11-10 14:30:00,44.17,44.18,44.08,44.11,128437.0,34.0517,34.0594,33.9823,34.0054,128437.0
2016-11-10 15:00:00,44.12,44.13,44.05,44.07,289916.0,34.0132,34.0209,33.9592,33.9746,289916.0
2016-11-10 15:30:00,44.06,44.06,43.98,44.04,258504.0,33.9669,33.9669,33.9052,33.9515,258504.0
2016-11-11 09:30:00,43.74,43.75,43.56,43.59,263606.0,33.7202,33.7279,33.5814,33.6046,263606.0
2016-11-11 10:00:00,43.59,43.65,43.5,43.53,111772.0,33.6046,33.6508,33.5352,33.5583,111772.0
2016-11-11 10:30:00,43.53,43.55,43.4,43.42,156195.0,33.5583,33.5737,33.4581,33.4735,156195.0
2016-11-11 11:00:00,43.4,43.42,43.34,43.4,97872.0,33.4581,33.4735,33.4118,33.4581,97872.0
2016-11-11 11:30:00,43.39,43.55,43.39,43.54,117175.0,33.4504,33.5737,33.4504,33.566,117175.0
2016-11-11 12:00:00,43.54,43.68,43.54,43.65,191610.0,33.566,33.6739,33.566,33.6508,191610.0
2016-11-11 12:30:00,43.65,43.71,43.64,43.66,86862.0,33.6508,33.6971,33.6431,33.6585,86862.0
2016-11-11 13:00:00,43.66,43.67,43.63,43.65,48587.0,33.6585,33.6662,33.6354,33.6508,48587.0
2016-11-11 13:30:00,43.66,43.66,43.58,43.59,76186.0,33.6585,33.6585,33.5969,33.6046,76186.0
2016-11-11 14:00:00,43.57,43.61,43.55,43.55,46602.0,33.5891,33.62,33.5737,33.5737,46602.0
2016-11-11 14:30:00,43.55,43.57,43.53,43.53,90936.0,33.5737,33.5891,33.5583,33.5583,90936.0
2016-11-11 15:00:00,43.53,43.59,43.52,43.57,63877.0,33.5583,33.6046,33.5506,33.5891,63877.0
2016-11-11 15:30:00,43.58,43.66,43.58,43.63,128789.0,33.5969,33.6585,33.5969,33.6354,128789.0
2016-11-14 09:30:00,43.3,43.33,43.21,43.22,235436.0,33.381,33.4041,33.3116,33.3193,235436.0
2016-11-14 10:00:00,43.21,43.33,43.2,43.29,302815.0,33.3116,33.4041,33.3039,33.3733,302815.0
2016-11-14 10:30:00,43.29,43.32,43.19,43.19,364157.0,33.3733,33.3964,33.2962,33.2962,364157.0
2016-11-14 11:00:00,43.19,43.21,43.16,43.17,103727.0,33.2962,33.3116,33.2731,33.2808,103727.0
2016-11-14 11:30:00,43.17,43.22,43.14,43.18,205201.0,33.2808,33.3193,33.2577,33.2885,205201.0
2016-11-14 12:00:00,43.19,43.19,43.12,43.16,98366.0,33.2962,33.2962,33.2422,33.2731,98366.0
2016-11-14 12:30:00,43.15,43.22,43.14,43.2,260381.0,33.2654,33.3193,33.2577,33.3039,260381.0
2016-11-14 13:00:00,43.21,43.28,43.18,43.28,116622.0,33.3116,33.3656,33.2885,33.3656,116622.0
2016-11-14 13:30:00,43.28,43.33,43.24,43.26,690377.0,33.3656,33.4041,33.3347,33.3502,690377.0
2016-11-14 14:00:00,43.26,43.29,43.23,43.25,124196.0,33.3502,33.3733,33.327,33.3425,124196.0
2016-11-14 14:30:00,43.23,43.3,43.21,43.3,102825.0,33.327,33.381,33.3116,33.381,102825.0
2016-11-14 15:00:00,43.31,43.34,43.29,43.34,303469.0,33.3887,33.4118,33.3733,33.4118,303469.0
2016-11-14 15:30:00,43.34,43.36,43.27,43.33,230493.0,33.4118,33.4273,33.3579,33.4041,230493.0
2016-11-15 09:30:00,43.3,43.38,43.3,43.37,166869.0,33.381,33.4427,33.381,33.435,166869.0
2016-11-15 10:00:00,43.38,43.52,43.37,43.46,146617.0,33.4427,33.5506,33.435,33.5043,146617.0
2016-11-15 10:30:00,43.46,43.47,43.42,43.45,49801.0,33.5043,33.5121,33.4735,33.4966,49801.0
2016-11-15 11:00:00,43.45,43.53,43.44,43.53,94980.0,33.4966,33.5583,33.4889,33.5583,94980.0
2016-11-15 11:30:00,43.52,43.53,43.48,43.5,58946.0,33.5506,33.5583,33.5198,33.5352,58946.0
2016-11-15 12:00:00,43.49,43.53,43.49,43.5,38259.0,33.5275,33.5583,33.5275,33.5352,38259.0
2016-11-15 12:30:00,43.49,43.53,43.49,43.5,68594.0,33.5275,33.5583,33.5275,33.5352,68594.0
2016-11-15 13:00:00,43.51,43.52,43.49,43.5,71701.0,33.5429,33.5506,33.5275,33.5352,71701.0
2016-11-15 13:30:00,43.49,43.54,43.49,43.52,401839.0,33.5275,33.566,33.5275,33.5506,401839.0
2016-11-15 14:00:00,43.53,43.57,43.5,43.56,293019.0,33.5583,33.5891,33.5352,33.5814,293019.0
2016-11-15 14:30:00,43.56,43.65,43.56,43.63,126938.0,33.5814,33.6508,33.5814,33.6354,126938.0
2016-11-15 15:00:00,43.63,43.65,43.59,43.63,87926.0,33.6354,33.6508,33.6046,33.6354,87926.0
2016-11-15 15:30:00,43.63,43.69,43.61,43.68,188364.0,33.6354,33.6817,33.62,33.6739,188364.0
2016-11-16 09:30:00,43.26,43.32,43.19,43.23,307062.0,33.3502,33.3964,33.2962,33.327,307062.0
2016-11-16 10:00:00,43.24,43.36,43.23,43.3,46443.0,33.3347,33.4273,33.327,33.381,46443.0
2016-11-16 10:30:00,43.31,43.37,43.26,43.27,142897.0,33.3887,33.435,33.3502,33.3579,142897.0
2016-11-16 11:00:00,43.27,43.29,43.19,43.27,86275.0,33.3579,33.3733,33.2962,33.3579,86275.0
2016-11-16 11:30:00,43.28,43.3,43.23,43.27,145401.0,33.3656,33.381,33.327,33.3579,145401.0
2016-11-16 12:00:00,43.26,43.3,43.23,43.29,261001.0,33.3502,33.381,33.327,33.3733,261001.0
2016-11-16 12:30:00,43.29,43.31,43.27,43.29,50673.0,33.3733,33.3887,33.3579,33.3733,50673.0
2016-11-16 13:00:00,43.29,43.29,43.22,43.24,189131.0,33.3733,33.3733,33.3193,33.3347,189131.0
2016-11-16 13:30:00,43.25,43.26,43.22,43.25,94286.0,33.3425,33.3502,33.3193,33.3425,94286.0
2016-11-16 14:00:00,43.25,43.29,43.24,43.24,95529.0,33.3425,33.3733,33.3347,33.3347,95529.0
2016-11-16 14:30:00,43.25,43.29,43.24,43.28,88185.0,33.3425,33.3733,33.3347,33.3656,88185.0
2016-11-16 15:00:00,43.29,43.31,43.27,43.27,89388.0,33.3733,33.3887,33.3579,33.3579,89388.0
2016-11-16 15:30:00,43.27,43.29,43.24,43.27,189104.0,33.3579,33.3733,33.3347,33.3579,189104.0
2016-11-17 09:30:00,43.42,43.53,43.42,43.51,280308.0,33.4735,33.5583,33.4735,33.5429,280308.0
2016-11-17 10:00:00,43.51,43.55,43.47,43.48,182687.0,33.5429,33.5737,33.5121,33.5198,182687.0
2016-11-17 10:30:00,43.48,43.52,43.43,43.49,125357.0,33.5198,33.5506,33.4812,33.5275,125357.0
2016-11-17 11:00:00,43.49,43.57,43.48,43.52,137450.0,33.5275,33.5891,33.5198,33.5506,137450.0
2016-11-17 11:30:00,43.52,43.56,43.51,43.53,80348.0,33.5506,33.5814,33.5429,33.5583,80348.0
2016-11-17 12:00:00,43.54,43.61,43.54,43.59,47012.0,33.566,33.62,33.566,33.6046,47012.0
2016-11-17 12:30:00,43.59,43.59,43.46,43.48,146202.0,33.6046,33.6046,33.5043,33.5198,146202.0
2016-11-17 13:00:00,43.48,43.52,43.47,43.5,122752.0,33.5198,33.5506,33.5121,33.5352,122752.0
2016-11-17 13:30:00,43.5,43.51,43.44,43.44,66016.0,33.5352,33.5429,33.4889,33.4889,66016.0
2016-11-17 14:00:00,43.44,43.46,43.4,43.44,77890.0,33.4889,33.5043,33.4581,33.4889,77890.0
2016-11-17 14:30:00,43.43,43.46,43.39,43.43,755175.0,33.4812,33.5043,33.4504,33.4812,755175.0
2016-11-17 15:00:00,43.41,43.44,43.41,43.43,199153.0,33.4658,33.4889,33.4658,33.4812,199153.0
2016-11-17 15:30:00,43.43,43.49,43.43,43.48,207274.0,33.4812,33.5275,33.4812,33.5198,207274.0
2016-11-18 09:30:00,43.25,43.27,43.17,43.17,126485.0,33.3425,33.3579,33.2808,33.2808,126485.0
2016-11-18 10:00:00,43.18,43.22,43.1,43.15,63162.0,33.2885,33.3193,33.2268,33.2654,63162.0
2016-11-18 10:30:00,43.14,43.15,43.05,43.07,64055.0,33.2577,33.2654,33.1883,33.2037,64055.0
2016-11-18 11:00:00,43.07,43.09,43.05,43.09,92774.0,33.2037,33.2191,33.1883,33.2191,92774.0
2016-11-18 11:30:00,43.08,43.1,43.06,43.1,77719.0,33.2114,33.2268,33.196,33.2268,77719.0
2016-11-18 12:00:00,43.1,43.12,43.09,43.12,29364.0,33.2268,33.2422,33.2191,33.2422,29364.0
2016-11-18 12:30:00,43.12,43.15,43.09,43.13,159515.0,33.2422,33.2654,33.2191,33.2499,159515.0
2016-11-18 13:00:00,43.12,43.16,43.11,43.15,119579.0,33.2422,33.2731,33.2345,33.2654,119579.0
2016-11-18 13:30:00,43.14,43.16,43.13,43.14,295636.0,33.2577,33.2731,33.2499,33.2577,295636.0
2016-11-18 14:00:00,43.15,43.16,43.12,43.13,86734.0,33.2654,33.2731,33.2422,33.2499,86734.0
2016-11-18 14:30:00,43.12,43.16,43.12,43.13,83842.0,33.2422,33.2731,33.2422,33.2499,83842.0
2016-11-18 15:00:00,43.13,43.17,43.12,43.17,137004.0,33.2499,33.2808,33.2422,33.2808,137004.0
2016-11-18 15:30:00,43.16,43.17,43.1,43.12,177857.0,33.2731,33.2808,33.2268,33.2422,177857.0
2016-11-21 09:30:00,43.32,43.47,43.32,43.46,220978.0,33.3964,33.5121,33.3964,33.5043,220978.0
2016-11-21 10:00:00,43.45,43.48,43.39,43.41,87066.0,33.4966,33.5198,33.4504,33.4658,87066.0
2016-11-21 10:30:00,43.4,43.45,43.4,43.41,68243.0,33.4581,33.4966,33.4581,33.4658,68243.0
2016-11-21 11:00:00,43.41,43.45,43.37,43.38,89692.0,33.4658,33.4966,33.435,33.4427,89692.0
2016-11-21 11:30:00,43.37,43.39,43.35,43.37,106175.0,33.435,33.4504,33.4195,33.435,106175.0
2016-11-21 12:00:00,43.37,43.39,43.36,43.38,42564.0,33.435,33.4504,33.4273,33.4427,42564.0
2016-11-21 12:30:00,43.39,43.43,43.38,43.41,53947.0,33.4504,33.4812,33.4427,33.4658,53947.0
2016-11-21 13:00:00,43.41,43.42,43.4,43.41,26958.0,33.4658,33.4735,33.4581,33.4658,26958.0
2016-11-21 13:30:00,43.41,43.44,43.4,43.43,109140.0,33.4658,33.4889,33.4581,33.4812,109140.0
2016-11-21 14:00:00,43.42,43.43,43.4,43.43,95330.0,33.4735,33.4812,33.4581,33.4812,95330.0
2016-11-21 14:30:00,43.42,43.47,43.41,43.45,474100.0,33.4735,33.5121,33.4658,33.4966,474100.0
2016-11-21 15:00:00,43.45,43.48,43.44,43.48,95029.0,33.4966,33.5198,33.4889,33.5198,95029.0
2016-11-21 15:30:00,43.47,43.55,43.46,43.53,274982.0,33.5121,33.5737,33.5043,33.5583,274982.0
2016-11-22 09:30:00,43.72,43.72,43.67,43.69,203340.0,33.7048,33.7048,33.6662,33.6817,203340.0
2016-11-22 10:00:00,43.69,43.69,43.59,43.6,222483.0,33.6817,33.6817,33.6046,33.6123,222483.0
2016-11-22 10:30:00,43.6,43.61,43.56,43.57,51641.0,33.6123,33.62,33.5814,33.5891,51641.0
2016-11-22 11:00:00,43.57,43.61,43.55,43.55,128085.0,33.5891,33.62,33.5737,33.5737,128085.0
2016-11-22 11:30:00,43.54,43.56,43.51,43.53,72092.0,33.566,33.5814,33.5429,33.5583,72092.0
2016-11-22 12:00:00,43.53,43.59,43.51,43.59,112799.0,33.5583,33.6046,33.5429,33.6046,112799.0
2016-11-22 12:30:00,43.59,43.59,43.57,43.57,51424.0,33.6046,33.6046,33.5891,33.5891,51424.0
2016-11-22 13:00:00,43.58,43.6,43.57,43.59,43427.0,33.5969,33.6123,33.5891,33.6046,43427.0
2016-11-22 13:30:00,43.58,43.61,43.57,43.59,68298.0,33.5969,33.62,33.5891,33.6046,68298.0
2016-11-22 14:00:00,43.59,43.6,43.57,43.58,55626.0,33.6046,33.6123,33.5891,33.5969,55626.0
2016-11-22 14:30:00,43.59,43.68,43.58,43.66,531579.0,33.6046,33.6739,33.5969,33.6585,531579.0
2016-11-22 15:00:00,43.67,43.69,43.65,43.69,121921.0,33.6662,33.6817,33.6508,33.6817,121921.0
2016-11-22 15:30:00,43.68,43.73,43.67,43.71,240467.0,33.6739,33.7125,33.6662,33.6971,240467.0
2016-11-23 09:30:00,43.29,43.35,43.24,43.3,161829.0,33.3733,33.4195,33.3347,33.381,161829.0
2016-11-23 10:00:00,43.31,43.39,43.29,43.39,176357.0,33.3887,33.4504,33.3733,33.4504,176357.0
2016-11-23 10:30:00,43.39,43.43,43.36,43.41,219467.0,33.4504,33.4812,33.4273,33.4658,219467.0
2016-11-23 11:00:00,43.42,43.44,43.39,43.39,178624.0,33.4735,33.4889,33.4504,33.4504,178624.0
2016-11-23 11:30:00,43.4,43.49,43.39,43.48,72776.0,33.4581,33.5275,33.4504,33.5198,72776.0
2016-11-23 12:00:00,43.49,43.51,43.46,43.51,72051.0,33.5275,33.5429,33.5043,33.5429,72051.0
2016-11-23 12:30:00,43.5,43.54,43.48,43.51,71781.0,33.5352,33.566,33.5198,33.5429,71781.0
2016-11-23 13:00:00,43.5,43.53,43.5,43.52,62203.0,33.5352,33.5583,33.5352,33.5506,62203.0
2016-11-23 13:30:00,43.52,43.55,43.47,43.47,175463.0,33.5506,33.5737,33.5121,33.5121,175463.0
2016-11-23 14:00:00,43.49,43.54,43.46,43.51,75056.0,33.5275,33.566,33.5043,33.5429,75056.0
2016-11-23 14:30:00,43.52,43.52,43.47,43.49,40121.0,33.5506,33.5506,33.5121,33.5275,40121.0
2016-11-23 15:00:00,43.48,43.51,43.48,43.51,25766.0,33.5198,33.5429,33.5198,33.5429,25766.0
2016-11-23 15:30:00,43.51,43.55,43.5,43.54,137779.0,33.5429,33.5737,33.5352,33.566,137779.0
2016-11-25 09:30:00,43.71,43.71,43.62,43.67,91742.0,33.6971,33.6971,33.6277,33.6662,91742.0
2016-11-25 10:00:00,43.65,43.66,43.59,43.61,62624.0,33.6508,33.6585,33.6046,33.62,62624.0
2016-11-25 10:30:00,43.61,43.65,43.6,43.64,276004.0,33.62,33.6508,33.6123,33.6431,276004.0
2016-11-25 11:00:00,43.64,43.67,43.63,43.65,143542.0,33.6431,33.6662,33.6354,33.6508,143542.0
2016-11-25 11:30:00,43.65,43.68,43.65,43.66,726675.0,33.6508,33.6739,33.6508,33.6585,726675.0
2016-11-25 12:00:00,43.65,43.66,43.64,43.66,108029.0,33.6508,33.6585,33.6431,33.6585,108029.0
2016-11-25 12:30:00,43.66,43.69,43.65,43.68,173540.0,33.6585,33.6817,33.6508,33.6739,173540.0
2016-11-28 09:30:00,43.63,43.64,43.56,43.58,212339.0,33.6354,33.6431,33.5814,33.5969,212339.0
2016-11-28 10:00:00,43.57,43.64,43.54,43.63,328515.0,33.5891,33.6431,33.566,33.6354,328515.0
2016-11-28 10:30:00,43.64,43.67,43.5,43.51,149027.0,33.6431,33.6662,33.5352,33.5429,149027.0
2016-11-28 11:00:00,43.51,43.6,43.5,43.59,219290.0,33.5429,33.6123,33.5352,33.6046,219290.0
2016-11-28 11:30:00,43.57,43.59,43.54,43.55,122660.0,33.5891,33.6046,33.566,33.5737,122660.0
2016-11-28 12:00:00,43.56,43.59,43.56,43.59,67270.0,33.5814,33.6046,33.5814,33.6046,67270.0
2016-11-28 12:30:00,43.59,43.61,43.58,43.6,62150.0,33.6046,33.62,33.5969,33.6123,62150.0
2016-11-28 13:00:00,43.6,43.61,43.58,43.6,35246.0,33.6123,33.62,33.5969,33.6123,35246.0
2016-11-28 13:30:00,43.61,43.64,43.6,43.63,92310.0,33.62,33.6431,33.6123,33.6354,92310.0
2016-11-28 14:00:00,43.64,43.65,43.61,43.63,654009.0,33.6431,33.6508,33.62,33.6354,654009.0
2016-11-28 14:30:00,43.63,43.63,43.6,43.6,74271.0,33.6354,33.6354,33.6123,33.6123,74271.0
2016-11-28 15:00:00,43.6,43.6,43.55,43.55,104457.0,33.6123,33.6123,33.5737,33.5737,104457.0
2016-11-28 15:30:00,43.55,43.57,43.51,43.52,383011.0,33.5737,33.5891,33.5429,33.5506,383011.0
2016-11-29 09:30:00,43.54,43.57,43.45,43.49,264850.0,33.566,33.5891,33.4966,33.5275,264850.0
2016-11-29 10:00:00,43.49,43.64,43.47,43.6,313394.0,33.5275,33.6431,33.5121,33.6123,313394.0
2016-11-29 10:30:00,43.61,43.69,43.6,43.65,188260.0,33.62,33.6817,33.6123,33.6508,188260.0
2016-11-29 11:00:00,43.65,43.65,43.58,43.62,166222.0,33.6508,33.6508,33.5969,33.6277,166222.0
2016-11-29 11:30:00,43.62,43.73,43.62,43.73,217215.0,33.6277,33.7125,33.6277,33.7125,217215.0
2016-11-29 12:00:00,43.73,43.73,43.69,43.73,151405.0,33.7125,33.7125,33.6817,33.7125,151405.0
2016-11-29 12:30:00,43.73,43.75,43.72,43.73,101529.0,33.7125,33.7279,33.7048,33.7125,101529.0
2016-11-29 13:00:00,43.74,43.77,43.73,43.75,204014.0,33.7202,33.7433,33.7125,33.7279,204014.0
2016-11-29 13:30:00,43.76,43.79,43.75,43.79,536347.0,33.7356,33.7588,33.7279,33.7588,536347.0
2016-11-29 14:00:00,43.79,43.8,43.76,43.77,192199.0,33.7588,33.7665,33.7356,33.7433,192199.0
2016-11-29 14:30:00,43.76,43.8,43.76,43.77,249918.0,33.7356,33.7665,33.7356,33.7433,249918.0
2016-11-29 15:00:00,43.78,43.78,43.72,43.74,111263.0,33.751,33.751,33.7048,33.7202,111263.0
2016-11-29 15:30:00,43.73,43.74,43.69,43.72,213681.0,33.7125,33.7202,33.6817,33.7048,213681.0
2016-11-30 09:30:00,43.88,43.88,43.81,43.82,125081.0,33.8281,33.8281,33.7742,33.7819,125081.0
2016-11-30 10:00:00,43.81,43.82,43.75,43.76,120281.0,33.7742,33.7819,33.7279,33.7356,120281.0
2016-11-30 10:30:00,43.76,43.85,43.76,43.82,97930.0,33.7356,33.805,33.7356,33.7819,97930.0
2016-11-30 11:00:00,43.82,43.83,43.7,43.7,210297.0,33.7819,33.7896,33.6894,33.6894,210297.0
2016-11-30 11:30:00,43.69,43.77,43.68,43.73,191902.0,33.6817,33.7433,33.6739,33.7125,191902.0
2016-11-30 12:00:00,43.73,43.75,43.7,43.73,135650.0,33.7125,33.7279,33.6894,33.7125,135650.0
2016-11-30 12:30:00,43.73,43.78,43.73,43.77,106129.0,33.7125,33.751,33.7125,33.7433,106129.0
2016-11-30 13:00:00,43.77,43.78,43.74,43.77,164024.0,33.7433,33.751,33.7202,33.7433,164024.0
2016-11-30 13:30:00,43.77,43.8,43.76,43.79,154032.0,33.7433,33.7665,33.7356,33.7588,154032.0
2016-11-30 14:00:00,43.79,43.79,43.71,43.74,116054.0,33.7588,33.7588,33.6971,33.7202,116054.0
2016-11-30 14:30:00,43.73,43.74,43.69,43.72,96332.0,33.7125,33.7202,33.6817,33.7048,96332.0
2016-11-30 15:00:00,43.71,43.76,43.69,43.76,92707.0,33.6971,33.7356,33.6817,33.7356,92707.0
2016-11-30 15:30:00,43.75,43.77,43.7,43.7,171210.0,33.7279,33.7433,33.6894,33.6894,171210.0
2016-12-01 09:30:00,43.7,43.71,43.53,43.59,144041.0,33.6894,33.6971,33.5583,33.6046,144041.0
2016-12-01 10:00:00,43.59,43.66,43.55,43.58,185729.0,33.6046,33.6585,33.5737,33.5969,185729.0
2016-12-01 10:30:00,43.58,43.61,43.53,43.61,107897.0,33.5969,33.62,33.5583,33.62,107897.0
2016-12-01 11:00:00,43.6,43.64,43.57,43.62,103400.0,33.6123,33.6431,33.5891,33.6277,103400.0
2016-12-01 11:30:00,43.62,43.71,43.61,43.67,145567.0,33.6277,33.6971,33.62,33.6662,145567.0
2016-12-01 12:00:00,43.67,43.68,43.6,43.6,84374.0,33.6662,33.6739,33.6123,33.6123,84374.0
2016-12-01 12:30:00,43.61,43.64,43.56,43.57,126127.0,33.62,33.6431,33.5814,33.5891,126127.0
2016-12-01 13:00:00,43.56,43.56,43.48,43.5,201510.0,33.5814,33.5814,33.5198,33.5352,201510.0
2016-12-01 13:30:00,43.51,43.55,43.5,43.53,157425.0,33.5429,33.5737,33.5352,33.5583,157425.0
2016-12-01 14:00:00,43.52,43.6,43.52,43.58,185028.0,33.5506,33.6123,33.5506,33.5969,185028.0
2016-12-01 14:30:00,43.58,43.6,43.55,43.56,159821.0,33.5969,33.6123,33.5737,33.5814,159821.0
2016-12-01 15:00:00,43.56,43.57,43.48,43.5,480746.0,33.5814,33.5891,33.5198,33.5352,480746.0
2016-12-01 15:30:00,43.5,43.56,43.48,43.55,189879.0,33.5352,33.5814,33.5198,33.5737,189879.0
2016-12-02 09:30:00,43.49,43.59,43.45,43.59,191389.0,33.5275,33.6046,33.4966,33.6046,191389.0
2016-12-02 10:00:00,43.6,43.69,43.6,43.64,74231.0,33.6123,33.6817,33.6123,33.6431,74231.0
2016-12-02 10:30:00,43.65,43.69,43.63,43.66,91923.0,33.6508,33.6817,33.6354,33.6585,91923.0
2016-12-02 11:00:00,43.65,43.74,43.64,43.69,113454.0,33.6508,33.7202,33.6431,33.6817,113454.0
2016-12-02 11:30:00,43.69,43.7,43.63,43.65,84747.0,33.6817,33.6894,33.6354,33.6508,84747.0
2016-12-02 12:00:00,43.65,43.67,43.62,43.65,53666.0,33.6508,33.6662,33.6277,33.6508,53666.0
2016-12-02 12:30:00,43.65,43.68,43.6,43.67,102139.0,33.6508,33.6739,33.6123,33.6662,102139.0
2016-12-02 13:00:00,43.67,43.67,43.6,43.61,58290.0,33.6662,33.6662,33.6123,33.62,58290.0
2016-12-02 13:30:00,43.61,43.63,43.6,43.61,170869.0,33.62,33.6354,33.6123,33.62,170869.0
2016-12-02 14:00:00,43.61,43.61,43.58,43.61,100781.0,33.62,33.62,33.5969,33.62,100781.0
2016-12-02 14:30:00,43.61,43.62,43.6,43.62,369273.0,33.62,33.6277,33.6123,33.6277,369273.0
2016-12-02 15:00:00,43.62,43.65,43.61,43.65,109651.0,33.6277,33.6508,33.62,33.6508,109651.0
2016-12-02 15:30:00,43.64,43.68,43.64,43.66,212136.0,33.6431,33.6739,33.6431,33.6585,212136.0
2016-12-05 09:30:00,43.84,43.94,43.79,43.92,211014.0,33.7973,33.8744,33.7588,33.859,211014.0
2016-12-05 10:00:00,43.91,43.95,43.86,43.89,213264.0,33.8513,33.8821,33.8127,33.8358,213264.0
2016-12-05 10:30:00,43.9,43.93,43.86,43.91,103815.0,33.8436,33.8667,33.8127,33.8513,103815.0
2016-12-05 11:00:00,43.91,43.96,43.9,43.95,115565.0,33.8513,33.8898,33.8436,33.8821,115565.0
2016-12-05 11:30:00,43.94,43.96,43.91,43.93,62312.0,33.8744,33.8898,33.8513,33.8667,62312.0
2016-12-05 12:00:00,43.93,43.95,43.9,43.93,148140.0,33.8667,33.8821,33.8436,33.8667,148140.0
2016-12-05 12:30:00,43.93,44.0,43.91,44.0,177832.0,33.8667,33.9206,33.8513,33.9206,177832.0
2016-12-05 13:00:00,44.0,44.07,43.98,44.01,305524.0,33.9206,33.9746,33.9052,33.9284,305524.0
2016-12-05 13:30:00,44.02,44.03,44.0,44.02,163206.0,33.9361,33.9438,33.9206,33.9361,163206.0
2016-12-05 14:00:00,44.02,44.02,43.97,43.98,271563.0,33.9361,33.9361,33.8975,33.9052,271563.0
2016-12-05 14:30:00,43.98,44.02,43.97,44.0,105916.0,33.9052,33.9361,33.8975,33.9206,105916.0
2016-12-05 15:00:00,44.0,44.01,43.98,44.01,69016.0,33.9206,33.9284,33.9052,33.9284,69016.0
2016-12-05 15:30:00,44.01,44.02,43.98,43.99,552099.0,33.9284,33.9361,33.9052,33.9129,552099.0
2016-12-06 09:30:00,44.02,44.07,44.0,44.02,117773.0,33.9361,33.9746,33.9206,33.9361,117773.0
2016-12-06 10:00:00,44.03,44.08,44.03,44.07,73304.0,33.9438,33.9823,33.9438,33.9746,73304.0
2016-12-06 10:30:00,44.08,44.15,44.08,44.13,149227.0,33.9823,34.0363,33.9823,34.0209,149227.0
2016-12-06 11:00:00,44.14,44.2,44.11,44.17,143951.0,34.0286,34.0748,34.0054,34.0517,143951.0
2016-12-06 11:30:00,44.17,44.21,44.16,44.2,101232.0,34.0517,34.0825,34.044,34.0748,101232.0
2016-12-06 12:00:00,44.2,44.24,44.19,44.23,156760.0,34.0748,34.1057,34.0671,34.098,156760.0
2016-12-06 12:30:00,44.24,44.25,44.19,44.21,455117.0,34.1057,34.1134,34.0671,34.0825,455117.0
2016-12-06 13:00:00,44.2,44.22,44.19,44.2,106104.0,34.0748,34.0902,34.0671,34.0748,106104.0
2016-12-06 13:30:00,44.2,44.2,44.18,44.2,211268.0,34.0748,34.0748,34.0594,34.0748,211268.0
2016-12-06 14:00:00,44.21,44.23,44.19,44.22,160004.0,34.0825,34.098,34.0671,34.0902,160004.0
2016-12-06 14:30:00,44.22,44.29,44.22,44.28,412309.0,34.0902,34.1442,34.0902,34.1365,412309.0
2016-12-06 15:00:00,44.28,44.3,44.23,44.23,272560.0,34.1365,34.1519,34.098,34.098,272560.0
2016-12-06 15:30:00,44.23,44.27,44.23,44.26,629598.0,34.098,34.1288,34.098,34.1211,629598.0
2016-12-07 09:30:00,44.42,44.47,44.39,44.46,137467.0,34.2444,34.283,34.2213,34.2753,137467.0
2016-12-07 10:00:00,44.47,44.59,44.46,44.58,83342.0,34.283,34.3755,34.2753,34.3678,83342.0
2016-12-07 10:30:00,44.58,44.6,44.52,44.58,111500.0,34.3678,34.3832,34.3215,34.3678,111500.0
2016-12-07 11:00:00,44.58,44.59,44.55,44.58,59099.0,34.3678,34.3755,34.3447,34.3678,59099.0
2016-12-07 11:30:00,44.57,44.66,44.57,44.66,125396.0,34.3601,34.4295,34.3601,34.4295,125396.0
2016-12-07 12:00:00,44.66,44.66,44.62,44.63,260902.0,34.4295,34.4295,34.3986,34.4063,260902.0
2016-12-07 12:30:00,44.65,44.69,44.64,44.69,102939.0,34.4217,34.4526,34.414,34.4526,102939.0
2016-12-07 13:00:00,44.68,44.78,44.68,44.74,236002.0,34.4449,34.522,34.4449,34.4911,236002.0
2016-12-07 13:30:00,44.73,44.83,44.73,44.83,146529.0,34.4834,34.5605,34.4834,34.5605,146529.0
2016-12-07 14:00:00,44.83,44.87,44.8,44.84,513338.0,34.5605,34.5913,34.5374,34.5682,513338.0
2016-12-07 14:30:00,44.84,44.87,44.83,44.86,145938.0,34.5682,34.5913,34.5605,34.5836,145938.0
2016-12-07 15:00:00,44.86,44.94,44.83,44.93,188360.0,34.5836,34.6453,34.5605,34.6376,188360.0
2016-12-07 15:30:00,44.92,44.96,44.86,44.9,270681.0,34.6299,34.6607,34.5836,34.6145,270681.0
2016-12-08 09:30:00,44.81,44.88,44.79,44.8,203723.0,34.5451,34.5991,34.5297,34.5374,203723.0
2016-12-08 10:00:00,44.8,44.82,44.75,44.78,266569.0,34.5374,34.5528,34.4988,34.522,266569.0
2016-12-08 10:30:00,44.78,44.82,44.76,44.8,256217.0,34.522,34.5528,34.5065,34.5374,256217.0
2016-12-08 11:00:00,44.8,44.87,44.79,44.87,185898.0,34.5374,34.5913,34.5297,34.5913,185898.0
2016-12-08 11:30:00,44.86,44.89,44.81,44.88,163890.0,34.5836,34.6068,34.5451,34.5991,163890.0
2016-12-08 12:00:00,44.88,44.94,44.88,44.93,94250.0,34.5991,34.6453,34.5991,34.6376,94250.0
2016-12-08 12:30:00,44.93,44.98,44.92,44.95,221958.0,34.6376,34.6762,34.6299,34.653,221958.0
2016-12-08 13:00:00,44.94,44.98,44.94,44.97,94380.0,34.6453,34.6762,34.6453,34.6684,94380.0
2016-12-08 13:30:00,44.96,45.0,44.95,44.98,120448.0,34.6607,34.6916,34.653,34.6762,120448.0
2016-12-08 14:00:00,44.98,45.0,44.91,44.93,183651.0,34.6762,34.6916,34.6222,34.6376,183651.0
2016-12-08 14:30:00,44.93,44.95,44.89,44.94,163985.0,34.6376,34.653,34.6068,34.6453,163985.0
2016-12-08 15:00:00,44.94,44.97,44.92,44.95,1034967.0,34.6453,34.6684,34.6299,34.653,1034967.0
2016-12-08 15:30:00,44.94,44.99,44.91,44.95,271754.0,34.6453,34.6839,34.6222,34.653,271754.0
2016-12-09 09:30:00,44.88,44.97,44.88,44.93,126769.0,34.5991,34.6684,34.5991,34.6376,126769.0
2016-12-09 10:00:00,44.93,44.94,44.88,44.93,86771.0,34.6376,34.6453,34.5991,34.6376,86771.0
2016-12-09 10:30:00,44.94,44.99,44.92,44.94,190962.0,34.6453,34.6839,34.6299,34.6453,190962.0
2016-12-09 11:00:00,44.94,44.99,44.91,44.93,279907.0,34.6453,34.6839,34.6222,34.6376,279907.0
2016-12-09 11:30:00,44.94,44.98,44.92,44.96,82196.0,34.6453,34.6762,34.6299,34.6607,82196.0
2016-12-09 12:00:00,44.96,44.97,44.92,44.94,261211.0,34.6607,34.6684,34.6299,34.6453,261211.0
2016-12-09 12:30:00,44.94,44.99,44.94,44.97,72322.0,34.6453,34.6839,34.6453,34.6684,72322.0
2016-12-09 13:00:00,44.97,44.97,44.95,44.96,112529.0,34.6684,34.6684,34.653,34.6607,112529.0
2016-12-09 13:30:00,44.96,44.98,44.96,44.97,137431.0,34.6607,34.6762,34.6607,34.6684,137431.0
2016-12-09 14:00:00,44.97,45.0,44.97,44.97,49017.0,34.6684,34.6916,34.6684,34.6684,49017.0
2016-12-09 14:30:00,44.97,45.01,44.97,45.0,717845.0,34.6684,34.6993,34.6684,34.6916,717845.0
2016-12-09 15:00:00,45.01,45.05,44.99,45.04,162676.0,34.6993,34.7301,34.6839,34.7224,162676.0
2016-12-09 15:30:00,45.04,45.06,45.01,45.05,199694.0,34.7224,34.7378,34.6993,34.7301,199694.0
2016-12-12 09:30:00,44.87,45.0,44.87,44.99,224856.0,34.5913,34.6916,34.5913,34.6839,224856.0
2016-12-12 10:00:00,44.99,45.01,44.88,44.9,64447.0,34.6839,34.6993,34.5991,34.6145,64447.0
2016-12-12 10:30:00,44.9,44.95,44.89,44.89,64830.0,34.6145,34.653,34.6068,34.6068,64830.0
2016-12-12 11:00:00,44.89,44.9,44.81,44.83,96778.0,34.6068,34.6145,34.5451,34.5605,96778.0
2016-12-12 11:30:00,44.83,44.85,44.81,44.84,146190.0,34.5605,34.5759,34.5451,34.5682,146190.0
2016-12-12 12:00:00,44.84,44.85,44.78,44.84,118745.0,34.5682,34.5759,34.522,34.5682,118745.0
2016-12-12 12:30:00,44.85,44.89,44.84,44.85,207199.0,34.5759,34.6068,34.5682,34.5759,207199.0
2016-12-12 13:00:00,44.85,44.88,44.83,44.85,129202.0,34.5759,34.5991,34.5605,34.5759,129202.0
2016-12-12 13:30:00,44.85,44.86,44.83,44.83,721386.0,34.5759,34.5836,34.5605,34.5605,721386.0
2016-12-12 14:00:00,44.83,44.88,44.82,44.84,88920.0,34.5605,34.5991,34.5528,34.5682,88920.0
2016-12-12 14:30:00,44.85,44.85,44.82,44.84,75501.0,34.5759,34.5759,34.5528,34.5682,75501.0
2016-12-12 15:00:00,44.84,44.86,44.81,44.83,198693.0,34.5682,34.5836,34.5451,34.5605,198693.0
2016-12-12 15:30:00,44.82,44.85,44.81,44.83,295325.0,34.5528,34.5759,34.5451,34.5605,295325.0
2016-12-13 09:30:00,45.17,45.33,45.17,45.3,156597.0,34.8226,34.946,34.8226,34.9228,156597.0
2016-12-13 10:00:00,45.3,45.31,45.24,45.26,94459.0,34.9228,34.9306,34.8766,34.892,94459.0
2016-12-13 10:30:00,45.25,45.28,45.19,45.28,97074.0,34.8843,34.9074,34.838,34.9074,97074.0
2016-12-13 11:00:00,45.27,45.36,45.24,45.35,188080.0,34.8997,34.9691,34.8766,34.9614,188080.0
2016-12-13 11:30:00,45.34,45.35,45.29,45.31,145506.0,34.9537,34.9614,34.9151,34.9306,145506.0
2016-12-13 12:00:00,45.3,45.34,45.3,45.31,102417.0,34.9228,34.9537,34.9228,34.9306,102417.0
2016-12-13 12:30:00,45.32,45.35,45.31,45.34,136695.0,34.9383,34.9614,34.9306,34.9537,136695.0
2016-12-13 13:00:00,45.33,45.4,45.32,45.38,87273.0,34.946,34.9999,34.9383,34.9845,87273.0
2016-12-13 13:30:00,45.38,45.38,45.34,45.34,68490.0,34.9845,34.9845,34.9537,34.9537,68490.0
2016-12-13 14:00:00,45.35,45.35,45.3,45.3,439258.0,34.9614,34.9614,34.9228,34.9228,439258.0
2016-12-13 14:30:00,45.3,45.35,45.3,45.33,137509.0,34.9228,34.9614,34.9228,34.946,137509.0
2016-12-13 15:00:00,45.33,45.37,45.33,45.34,121444.0,34.946,34.9768,34.946,34.9537,121444.0
2016-12-13 15:30:00,45.35,45.37,45.29,45.29,193048.0,34.9614,34.9768,34.9151,34.9151,193048.0
2016-12-14 09:30:00,45.15,45.21,45.15,45.17,153763.0,34.8072,34.8535,34.8072,34.8226,153763.0
2016-12-14 10:00:00,45.16,45.22,45.14,45.21,78654.0,34.8149,34.8612,34.7995,34.8535,78654.0
2016-12-14 10:30:00,45.22,45.25,45.19,45.2,92790.0,34.8612,34.8843,34.838,34.8458,92790.0
2016-12-14 11:00:00,45.18,45.2,45.14,45.19,70631.0,34.8303,34.8458,34.7995,34.838,70631.0
2016-12-14 11:30:00,45.19,45.19,45.11,45.15,71942.0,34.838,34.838,34.7764,34.8072,71942.0
2016-12-14 12:00:00,45.15,45.17,45.14,45.16,85853.0,34.8072,34.8226,34.7995,34.8149,85853.0
2016-12-14 12:30:00,45.16,45.19,45.15,45.16,105337.0,34.8149,34.838,34.8072,34.8149,105337.0
2016-12-14 13:00:00,45.16,45.18,45.13,45.18,66853.0,34.8149,34.8303,34.7918,34.8303,66853.0
2016-12-14 13:30:00,45.18,45.19,45.14,45.17,82370.0,34.8303,34.838,34.7995,34.8226,82370.0
2016-12-14 14:00:00,45.13,45.17,44.76,44.77,300525.0,34.7918,34.8226,34.5065,34.5143,300525.0
2016-12-14 14:30:00,44.78,44.97,44.7,44.71,230377.0,34.522,34.6684,34.4603,34.468,230377.0
2016-12-14 15:00:00,44.7,44.77,44.57,44.61,264605.0,34.4603,34.5143,34.3601,34.3909,264605.0
2016-12-14 15:30:00,44.61,44.73,44.47,44.53,432682.0,34.3909,34.4834,34.283,34.3292,432682.0
2016-12-15 09:30:00,44.37,44.41,44.3,44.41,137724.0,34.2059,34.2367,34.1519,34.2367,137724.0
2016-12-15 10:00:00,44.4,44.41,44.33,44.38,78224.0,34.229,34.2367,34.1751,34.2136,78224.0
2016-12-15 10:30:00,44.39,44.45,44.38,44.39,221724.0,34.2213,34.2676,34.2136,34.2213,221724.0
2016-12-15 11:00:00,44.4,44.45,44.38,44.39,87692.0,34.229,34.2676,34.2136,34.2213,87692.0
2016-12-15 11:30:00,44.39,44.41,44.33,44.36,130144.0,34.2213,34.2367,34.1751,34.1982,130144.0
2016-12-15 12:00:00,44.36,44.45,44.36,44.44,101400.0,34.1982,34.2676,34.1982,34.2599,101400.0
2016-12-15 12:30:00,44.43,44.47,44.41,44.47,110924.0,34.2521,34.283,34.2367,34.283,110924.0
2016-12-15 13:00:00,44.46,44.51,44.45,44.47,144786.0,34.2753,34.3138,34.2676,34.283,144786.0
2016-12-15 13:30:00,44.47,44.47,44.39,44.41,92031.0,34.283,34.283,34.2213,34.2367,92031.0
2016-12-15 14:00:00,44.41,44.46,44.39,44.46,114379.0,34.2367,34.2753,34.2213,34.2753,114379.0
2016-12-15 14:30:00,44.46,44.5,44.45,44.46,149429.0,34.2753,34.3061,34.2676,34.2753,149429.0
2016-12-15 15:00:00,44.46,44.47,44.42,44.43,112268.0,34.2753,34.283,34.2444,34.2521,112268.0
2016-12-15 15:30:00,44.43,44.48,44.42,44.45,203985.0,34.2521,34.2907,34.2444,34.2676,203985.0
2016-12-16 09:30:00,44.45,44.48,44.39,44.48,254171.0,34.2676,34.2907,34.2213,34.2907,254171.0
2016-12-16 10:00:00,44.49,44.5,44.45,44.46,108906.0,34.2984,34.3061,34.2676,34.2753,108906.0
2016-12-16 10:30:00,44.47,44.48,44.42,44.45,99265.0,34.283,34.2907,34.2444,34.2676,99265.0
2016-12-16 11:00:00,44.45,44.46,44.4,44.41,98609.0,34.2676,34.2753,34.229,34.2367,98609.0
2016-12-16 11:30:00,44.41,44.54,44.4,44.53,113635.0,34.2367,34.3369,34.229,34.3292,113635.0
2016-12-16 12:00:00,44.52,44.53,44.45,44.48,72068.0,34.3215,34.3292,34.2676,34.2907,72068.0
2016-12-16 12:30:00,44.48,44.5,44.44,44.45,101123.0,34.2907,34.3061,34.2599,34.2676,101123.0
2016-12-16 13:00:00,44.44,44.45,44.36,44.39,388937.0,34.2599,34.2676,34.1982,34.2213,388937.0
2016-12-16 13:30:00,44.39,44.41,44.38,44.4,151210.0,34.2213,34.2367,34.2136,34.229,151210.0
2016-12-16 14:00:00,44.39,44.42,44.37,44.39,72830.0,34.2213,34.2444,34.2059,34.2213,72830.0
2016-12-16 14:30:00,44.38,44.4,44.36,44.38,141032.0,34.2136,34.229,34.1982,34.2136,141032.0
2016-12-16 15:00:00,44.38,44.39,44.34,44.37,133951.0,34.2136,34.2213,34.1828,34.2059,133951.0
2016-12-16 15:30:00,44.37,44.41,44.35,44.4,209579.0,34.2059,34.2367,34.1905,34.229,209579.0
2016-12-19 09:30:00,44.4,44.5,44.4,44.44,199062.0,34.229,34.3061,34.229,34.2599,199062.0
2016-12-19 10:00:00,44.43,44.48,44.43,44.46,116326.0,34.2521,34.2907,34.2521,34.2753,116326.0
2016-12-19 10:30:00,44.46,44.47,44.43,44.47,198524.0,34.2753,34.283,34.2521,34.283,198524.0
2016-12-19 11:00:00,44.46,44.5,44.45,44.49,376696.0,34.2753,34.3061,34.2676,34.2984,376696.0
2016-12-19 11:30:00,44.49,44.51,44.46,44.47,350816.0,34.2984,34.3138,34.2753,34.283,350816.0
2016-12-19 12:00:00,44.47,44.49,44.45,44.47,59094.0,34.283,34.2984,34.2676,34.283,59094.0
2016-12-19 12:30:00,44.47,44.48,44.45,44.48,91302.0,34.283,34.2907,34.2676,34.2907,91302.0
2016-12-19 13:00:00,44.48,44.49,44.45,44.46,87406.0,34.2907,34.2984,34.2676,34.2753,87406.0
2016-12-19 13:30:00,44.46,44.46,44.37,44.42,99393.0,34.2753,34.2753,34.2059,34.2444,99393.0
2016-12-19 14:00:00,44.43,44.43,44.39,44.4,118027.0,34.2521,34.2521,34.2213,34.229,118027.0
2016-12-19 14:30:00,44.4,44.4,44.36,44.37,55762.0,34.229,34.229,34.1982,34.2059,55762.0
2016-12-19 15:00:00,44.37,44.38,44.33,44.36,104886.0,34.2059,34.2136,34.1751,34.1982,104886.0
2016-12-19 15:30:00,44.35,44.36,44.33,44.34,138065.0,34.1905,34.1982,34.1751,34.1828,138065.0
2016-12-20 09:30:00,44.03,44.06,43.99,44.04,256476.0,34.2325,34.2558,34.2014,34.2403,256476.0
2016-12-20 10:00:00,44.03,44.06,44.02,44.03,234459.0,34.2325,34.2558,34.2247,34.2325,234459.0
2016-12-20 10:30:00,44.04,44.09,44.02,44.08,270445.0,34.2403,34.2791,34.2247,34.2714,270445.0
2016-12-20 11:00:00,44.08,44.1,44.06,44.08,185461.0,34.2714,34.2869,34.2558,34.2714,185461.0
2016-12-20 11:30:00,44.08,44.09,44.05,44.08,167682.0,34.2714,34.2791,34.248,34.2714,167682.0
2016-12-20 12:00:00,44.08,44.1,44.07,44.08,126218.0,34.2714,34.2869,34.2636,34.2714,126218.0
2016-12-20 12:30:00,44.08,44.1,44.06,44.09,82715.0,34.2714,34.2869,34.2558,34.2791,82715.0
2016-12-20 13:00:00,44.09,44.13,44.09,44.1,203037.0,34.2791,34.3102,34.2791,34.2869,203037.0
2016-12-20 13:30:00,44.11,44.11,44.09,44.1,283710.0,34.2947,34.2947,34.2791,34.2869,283710.0
2016-12-20 14:00:00,44.11,44.11,44.08,44.09,191478.0,34.2947,34.2947,34.2714,34.2791,191478.0
2016-12-20 14:30:00,44.09,44.09,44.06,44.09,664357.0,34.2791,34.2791,34.2558,34.2791,664357.0
2016-12-20 15:00:00,44.09,44.09,44.07,44.08,158560.0,34.2791,34.2791,34.2636,34.2714,158560.0
2016-12-20 15:30:00,44.08,44.1,44.07,44.1,270543.0,34.2714,34.2869,34.2636,34.2869,270543.0
2016-12-21 09:30:00,44.08,44.13,44.07,44.12,273890.0,34.2714,34.3102,34.2636,34.3024,273890.0
2016-12-21 10:00:00,44.12,44.12,44.09,44.09,178344.0,34.3024,34.3024,34.2791,34.2791,178344.0
2016-12-21 10:30:00,44.09,44.11,44.06,44.07,112140.0,34.2791,34.2947,34.2558,34.2636,112140.0
2016-12-21 11:00:00,44.07,44.09,44.04,44.08,326795.0,34.2636,34.2791,34.2403,34.2714,326795.0
2016-12-21 11:30:00,44.07,44.09,44.04,44.05,261458.0,34.2636,34.2791,34.2403,34.248,261458.0
2016-12-21 12:00:00,44.05,44.08,44.04,44.06,110912.0,34.248,34.2714,34.2403,34.2558,110912.0
2016-12-21 12:30:00,44.07,44.08,44.05,44.05,182234.0,34.2636,34.2714,34.248,34.248,182234.0
2016-12-21 13:00:00,44.06,44.06,44.04,44.05,39791.0,34.2558,34.2558,34.2403,34.248,39791.0
2016-12-21 13:30:00,44.05,44.08,44.04,44.05,272356.0,34.248,34.2714,34.2403,34.248,272356.0
2016-12-21 14:00:00,44.05,44.07,44.04,44.07,115330.0,34.248,34.2636,34.2403,34.2636,115330.0
2016-12-21 14:30:00,44.07,44.08,44.06,44.08,118876.0,34.2636,34.2714,34.2558,34.2714,118876.0
2016-12-21 15:00:00,44.08,44.09,44.06,44.07,100618.0,34.2714,34.2791,34.2558,34.2636,100618.0
2016-12-21 15:30:00,44.06,44.07,44.04,44.05,202953.0,34.2558,34.2636,34.2403,34.248,202953.0
2016-12-22 09:30:00,43.99,43.99,43.85,43.89,144026.0,34.2014,34.2014,34.0925,34.1236,144026.0
2016-12-22 10:00:00,43.88,43.97,43.88,43.97,135277.0,34.1159,34.1858,34.1159,34.1858,135277.0
2016-12-22 10:30:00,43.97,43.97,43.88,43.89,146437.0,34.1858,34.1858,34.1159,34.1236,146437.0
2016-12-22 11:00:00,43.9,43.91,43.87,43.88,97977.0,34.1314,34.1392,34.1081,34.1159,97977.0
2016-12-22 11:30:00,43.87,43.91,43.86,43.89,220459.0,34.1081,34.1392,34.1003,34.1236,220459.0
2016-12-22 12:00:00,43.89,43.89,43.86,43.89,193723.0,34.1236,34.1236,34.1003,34.1236,193723.0
2016-12-22 12:30:00,43.89,43.9,43.88,43.89,92905.0,34.1236,34.1314,34.1159,34.1236,92905.0
2016-12-22 13:00:00,43.89,43.91,43.89,43.9,215179.0,34.1236,34.1392,34.1236,34.1314,215179.0
2016-12-22 13:30:00,43.9,43.92,43.89,43.9,105104.0,34.1314,34.147,34.1236,34.1314,105104.0
2016-12-22 14:00:00,43.9,43.91,43.9,43.91,68909.0,34.1314,34.1392,34.1314,34.1392,68909.0
2016-12-22 14:30:00,43.91,43.92,43.9,43.91,148155.0,34.1392,34.147,34.1314,34.1392,148155.0
2016-12-22 15:00:00,43.91,43.92,43.87,43.89,442257.0,34.1392,34.147,34.1081,34.1236,442257.0
2016-12-22 15:30:00,43.88,43.9,43.86,43.88,282106.0,34.1159,34.1314,34.1003,34.1159,282106.0
2016-12-23 09:30:00,43.91,43.93,43.88,43.91,145160.0,34.1392,34.1547,34.1159,34.1392,145160.0
2016-12-23 10:00:00,43.92,43.95,43.91,43.94,145605.0,34.147,34.1703,34.1392,34.1625,145605.0
2016-12-23 10:30:00,43.95,43.96,43.92,43.96,141033.0,34.1703,34.1781,34.147,34.1781,141033.0
2016-12-23 11:00:00,43.95,43.95,43.92,43.95,228651.0,34.1703,34.1703,34.147,34.1703,228651.0
2016-12-23 11:30:00,43.95,43.98,43.95,43.98,169380.0,34.1703,34.1936,34.1703,34.1936,169380.0
2016-12-23 12:00:00,43.97,43.99,43.97,43.97,252589.0,34.1858,34.2014,34.1858,34.1858,252589.0
2016-12-23 12:30:00,43.98,43.98,43.96,43.97,62267.0,34.1936,34.1936,34.1781,34.1858,62267.0
2016-12-23 13:00:00,43.97,43.98,43.95,43.97,153768.0,34.1858,34.1936,34.1703,34.1858,153768.0
2016-12-23 13:30:00,43.97,43.98,43.96,43.98,123199.0,34.1858,34.1936,34.1781,34.1936,123199.0
2016-12-23 14:00:00,43.98,43.98,43.97,43.98,76776.0,34.1936,34.1936,34.1858,34.1936,76776.0
2016-12-23 14:30:00,43.98,43.98,43.97,43.98,82111.0,34.1936,34.1936,34.1858,34.1936,82111.0
2016-12-23 15:00:00,43.98,43.98,43.96,43.96,94260.0,34.1936,34.1936,34.1781,34.1781,94260.0
2016-12-23 15:30:00,43.97,43.98,43.96,43.98,130001.0,34.1858,34.1936,34.1781,34.1936,130001.0
2016-12-27 09:30:00,43.98,44.06,43.98,44.03,611520.0,34.1936,34.2558,34.1936,34.2325,611520.0
2016-12-27 10:00:00,44.04,44.04,44.02,44.02,319918.0,34.2403,34.2403,34.2247,34.2247,319918.0
2016-12-27 10:30:00,44.02,44.04,44.02,44.03,327224.0,34.2247,34.2403,34.2247,34.2325,327224.0
2016-12-27 11:00:00,44.04,44.05,44.01,44.03,501470.0,34.2403,34.248,34.2169,34.2325,501470.0
2016-12-27 11:30:00,44.03,44.04,44.01,44.01,366258.0,34.2325,34.2403,34.2169,34.2169,366258.0
2016-12-27 12:00:00,44.02,44.02,44.0,44.01,209752.0,34.2247,34.2247,34.2092,34.2169,209752.0
2016-12-27 12:30:00,44.01,44.02,44.0,44.01,398524.0,34.2169,34.2247,34.2092,34.2169,398524.0
2016-12-27 13:00:00,44.01,44.02,44.0,44.02,115820.0,34.2169,34.2247,34.2092,34.2247,115820.0
2016-12-27 13:30:00,44.02,44.02,44.01,44.01,193186.0,34.2247,34.2247,34.2169,34.2169,193186.0
2016-12-27 14:00:00,44.01,44.03,44.0,44.03,283122.0,34.2169,34.2325,34.2092,34.2325,283122.0
2016-12-27 14:30:00,44.03,44.04,44.02,44.03,382078.0,34.2325,34.2403,34.2247,34.2325,382078.0
2016-12-27 15:00:00,44.03,44.04,44.03,44.04,331472.0,34.2325,34.2403,34.2325,34.2403,331472.0
2016-12-27 15:30:00,44.04,44.04,43.98,43.99,485686.0,34.2403,34.2403,34.1936,34.2014,485686.0
2016-12-28 09:30:00,44.04,44.05,43.96,43.96,328712.0,34.2403,34.248,34.1781,34.1781,328712.0
2016-12-28 10:00:00,43.96,44.0,43.94,43.98,366131.0,34.1781,34.2092,34.1625,34.1936,366131.0
2016-12-28 10:30:00,43.98,44.0,43.96,43.97,160591.0,34.1936,34.2092,34.1781,34.1858,160591.0
2016-12-28 11:00:00,43.97,44.01,43.96,44.01,236098.0,34.1858,34.2169,34.1781,34.2169,236098.0
2016-12-28 11:30:00,44.0,44.02,43.97,43.97,214098.0,34.2092,34.2247,34.1858,34.1858,214098.0
2016-12-28 12:00:00,43.97,43.97,43.87,43.89,252723.0,34.1858,34.1858,34.1081,34.1236,252723.0
2016-12-28 12:30:00,43.89,43.9,43.85,43.9,304265.0,34.1236,34.1314,34.0925,34.1314,304265.0
2016-12-28 13:00:00,43.91,43.93,43.89,43.91,109328.0,34.1392,34.1547,34.1236,34.1392,109328.0
2016-12-28 13:30:00,43.91,43.93,43.9,43.92,456655.0,34.1392,34.1547,34.1314,34.147,456655.0
2016-12-28 14:00:00,43.91,43.93,43.89,43.91,797797.0,34.1392,34.1547,34.1236,34.1392,797797.0
2016-12-28 14:30:00,43.91,43.93,43.89,43.91,401966.0,34.1392,34.1547,34.1236,34.1392,401966.0
2016-12-28 15:00:00,43.91,43.95,43.9,43.93,135745.0,34.1392,34.1703,34.1314,34.1547,135745.0
2016-12-28 15:30:00,43.93,43.94,43.89,43.9,201054.0,34.1547,34.1625,34.1236,34.1314,201054.0
2016-12-29 09:30:00,44.09,44.13,44.08,44.12,321779.0,34.2791,34.3102,34.2714,34.3024,321779.0
2016-12-29 10:00:00,44.12,44.16,44.11,44.15,311067.0,34.3024,34.3335,34.2947,34.3258,311067.0
2016-12-29 10:30:00,44.15,44.17,44.12,44.16,216033.0,34.3258,34.3413,34.3024,34.3335,216033.0
2016-12-29 11:00:00,44.16,44.2,44.13,44.2,104783.0,34.3335,34.3646,34.3102,34.3646,104783.0
2016-12-29 11:30:00,44.2,44.22,44.17,44.17,187376.0,34.3646,34.3802,34.3413,34.3413,187376.0
2016-12-29 12:00:00,44.17,44.18,44.12,44.17,167260.0,34.3413,34.3491,34.3024,34.3413,167260.0
2016-12-29 12:30:00,44.16,44.17,44.12,44.13,101908.0,34.3335,34.3413,34.3024,34.3102,101908.0
2016-12-29 13:00:00,44.12,44.14,44.12,44.14,128566.0,34.3024,34.318,34.3024,34.318,128566.0
2016-12-29 13:30:00,44.14,44.15,44.12,44.14,201861.0,34.318,34.3258,34.3024,34.318,201861.0
2016-12-29 14:00:00,44.15,44.2,44.14,44.19,98551.0,34.3258,34.3646,34.318,34.3569,98551.0
2016-12-29 14:30:00,44.18,44.19,44.14,44.16,559975.0,34.3491,34.3569,34.318,34.3335,559975.0
2016-12-29 15:00:00,44.16,44.17,44.15,44.16,217625.0,34.3335,34.3413,34.3258,34.3335,217625.0
2016-12-29 15:30:00,44.17,44.17,44.14,44.16,337800.0,34.3413,34.3413,34.318,34.3335,337800.0
2016-12-30 09:30:00,44.43,44.43,44.32,44.34,366143.0,34.5435,34.5435,34.4579,34.4735,366143.0
2016-12-30 10:00:00,44.33,44.36,44.31,44.33,208618.0,34.4657,34.489,34.4502,34.4657,208618.0
2016-12-30 10:30:00,44.33,44.38,44.33,44.36,268441.0,34.4657,34.5046,34.4657,34.489,268441.0
2016-12-30 11:00:00,44.37,44.39,44.31,44.32,393855.0,34.4968,34.5124,34.4502,34.4579,393855.0
2016-12-30 11:30:00,44.31,44.36,44.29,44.34,115653.0,34.4502,34.489,34.4346,34.4735,115653.0
2016-12-30 12:00:00,44.33,44.34,44.27,44.27,136607.0,34.4657,34.4735,34.4191,34.4191,136607.0
2016-12-30 12:30:00,44.27,44.28,44.21,44.24,199001.0,34.4191,34.4268,34.3724,34.3957,199001.0
2016-12-30 13:00:00,44.25,44.25,44.22,44.23,138713.0,34.4035,34.4035,34.3802,34.388,138713.0
2016-12-30 13:30:00,44.23,44.24,44.2,44.21,178602.0,34.388,34.3957,34.3646,34.3724,178602.0
2016-12-30 14:00:00,44.2,44.21,44.13,44.15,392836.0,34.3646,34.3724,34.3102,34.3258,392836.0
2016-12-30 14:30:00,44.15,44.19,44.12,44.15,98841.0,34.3258,34.3569,34.3024,34.3258,98841.0
2016-12-30 15:00:00,44.15,44.19,44.14,44.18,107403.0,34.3258,34.3569,34.318,34.3491,107403.0
2016-12-30 15:30:00,44.19,44.2,44.13,44.19,293148.0,34.3569,34.3646,34.3102,34.3569,293148.0
2017-01-03 09:30:00,44.47,44.52,44.44,44.5,332033.0,34.5746,34.6134,34.5512,34.5979,332033.0
2017-01-03 10:00:00,44.5,44.54,44.45,44.52,253231.0,34.5979,34.629,34.559,34.6134,253231.0
2017-01-03 10:30:00,44.51,44.53,44.43,44.45,442409.0,34.6057,34.6212,34.5435,34.559,442409.0
2017-01-03 11:00:00,44.44,44.48,44.41,44.46,348569.0,34.5512,34.5823,34.5279,34.5668,348569.0
2017-01-03 11:30:00,44.47,44.49,44.41,44.45,373433.0,34.5746,34.5901,34.5279,34.559,373433.0
2017-01-03 12:00:00,44.45,44.46,44.41,44.42,141410.0,34.559,34.5668,34.5279,34.5357,141410.0
2017-01-03 12:30:00,44.42,44.45,44.4,44.45,118244.0,34.5357,34.559,34.5201,34.559,118244.0
2017-01-03 13:00:00,44.45,44.47,44.43,44.47,92748.0,34.559,34.5746,34.5435,34.5746,92748.0
2017-01-03 13:30:00,44.47,44.47,44.4,44.41,331220.0,34.5746,34.5746,34.5201,34.5279,331220.0
2017-01-03 14:00:00,44.41,44.43,44.4,44.4,233034.0,34.5279,34.5435,34.5201,34.5201,233034.0
2017-01-03 14:30:00,44.4,44.45,44.39,44.45,197264.0,34.5201,34.559,34.5124,34.559,197264.0
2017-01-03 15:00:00,44.45,44.47,44.44,44.46,222962.0,34.559,34.5746,34.5512,34.5668,222962.0
2017-01-03 15:30:00,44.45,44.53,44.44,44.51,305423.0,34.559,34.6212,34.5512,34.6057,305423.0
2017-01-04 09:30:00,44.77,44.82,44.75,44.79,109811.0,34.8078,34.8467,34.7923,34.8234,109811.0
2017-01-04 10:00:00,44.8,44.82,44.77,44.77,77907.0,34.8311,34.8467,34.8078,34.8078,77907.0
2017-01-04 10:30:00,44.77,44.82,44.77,44.82,67413.0,34.8078,34.8467,34.8078,34.8467,67413.0
2017-01-04 11:00:00,44.82,44.88,44.82,44.88,83179.0,34.8467,34.8933,34.8467,34.8933,83179.0
2017-01-04 11:30:00,44.88,44.92,44.88,44.92,163663.0,34.8933,34.9244,34.8933,34.9244,163663.0
2017-01-04 12:00:00,44.92,44.93,44.9,44.93,255054.0,34.9244,34.9322,34.9089,34.9322,255054.0
2017-01-04 12:30:00,44.93,44.93,44.9,44.9,182904.0,34.9322,34.9322,34.9089,34.9089,182904.0
2017-01-04 13:00:00,44.91,44.91,44.9,44.91,68818.0,34.9167,34.9167,34.9089,34.9167,68818.0
2017-01-04 13:30:00,44.91,44.94,44.9,44.92,685756.0,34.9167,34.94,34.9089,34.9244,685756.0
2017-01-04 14:00:00,44.92,44.98,44.9,44.92,197627.0,34.9244,34.9711,34.9089,34.9244,197627.0
2017-01-04 14:30:00,44.93,44.93,44.9,44.93,93907.0,34.9322,34.9322,34.9089,34.9322,93907.0
2017-01-04 15:00:00,44.93,44.95,44.92,44.95,95902.0,34.9322,34.9478,34.9244,34.9478,95902.0
2017-01-04 15:30:00,44.95,45.01,44.94,45.01,419917.0,34.9478,34.9944,34.94,34.9944,419917.0
2017-01-05 09:30:00,45.16,45.26,45.15,45.26,197688.0,35.111,35.1888,35.1033,35.1888,197688.0
2017-01-05 10:00:00,45.25,45.4,45.24,45.38,108055.0,35.181,35.2976,35.1732,35.2821,108055.0
2017-01-05 10:30:00,45.37,45.43,45.33,45.42,110729.0,35.2743,35.3209,35.2432,35.3132,110729.0
2017-01-05 11:00:00,45.41,45.41,45.32,45.34,146841.0,35.3054,35.3054,35.2354,35.251,146841.0
2017-01-05 11:30:00,45.34,45.38,45.34,45.37,197164.0,35.251,35.2821,35.251,35.2743,197164.0
2017-01-05 12:00:00,45.38,45.4,45.36,45.39,136201.0,35.2821,35.2976,35.2665,35.2899,136201.0
2017-01-05 12:30:00,45.4,45.42,45.38,45.42,77624.0,35.2976,35.3132,35.2821,35.3132,77624.0
2017-01-05 13:00:00,45.41,45.46,45.41,45.44,76270.0,35.3054,35.3443,35.3054,35.3287,76270.0
2017-01-05 13:30:00,45.43,45.43,45.4,45.41,77051.0,35.3209,35.3209,35.2976,35.3054,77051.0
2017-01-05 14:00:00,45.42,45.45,45.41,45.44,273232.0,35.3132,35.3365,35.3054,35.3287,273232.0
2017-01-05 14:30:00,45.45,45.46,45.42,45.42,121701.0,35.3365,35.3443,35.3132,35.3132,121701.0
2017-01-05 15:00:00,45.42,45.44,45.41,45.44,106179.0,35.3132,35.3287,35.3054,35.3287,106179.0
2017-01-05 15:30:00,45.44,45.45,45.41,45.42,170518.0,35.3287,35.3365,35.3054,35.3132,170518.0
2017-01-06 09:30:00,45.27,45.28,45.19,45.27,167259.0,35.1966,35.2043,35.1344,35.1966,167259.0
2017-01-06 10:00:00,45.27,45.3,45.24,45.25,117324.0,35.1966,35.2199,35.1732,35.181,117324.0
2017-01-06 10:30:00,45.25,45.3,45.24,45.29,147300.0,35.181,35.2199,35.1732,35.2121,147300.0
2017-01-06 11:00:00,45.29,45.31,45.27,45.28,149666.0,35.2121,35.2277,35.1966,35.2043,149666.0
2017-01-06 11:30:00,45.29,45.31,45.26,45.29,163866.0,35.2121,35.2277,35.1888,35.2121,163866.0
2017-01-06 12:00:00,45.28,45.29,45.24,45.26,106167.0,35.2043,35.2121,35.1732,35.1888,106167.0
2017-01-06 12:30:00,45.26,45.29,45.25,45.29,40799.0,35.1888,35.2121,35.181,35.2121,40799.0
2017-01-06 13:00:00,45.29,45.3,45.24,45.25,119275.0,35.2121,35.2199,35.1732,35.181,119275.0
2017-01-06 13:30:00,45.25,45.27,45.21,45.22,421551.0,35.181,35.1966,35.1499,35.1577,421551.0
2017-01-06 14:00:00,45.22,45.26,45.21,45.23,133165.0,35.1577,35.1888,35.1499,35.1655,133165.0
2017-01-06 14:30:00,45.22,45.25,45.21,45.23,230861.0,35.1577,35.181,35.1499,35.1655,230861.0
2017-01-06 15:00:00,45.23,45.27,45.23,45.27,65256.0,35.1655,35.1966,35.1655,35.1966,65256.0
2017-01-06 15:30:00,45.27,45.3,45.25,45.26,130053.0,35.1966,35.2199,35.181,35.1888,130053.0
2017-01-09 09:30:00,45.14,45.14,45.06,45.08,270951.0,35.0955,35.0955,35.0333,35.0488,270951.0
2017-01-09 10:00:00,45.08,45.1,45.07,45.1,137927.0,35.0488,35.0644,35.0411,35.0644,137927.0
2017-01-09 10:30:00,45.09,45.16,45.08,45.16,200013.0,35.0566,35.111,35.0488,35.111,200013.0
2017-01-09 11:00:00,45.16,45.23,45.14,45.22,205845.0,35.111,35.1655,35.0955,35.1577,205845.0
2017-01-09 11:30:00,45.22,45.23,45.2,45.22,94452.0,35.1577,35.1655,35.1421,35.1577,94452.0
2017-01-09 12:00:00,45.22,45.22,45.19,45.21,54431.0,35.1577,35.1577,35.1344,35.1499,54431.0
2017-01-09 12:30:00,45.2,45.24,45.2,45.23,101310.0,35.1421,35.1732,35.1421,35.1655,101310.0
2017-01-09 13:00:00,45.24,45.24,45.2,45.21,66578.0,35.1732,35.1732,35.1421,35.1499,66578.0
2017-01-09 13:30:00,45.2,45.22,45.19,45.2,447383.0,35.1421,35.1577,35.1344,35.1421,447383.0
2017-01-09 14:00:00,45.21,45.21,45.18,45.19,76515.0,35.1499,35.1499,35.1266,35.1344,76515.0
2017-01-09 14:30:00,45.19,45.21,45.17,45.21,191364.0,35.1344,35.1499,35.1188,35.1499,191364.0
2017-01-09 15:00:00,45.2,45.21,45.17,45.2,59647.0,35.1421,35.1499,35.1188,35.1421,59647.0
2017-01-09 15:30:00,45.2,45.2,45.18,45.2,80022.0,35.1421,35.1421,35.1266,35.1421,80022.0
2017-01-10 09:30:00,45.26,45.31,45.23,45.29,228235.0,35.1888,35.2277,35.1655,35.2121,228235.0
2017-01-10 10:00:00,45.3,45.31,45.26,45.29,84732.0,35.2199,35.2277,35.1888,35.2121,84732.0
2017-01-10 10:30:00,45.29,45.36,45.29,45.35,65771.0,35.2121,35.2665,35.2121,35.2588,65771.0
2017-01-10 11:00:00,45.35,45.39,45.34,45.35,100379.0,35.2588,35.2899,35.251,35.2588,100379.0
2017-01-10 11:30:00,45.35,45.36,45.33,45.34,73907.0,35.2588,35.2665,35.2432,35.251,73907.0
2017-01-10 12:00:00,45.34,45.35,45.32,45.33,49241.0,35.251,35.2588,35.2354,35.2432,49241.0
2017-01-10 12:30:00,45.33,45.33,45.3,45.32,42321.0,35.2432,35.2432,35.2199,35.2354,42321.0
2017-01-10 13:00:00,45.31,45.32,45.29,45.3,37058.0,35.2277,35.2354,35.2121,35.2199,37058.0
2017-01-10 13:30:00,45.3,45.32,45.24,45.25,287039.0,35.2199,35.2354,35.1732,35.181,287039.0
2017-01-10 14:00:00,45.25,45.26,45.23,45.23,73935.0,35.181,35.1888,35.1655,35.1655,73935.0
2017-01-10 14:30:00,45.23,45.26,45.23,45.26,144044.0,35.1655,35.1888,35.1655,35.1888,144044.0
2017-01-10 15:00:00,45.26,45.28,45.25,45.27,144950.0,35.1888,35.2043,35.181,35.1966,144950.0
2017-01-10 15:30:00,45.27,45.29,45.23,45.24,174091.0,35.1966,35.2121,35.1655,35.1732,174091.0
2017-01-11 09:30:00,45.24,45.27,45.19,45.26,198724.0,35.1732,35.1966,35.1344,35.1888,198724.0
2017-01-11 10:00:00,45.27,45.27,45.15,45.16,141337.0,35.1966,35.1966,35.1033,35.111,141337.0
2017-01-11 10:30:00,45.14,45.22,45.14,45.2,98970.0,35.0955,35.1577,35.0955,35.1421,98970.0
2017-01-11 11:00:00,45.2,45.25,45.18,45.23,155831.0,35.1421,35.181,35.1266,35.1655,155831.0
2017-01-11 11:30:00,45.24,45.36,45.21,45.32,172038.0,35.1732,35.2665,35.1499,35.2354,172038.0
2017-01-11 12:00:00,45.33,45.36,45.25,45.33,175218.0,35.2432,35.2665,35.181,35.2432,175218.0
2017-01-11 12:30:00,45.34,45.41,45.31,45.41,123035.0,35.251,35.3054,35.2277,35.3054,123035.0
2017-01-11 13:00:00,45.41,45.55,45.39,45.48,252390.0,35.3054,35.4142,35.2899,35.3598,252390.0
2017-01-11 13:30:00,45.48,45.53,45.48,45.52,131737.0,35.3598,35.3987,35.3598,35.3909,131737.0
2017-01-11 14:00:00,45.52,45.54,45.49,45.51,90429.0,35.3909,35.4065,35.3676,35.3831,90429.0
2017-01-11 14:30:00,45.51,45.53,45.49,45.52,186377.0,35.3831,35.3987,35.3676,35.3909,186377.0
2017-01-11 15:00:00,45.52,45.55,45.5,45.54,230049.0,35.3909,35.4142,35.3754,35.4065,230049.0
2017-01-11 15:30:00,45.55,45.6,45.54,45.59,253655.0,35.4142,35.4531,35.4065,35.4453,253655.0
2017-01-12 09:30:00,45.69,45.69,45.61,45.65,193402.0,35.5231,35.5231,35.4609,35.492,193402.0
2017-01-12 10:00:00,45.65,45.67,45.56,45.58,156534.0,35.492,35.5075,35.422,35.4376,156534.0
2017-01-12 10:30:00,45.58,45.59,45.5,45.51,188673.0,35.4376,35.4453,35.3754,35.3831,188673.0
2017-01-12 11:00:00,45.51,45.53,45.46,45.53,329642.0,35.3831,35.3987,35.3443,35.3987,329642.0
2017-01-12 11:30:00,45.53,45.54,45.5,45.51,98945.0,35.3987,35.4065,35.3754,35.3831,98945.0
2017-01-12 12:00:00,45.52,45.57,45.51,45.56,173902.0,35.3909,35.4298,35.3831,35.422,173902.0
2017-01-12 12:30:00,45.56,45.6,45.56,45.57,116044.0,35.422,35.4531,35.422,35.4298,116044.0
2017-01-12 13:00:00,45.58,45.6,45.56,45.58,103416.0,35.4376,35.4531,35.422,35.4376,103416.0
2017-01-12 13:30:00,45.58,45.62,45.57,45.6,102178.0,35.4376,35.4687,35.4298,35.4531,102178.0
2017-01-12 14:00:00,45.59,45.62,45.59,45.62,80071.0,35.4453,35.4687,35.4453,35.4687,80071.0
2017-01-12 14:30:00,45.62,45.64,45.59,45.61,239272.0,35.4687,35.4842,35.4453,35.4609,239272.0
2017-01-12 15:00:00,45.61,45.61,45.56,45.58,243873.0,35.4609,35.4609,35.422,35.4376,243873.0
2017-01-12 15:30:00,45.59,45.64,45.58,45.62,362450.0,35.4453,35.4842,35.4376,35.4687,362450.0
2017-01-13 09:30:00,45.67,45.72,45.62,45.62,440874.0,35.5075,35.5464,35.4687,35.4687,440874.0
2017-01-13 10:00:00,45.63,45.68,45.61,45.67,222676.0,35.4764,35.5153,35.4609,35.5075,222676.0
2017-01-13 10:30:00,45.66,45.71,45.66,45.71,189285.0,35.4998,35.5386,35.4998,35.5386,189285.0
2017-01-13 11:00:00,45.71,45.72,45.67,45.7,216981.0,35.5386,35.5464,35.5075,35.5309,216981.0
2017-01-13 11:30:00,45.71,45.76,45.71,45.75,132627.0,35.5386,35.5775,35.5386,35.5697,132627.0
2017-01-13 12:00:00,45.75,45.76,45.72,45.75,71427.0,35.5697,35.5775,35.5464,35.5697,71427.0
2017-01-13 12:30:00,45.75,45.77,45.74,45.74,133689.0,35.5697,35.5853,35.562,35.562,133689.0
2017-01-13 13:00:00,45.75,45.76,45.72,45.74,55808.0,35.5697,35.5775,35.5464,35.562,55808.0
2017-01-13 13:30:00,45.73,45.75,45.71,45.72,546036.0,35.5542,35.5697,35.5386,35.5464,546036.0
2017-01-13 14:00:00,45.72,45.73,45.69,45.72,93697.0,35.5464,35.5542,35.5231,35.5464,93697.0
2017-01-13 14:30:00,45.72,45.76,45.71,45.75,103020.0,35.5464,35.5775,35.5386,35.5697,103020.0
2017-01-13 15:00:00,45.75,45.75,45.72,45.73,139948.0,35.5697,35.5697,35.5464,35.5542,139948.0
2017-01-13 15:30:00,45.73,45.77,45.72,45.75,175094.0,35.5542,35.5853,35.5464,35.5697,175094.0
2017-01-17 09:30:00,45.7,45.72,45.58,45.66,327283.0,35.5309,35.5464,35.4376,35.4998,327283.0
2017-01-17 10:00:00,45.66,45.7,45.64,45.68,256288.0,35.4998,35.5309,35.4842,35.5153,256288.0
2017-01-17 10:30:00,45.68,45.71,45.67,45.68,134805.0,35.5153,35.5386,35.5075,35.5153,134805.0
2017-01-17 11:00:00,45.68,45.69,45.63,45.64,151505.0,35.5153,35.5231,35.4764,35.4842,151505.0
2017-01-17 11:30:00,45.64,45.68,45.62,45.67,120231.0,35.4842,35.5153,35.4687,35.5075,120231.0
2017-01-17 12:00:00,45.67,45.68,45.64,45.66,55120.0,35.5075,35.5153,35.4842,35.4998,55120.0
2017-01-17 12:30:00,45.67,45.69,45.66,45.67,52941.0,35.5075,35.5231,35.4998,35.5075,52941.0
2017-01-17 13:00:00,45.67,45.7,45.66,45.7,51193.0,35.5075,35.5309,35.4998,35.5309,51193.0
2017-01-17 13:30:00,45.7,45.7,45.68,45.68,79154.0,35.5309,35.5309,35.5153,35.5153,79154.0
2017-01-17 14:00:00,45.68,45.71,45.65,45.65,76537.0,35.5153,35.5386,35.492,35.492,76537.0
2017-01-17 14:30:00,45.66,45.66,45.62,45.65,520292.0,35.4998,35.4998,35.4687,35.492,520292.0
2017-01-17 15:00:00,45.65,45.65,45.62,45.64,198011.0,35.492,35.492,35.4687,35.4842,198011.0
2017-01-17 15:30:00,45.64,45.69,45.63,45.68,257582.0,35.4842,35.5231,35.4764,35.5153,257582.0
2017-01-18 09:30:00,45.58,45.6,45.52,45.59,113866.0,35.4376,35.4531,35.3909,35.4453,113866.0
2017-01-18 10:00:00,45.59,45.61,45.56,45.58,60674.0,35.4453,35.4609,35.422,35.4376,60674.0
2017-01-18 10:30:00,45.57,45.62,45.57,45.6,49465.0,35.4298,35.4687,35.4298,35.4531,49465.0
2017-01-18 11:00:00,45.61,45.64,45.59,45.63,234765.0,35.4609,35.4842,35.4453,35.4764,234765.0
2017-01-18 11:30:00,45.64,45.64,45.55,45.56,164742.0,35.4842,35.4842,35.4142,35.422,164742.0
2017-01-18 12:00:00,45.55,45.59,45.54,45.56,53492.0,35.4142,35.4453,35.4065,35.422,53492.0
2017-01-18 12:30:00,45.55,45.56,45.52,45.53,38396.0,35.4142,35.422,35.3909,35.3987,38396.0
2017-01-18 13:00:00,45.52,45.54,45.51,45.52,34001.0,35.3909,35.4065,35.3831,35.3909,34001.0
2017-01-18 13:30:00,45.51,45.52,45.48,45.48,126237.0,35.3831,35.3909,35.3598,35.3598,126237.0
2017-01-18 14:00:00,45.48,45.5,45.48,45.48,70222.0,35.3598,35.3754,35.3598,35.3598,70222.0
2017-01-18 14:30:00,45.48,45.49,45.45,45.48,77461.0,35.3598,35.3676,35.3365,35.3598,77461.0
2017-01-18 15:00:00,45.48,45.49,45.38,45.4,183489.0,35.3598,35.3676,35.2821,35.2976,183489.0
2017-01-18 15:30:00,45.4,45.48,45.39,45.48,158596.0,35.2976,35.3598,35.2899,35.3598,158596.0
2017-01-19 09:30:00,45.44,45.48,45.37,45.38,108769.0,35.3287,35.3598,35.2743,35.2821,108769.0
2017-01-19 10:00:00,45.37,45.37,45.32,45.35,157870.0,35.2743,35.2743,35.2354,35.2588,157870.0
2017-01-19 10:30:00,45.35,45.38,45.3,45.34,92075.0,35.2588,35.2821,35.2199,35.251,92075.0
2017-01-19 11:00:00,45.33,45.4,45.31,45.39,223859.0,35.2432,35.2976,35.2277,35.2899,223859.0
2017-01-19 11:30:00,45.39,45.41,45.37,45.38,80997.0,35.2899,35.3054,35.2743,35.2821,80997.0
2017-01-19 12:00:00,45.37,45.38,45.32,45.33,85214.0,35.2743,35.2821,35.2354,35.2432,85214.0
2017-01-19 12:30:00,45.34,45.35,45.3,45.34,83924.0,35.251,35.2588,35.2199,35.251,83924.0
2017-01-19 13:00:00,45.33,45.37,45.32,45.35,91978.0,35.2432,35.2743,35.2354,35.2588,91978.0
2017-01-19 13:30:00,45.35,45.36,45.3,45.31,511342.0,35.2588,35.2665,35.2199,35.2277,511342.0
2017-01-19 14:00:00,45.31,45.31,45.23,45.28,151990.0,35.2277,35.2277,35.1655,35.2043,151990.0
2017-01-19 14:30:00,45.29,45.35,45.27,45.34,110103.0,35.2121,35.2588,35.1966,35.251,110103.0
2017-01-19 15:00:00,45.34,45.38,45.33,45.37,83601.0,35.251,35.2821,35.2432,35.2743,83601.0
2017-01-19 15:30:00,45.38,45.39,45.35,45.36,190987.0,35.2821,35.2899,35.2588,35.2665,190987.0
2017-01-20 09:30:00,45.5,45.56,45.48,45.51,127287.0,35.3754,35.422,35.3598,35.3831,127287.0
2017-01-20 10:00:00,45.5,45.57,45.5,45.55,57996.0,35.3754,35.4298,35.3754,35.4142,57996.0
2017-01-20 10:30:00,45.55,45.56,45.53,45.55,49778.0,35.4142,35.422,35.3987,35.4142,49778.0
2017-01-20 11:00:00,45.56,45.58,45.52,45.53,170493.0,35.422,35.4376,35.3909,35.3987,170493.0
2017-01-20 11:30:00,45.53,45.57,45.52,45.55,52652.0,35.3987,35.4298,35.3909,35.4142,52652.0
2017-01-20 12:00:00,45.55,45.55,45.46,45.5,170151.0,35.4142,35.4142,35.3443,35.3754,170151.0
2017-01-20 12:30:00,45.5,45.5,45.44,45.47,143104.0,35.3754,35.3754,35.3287,35.352,143104.0
2017-01-20 13:00:00,45.47,45.51,45.47,45.5,85483.0,35.352,35.3831,35.352,35.3754,85483.0
2017-01-20 13:30:00,45.49,45.52,45.48,45.51,103710.0,35.3676,35.3909,35.3598,35.3831,103710.0
2017-01-20 14:00:00,45.52,45.55,45.51,45.52,61886.0,35.3909,35.4142,35.3831,35.3909,61886.0
2017-01-20 14:30:00,45.51,45.55,45.5,45.54,74758.0,35.3831,35.4142,35.3754,35.4065,74758.0
2017-01-20 15:00:00,45.54,45.56,45.51,45.52,106157.0,35.4065,35.422,35.3831,35.3909,106157.0
2017-01-20 15:30:00,45.52,45.6,45.51,45.6,128703.0,35.3909,35.4531,35.3831,35.4531,128703.0
2017-01-23 09:30:00,45.62,45.62,45.57,45.59,145224.0,35.4687,35.4687,35.4298,35.4453,145224.0
2017-01-23 10:00:00,45.59,45.62,45.56,45.56,64190.0,35.4453,35.4687,35.422,35.422,64190.0
2017-01-23 10:30:00,45.55,45.58,45.53,45.57,179481.0,35.4142,35.4376,35.3987,35.4298,179481.0
2017-01-23 11:00:00,45.57,45.59,45.55,45.58,69041.0,35.4298,35.4453,35.4142,35.4376,69041.0
2017-01-23 11:30:00,45.59,45.62,45.55,45.58,178716.0,35.4453,35.4687,35.4142,35.4376,178716.0
2017-01-23 12:00:00,45.58,45.58,45.55,45.56,65934.0,35.4376,35.4376,35.4142,35.422,65934.0
2017-01-23 12:30:00,45.57,45.59,45.55,45.58,80530.0,35.4298,35.4453,35.4142,35.4376,80530.0
2017-01-23 13:00:00,45.58,45.64,45.58,45.63,39456.0,35.4376,35.4842,35.4376,35.4764,39456.0
2017-01-23 13:30:00,45.62,45.71,45.62,45.68,154567.0,35.4687,35.5386,35.4687,35.5153,154567.0
2017-01-23 14:00:00,45.68,45.71,45.67,45.7,78002.0,35.5153,35.5386,35.5075,35.5309,78002.0
2017-01-23 14:30:00,45.71,45.75,45.7,45.75,59849.0,35.5386,35.5697,35.5309,35.5697,59849.0
2017-01-23 15:00:00,45.75,45.76,45.72,45.75,145735.0,35.5697,35.5775,35.5464,35.5697,145735.0
2017-01-23 15:30:00,45.75,45.78,45.74,45.75,527637.0,35.5697,35.5931,35.562,35.5697,527637.0
2017-01-24 09:30:00,45.77,45.87,45.75,45.85,131316.0,35.5853,35.663,35.5697,35.6475,131316.0
2017-01-24 10:00:00,45.85,45.88,45.82,45.83,109477.0,35.6475,35.6708,35.6242,35.6319,109477.0
2017-01-24 10:30:00,45.83,45.84,45.8,45.83,79155.0,35.6319,35.6397,35.6086,35.6319,79155.0
2017-01-24 11:00:00,45.83,45.85,45.82,45.84,86986.0,35.6319,35.6475,35.6242,35.6397,86986.0
2017-01-24 11:30:00,45.84,45.88,45.82,45.88,43508.0,35.6397,35.6708,35.6242,35.6708,43508.0
2017-01-24 12:00:00,45.88,45.95,45.87,45.95,43607.0,35.6708,35.7252,35.663,35.7252,43607.0
2017-01-24 12:30:00,45.94,45.95,45.93,45.94,41692.0,35.7175,35.7252,35.7097,35.7175,41692.0
2017-01-24 13:00:00,45.94,45.97,45.92,45.96,558364.0,35.7175,35.7408,35.7019,35.733,558364.0
2017-01-24 13:30:00,45.97,46.01,45.96,45.99,102824.0,35.7408,35.7719,35.733,35.7563,102824.0
2017-01-24 14:00:00,45.98,45.99,45.95,45.96,218994.0,35.7486,35.7563,35.7252,35.733,218994.0
2017-01-24 14:30:00,45.96,45.98,45.95,45.98,135778.0,35.733,35.7486,35.7252,35.7486,135778.0
2017-01-24 15:00:00,45.98,46.01,45.97,45.97,202380.0,35.7486,35.7719,35.7408,35.7408,202380.0
2017-01-24 15:30:00,45.98,45.99,45.95,45.96,334342.0,35.7486,35.7563,35.7252,35.733,334342.0
2017-01-25 09:30:00,46.23,46.24,46.18,46.22,362997.0,35.9429,35.9507,35.9041,35.9352,362997.0
2017-01-25 10:00:00,46.22,46.26,46.21,46.26,74841.0,35.9352,35.9663,35.9274,35.9663,74841.0
2017-01-25 10:30:00,46.25,46.32,46.24,46.31,115134.0,35.9585,36.0129,35.9507,36.0051,115134.0
2017-01-25 11:00:00,46.3,46.31,46.25,46.28,84182.0,35.9974,36.0051,35.9585,35.9818,84182.0
2017-01-25 11:30:00,46.28,46.28,46.25,46.27,89864.0,35.9818,35.9818,35.9585,35.974,89864.0
2017-01-25 12:00:00,46.28,46.28,46.26,46.27,89217.0,35.9818,35.9818,35.9663,35.974,89217.0
2017-01-25 12:30:00,46.27,46.27,46.24,46.27,114724.0,35.974,35.974,35.9507,35.974,114724.0
2017-01-25 13:00:00,46.27,46.31,46.26,46.3,117412.0,35.974,36.0051,35.9663,35.9974,117412.0
2017-01-25 13:30:00,46.3,46.3,46.27,46.29,245367.0,35.9974,35.9974,35.974,35.9896,245367.0
2017-01-25 14:00:00,46.29,46.31,46.28,46.3,301041.0,35.9896,36.0051,35.9818,35.9974,301041.0
2017-01-25 14:30:00,46.3,46.31,46.29,46.3,82944.0,35.9974,36.0051,35.9896,35.9974,82944.0
2017-01-25 15:00:00,46.3,46.38,46.3,46.37,101947.0,35.9974,36.0596,35.9974,36.0518,101947.0
2017-01-25 15:30:00,46.37,46.41,46.36,46.4,162459.0,36.0518,36.0829,36.044,36.0751,162459.0
2017-01-26 09:30:00,46.35,46.37,46.29,46.35,212718.0,36.0362,36.0518,35.9896,36.0362,212718.0
2017-01-26 10:00:00,46.36,46.37,46.29,46.3,91539.0,36.044,36.0518,35.9896,35.9974,91539.0
2017-01-26 10:30:00,46.3,46.31,46.22,46.23,70376.0,35.9974,36.0051,35.9352,35.9429,70376.0
2017-01-26 11:00:00,46.24,46.26,46.2,46.22,130808.0,35.9507,35.9663,35.9196,35.9352,130808.0
2017-01-26 11:30:00,46.22,46.26,46.21,46.24,78444.0,35.9352,35.9663,35.9274,35.9507,78444.0
2017-01-26 12:00:00,46.24,46.29,46.23,46.27,109531.0,35.9507,35.9896,35.9429,35.974,109531.0
2017-01-26 12:30:00,46.26,46.27,46.23,46.27,137246.0,35.9663,35.974,35.9429,35.974,137246.0
2017-01-26 13:00:00,46.27,46.3,46.26,46.26,87484.0,35.974,35.9974,35.9663,35.9663,87484.0
2017-01-26 13:30:00,46.27,46.31,46.26,46.29,75473.0,35.974,36.0051,35.9663,35.9896,75473.0
2017-01-26 14:00:00,46.3,46.33,46.29,46.33,41476.0,35.9974,36.0207,35.9896,36.0207,41476.0
2017-01-26 14:30:00,46.33,46.34,46.31,46.32,82712.0,36.0207,36.0285,36.0051,36.0129,82712.0
2017-01-26 15:00:00,46.32,46.32,46.26,46.3,377111.0,36.0129,36.0129,35.9663,35.9974,377111.0
2017-01-26 15:30:00,46.3,46.32,46.25,46.25,268080.0,35.9974,36.0129,35.9585,35.9585,268080.0
2017-01-27 09:30:00,46.23,46.25,46.15,46.17,141665.0,35.9429,35.9585,35.8807,35.8963,141665.0
2017-01-27 10:00:00,46.16,46.21,46.16,46.18,37902.0,35.8885,35.9274,35.8885,35.9041,37902.0
2017-01-27 10:30:00,46.19,46.21,46.16,46.17,85842.0,35.9118,35.9274,35.8885,35.8963,85842.0
2017-01-27 11:00:00,46.16,46.18,46.14,46.16,36639.0,35.8885,35.9041,35.873,35.8885,36639.0
2017-01-27 11:30:00,46.17,46.17,46.11,46.15,398722.0,35.8963,35.8963,35.8496,35.8807,398722.0
2017-01-27 12:00:00,46.15,46.15,46.12,46.13,117651.0,35.8807,35.8807,35.8574,35.8652,117651.0
2017-01-27 12:30:00,46.13,46.13,46.1,46.1,105338.0,35.8652,35.8652,35.8419,35.8419,105338.0
2017-01-27 13:00:00,46.1,46.14,46.09,46.13,170311.0,35.8419,35.873,35.8341,35.8652,170311.0
2017-01-27 13:30:00,46.13,46.14,46.11,46.14,37562.0,35.8652,35.873,35.8496,35.873,37562.0
2017-01-27 14:00:00,46.13,46.16,46.13,46.16,37075.0,35.8652,35.8885,35.8652,35.8885,37075.0
2017-01-27 14:30:00,46.15,46.16,46.14,46.16,167485.0,35.8807,35.8885,35.873,35.8885,167485.0
2017-01-27 15:00:00,46.16,46.16,46.12,46.13,152018.0,35.8885,35.8885,35.8574,35.8652,152018.0
2017-01-27 15:30:00,46.13,46.18,46.13,46.18,203211.0,35.8652,35.9041,35.8652,35.9041,203211.0
2017-01-30 09:30:00,45.84,45.84,45.68,45.74,209189.0,35.6397,35.6397,35.5153,35.562,209189.0
2017-01-30 10:00:00,45.73,45.75,45.68,45.73,93115.0,35.5542,35.5697,35.5153,35.5542,93115.0
2017-01-30 10:30:00,45.73,45.76,45.7,45.72,98726.0,35.5542,35.5775,35.5309,35.5464,98726.0
2017-01-30 11:00:00,45.71,45.78,45.7,45.74,114179.0,35.5386,35.5931,35.5309,35.562,114179.0
2017-01-30 11:30:00,45.75,45.8,45.74,45.78,177694.0,35.5697,35.6086,35.562,35.5931,177694.0
2017-01-30 12:00:00,45.77,45.83,45.76,45.82,85441.0,35.5853,35.6319,35.5775,35.6242,85441.0
2017-01-30 12:30:00,45.81,45.82,45.77,45.78,59005.0,35.6164,35.6242,35.5853,35.5931,59005.0
2017-01-30 13:00:00,45.79,45.82,45.75,45.76,52595.0,35.6008,35.6242,35.5697,35.5775,52595.0
2017-01-30 13:30:00,45.76,45.77,45.74,45.77,113337.0,35.5775,35.5853,35.562,35.5853,113337.0
2017-01-30 14:00:00,45.77,45.8,45.76,45.8,96803.0,35.5853,35.6086,35.5775,35.6086,96803.0
2017-01-30 14:30:00,45.79,45.82,45.79,45.82,150767.0,35.6008,35.6242,35.6008,35.6242,150767.0
2017-01-30 15:00:00,45.81,45.81,45.78,45.8,320423.0,35.6164,35.6164,35.5931,35.6086,320423.0
2017-01-30 15:30:00,45.8,45.89,45.8,45.88,365098.0,35.6086,35.6786,35.6086,35.6708,365098.0
2017-01-31 09:30:00,45.94,46.03,45.91,46.02,190017.0,35.7175,35.7874,35.6941,35.7797,190017.0
2017-01-31 10:00:00,46.02,46.03,45.9,45.95,168979.0,35.7797,35.7874,35.6864,35.7252,168979.0
2017-01-31 10:30:00,45.95,45.99,45.9,45.92,187432.0,35.7252,35.7563,35.6864,35.7019,187432.0
2017-01-31 11:00:00,45.93,45.96,45.83,45.84,127218.0,35.7097,35.733,35.6319,35.6397,127218.0
2017-01-31 11:30:00,45.84,45.87,45.79,45.85,343571.0,35.6397,35.663,35.6008,35.6475,343571.0
2017-01-31 12:00:00,45.85,45.88,45.83,45.84,103694.0,35.6475,35.6708,35.6319,35.6397,103694.0
2017-01-31 12:30:00,45.84,45.86,45.83,45.85,112804.0,35.6397,35.6553,35.6319,35.6475,112804.0
2017-01-31 13:00:00,45.84,45.87,45.81,45.87,117541.0,35.6397,35.663,35.6164,35.663,117541.0
2017-01-31 13:30:00,45.87,45.88,45.84,45.84,163179.0,35.663,35.6708,35.6397,35.6397,163179.0
2017-01-31 14:00:00,45.84,45.93,45.84,45.93,128340.0,35.6397,35.7097,35.6397,35.7097,128340.0
2017-01-31 14:30:00,45.93,45.97,45.91,45.97,298006.0,35.7097,35.7408,35.6941,35.7408,298006.0
2017-01-31 15:00:00,45.97,46.0,45.96,45.98,571514.0,35.7408,35.7641,35.733,35.7486,571514.0
2017-01-31 15:30:00,45.98,46.02,45.97,46.0,861896.0,35.7486,35.7797,35.7408,35.7641,861896.0
2017-02-01 09:30:00,46.21,46.26,46.16,46.16,262184.0,35.9274,35.9663,35.8885,35.8885,262184.0
2017-02-01 10:00:00,46.17,46.17,46.05,46.07,336147.0,35.8963,35.8963,35.803,35.8185,336147.0
2017-02-01 10:30:00,46.06,46.08,46.01,46.03,273720.0,35.8108,35.8263,35.7719,35.7874,273720.0
2017-02-01 11:00:00,46.04,46.08,46.02,46.03,67959.0,35.7952,35.8263,35.7797,35.7874,67959.0
2017-02-01 11:30:00,46.03,46.05,46.0,46.04,163804.0,35.7874,35.803,35.7641,35.7952,163804.0
2017-02-01 12:00:00,46.04,46.06,46.01,46.04,58303.0,35.7952,35.8108,35.7719,35.7952,58303.0
2017-02-01 12:30:00,46.04,46.08,46.04,46.07,76268.0,35.7952,35.8263,35.7952,35.8185,76268.0
2017-02-01 13:00:00,46.06,46.09,46.05,46.08,95683.0,35.8108,35.8341,35.803,35.8263,95683.0
2017-02-01 13:30:00,46.08,46.08,46.01,46.05,127609.0,35.8263,35.8263,35.7719,35.803,127609.0
2017-02-01 14:00:00,46.05,46.2,46.01,46.19,161884.0,35.803,35.9196,35.7719,35.9118,161884.0
2017-02-01 14:30:00,46.2,46.21,46.13,46.16,189037.0,35.9196,35.9274,35.8652,35.8885,189037.0
2017-02-01 15:00:00,46.17,46.18,46.15,46.17,167115.0,35.8963,35.9041,35.8807,35.8963,167115.0
2017-02-01 15:30:00,46.18,46.21,46.11,46.13,658739.0,35.9041,35.9274,35.8496,35.8652,658739.0
2017-02-02 09:30:00,46.21,46.26,46.18,46.25,210440.0,35.9274,35.9663,35.9041,35.9585,210440.0
2017-02-02 10:00:00,46.24,46.25,46.21,46.22,62065.0,35.9507,35.9585,35.9274,35.9352,62065.0
2017-02-02 10:30:00,46.22,46.24,46.17,46.24,285562.0,35.9352,35.9507,35.8963,35.9507,285562.0
2017-02-02 11:00:00,46.24,46.26,46.19,46.19,88341.0,35.9507,35.9663,35.9118,35.9118,88341.0
2017-02-02 11:30:00,46.2,46.2,46.12,46.12,287854.0,35.9196,35.9196,35.8574,35.8574,287854.0
2017-02-02 12:00:00,46.12,46.14,46.11,46.13,140185.0,35.8574,35.873,35.8496,35.8652,140185.0
2017-02-02 12:30:00,46.13,46.18,46.12,46.18,68557.0,35.8652,35.9041,35.8574,35.9041,68557.0
2017-02-02 13:00:00,46.18,46.19,46.16,46.16,146634.0,35.9041,35.9118,35.8885,35.8885,146634.0
2017-02-02 13:30:00,46.16,46.2,46.16,46.18,246311.0,35.8885,35.9196,35.8885,35.9041,246311.0
2017-02-02 14:00:00,46.17,46.17,46.11,46.12,125675.0,35.8963,35.8963,35.8496,35.8574,125675.0
2017-02-02 14:30:00,46.12,46.13,46.09,46.13,183689.0,35.8574,35.8652,35.8341,35.8652,183689.0
2017-02-02 15:00:00,46.13,46.18,46.12,46.17,151227.0,35.8652,35.9041,35.8574,35.8963,151227.0
2017-02-02 15:30:00,46.18,46.21,46.17,46.2,210866.0,35.9041,35.9274,35.8963,35.9196,210866.0
2017-02-03 09:30:00,46.3,46.33,46.24,46.26,112072.0,35.9974,36.0207,35.9507,35.9663,112072.0
2017-02-03 10:00:00,46.27,46.43,46.27,46.41,102111.0,35.974,36.0984,35.974,36.0829,102111.0
2017-02-03 10:30:00,46.42,46.46,46.41,46.42,181610.0,36.0907,36.1218,36.0829,36.0907,181610.0
2017-02-03 11:00:00,46.43,46.45,46.4,46.41,80318.0,36.0984,36.114,36.0751,36.0829,80318.0
2017-02-03 11:30:00,46.42,46.42,46.39,46.42,76229.0,36.0907,36.0907,36.0673,36.0907,76229.0
2017-02-03 12:00:00,46.41,46.45,46.41,46.43,49586.0,36.0829,36.114,36.0829,36.0984,49586.0
2017-02-03 12:30:00,46.43,46.45,46.43,46.45,86136.0,36.0984,36.114,36.0984,36.114,86136.0
2017-02-03 13:00:00,46.45,46.45,46.42,46.42,47302.0,36.114,36.114,36.0907,36.0907,47302.0
2017-02-03 13:30:00,46.43,46.43,46.36,46.36,83608.0,36.0984,36.0984,36.044,36.044,83608.0
2017-02-03 14:00:00,46.37,46.37,46.34,46.36,125407.0,36.0518,36.0518,36.0285,36.044,125407.0
2017-02-03 14:30:00,46.35,46.39,46.35,46.38,66562.0,36.0362,36.0673,36.0362,36.0596,66562.0
2017-02-03 15:00:00,46.38,46.39,46.37,46.38,68650.0,36.0596,36.0673,36.0518,36.0596,68650.0
2017-02-03 15:30:00,46.38,46.41,46.37,46.41,340883.0,36.0596,36.0829,36.0518,36.0829,340883.0
2017-02-06 09:30:00,46.06,46.11,46.05,46.1,160425.0,35.8108,35.8496,35.803,35.8419,160425.0
2017-02-06 10:00:00,46.11,46.11,46.04,46.08,81841.0,35.8496,35.8496,35.7952,35.8263,81841.0
2017-02-06 10:30:00,46.08,46.08,46.02,46.03,97132.0,35.8263,35.8263,35.7797,35.7874,97132.0
2017-02-06 11:00:00,46.03,46.1,46.03,46.09,62515.0,35.7874,35.8419,35.7874,35.8341,62515.0
2017-02-06 11:30:00,46.08,46.08,46.03,46.04,107621.0,35.8263,35.8263,35.7874,35.7952,107621.0
2017-02-06 12:00:00,46.04,46.05,46.02,46.04,98868.0,35.7952,35.803,35.7797,35.7952,98868.0
2017-02-06 12:30:00,46.04,46.05,46.02,46.03,115554.0,35.7952,35.803,35.7797,35.7874,115554.0
2017-02-06 13:00:00,46.02,46.03,45.99,46.0,149540.0,35.7797,35.7874,35.7563,35.7641,149540.0
2017-02-06 13:30:00,46.0,46.05,45.98,46.05,61963.0,35.7641,35.803,35.7486,35.803,61963.0
2017-02-06 14:00:00,46.06,46.08,46.05,46.07,59892.0,35.8108,35.8263,35.803,35.8185,59892.0
2017-02-06 14:30:00,46.08,46.09,46.06,46.07,43564.0,35.8263,35.8341,35.8108,35.8185,43564.0
2017-02-06 15:00:00,46.06,46.09,46.06,46.09,64497.0,35.8108,35.8341,35.8108,35.8341,64497.0
2017-02-06 15:30:00,46.09,46.13,46.09,46.12,112271.0,35.8341,35.8652,35.8341,35.8574,112271.0
2017-02-07 09:30:00,46.04,46.07,46.01,46.02,144600.0,35.7952,35.8185,35.7719,35.7797,144600.0
2017-02-07 10:00:00,46.03,46.06,46.0,46.04,82951.0,35.7874,35.8108,35.7641,35.7952,82951.0
2017-02-07 10:30:00,46.04,46.05,46.01,46.04,83622.0,35.7952,35.803,35.7719,35.7952,83622.0
2017-02-07 11:00:00,46.04,46.06,45.99,46.01,116883.0,35.7952,35.8108,35.7563,35.7719,116883.0
2017-02-07 11:30:00,46.0,46.05,45.99,46.03,61430.0,35.7641,35.803,35.7563,35.7874,61430.0
2017-02-07 12:00:00,46.04,46.06,46.02,46.03,60746.0,35.7952,35.8108,35.7797,35.7874,60746.0
2017-02-07 12:30:00,46.02,46.04,45.98,45.98,36002.0,35.7797,35.7952,35.7486,35.7486,36002.0
2017-02-07 13:00:00,45.98,46.06,45.97,46.03,67124.0,35.7486,35.8108,35.7408,35.7874,67124.0
2017-02-07 13:30:00,46.04,46.06,46.02,46.05,96122.0,35.7952,35.8108,35.7797,35.803,96122.0
2017-02-07 14:00:00,46.04,46.05,46.01,46.03,54697.0,35.7952,35.803,35.7719,35.7874,54697.0
2017-02-07 14:30:00,46.02,46.05,46.02,46.05,69721.0,35.7797,35.803,35.7797,35.803,69721.0
2017-02-07 15:00:00,46.04,46.07,46.03,46.05,109373.0,35.7952,35.8185,35.7874,35.803,109373.0
2017-02-07 15:30:00,46.05,46.05,46.01,46.04,186913.0,35.803,35.803,35.7719,35.7952,186913.0
2017-02-08 09:30:00,46.05,46.05,45.96,45.99,130805.0,35.803,35.803,35.733,35.7563,130805.0
2017-02-08 10:00:00,45.98,46.03,45.98,46.02,39457.0,35.7486,35.7874,35.7486,35.7797,39457.0
2017-02-08 10:30:00,46.02,46.12,46.0,46.12,146783.0,35.7797,35.8574,35.7641,35.8574,146783.0
2017-02-08 11:00:00,46.13,46.18,46.13,46.15,82163.0,35.8652,35.9041,35.8652,35.8807,82163.0
2017-02-08 11:30:00,46.16,46.18,46.12,46.14,191801.0,35.8885,35.9041,35.8574,35.873,191801.0
2017-02-08 12:00:00,46.15,46.19,46.15,46.17,58404.0,35.8807,35.9118,35.8807,35.8963,58404.0
2017-02-08 12:30:00,46.18,46.18,46.16,46.17,35751.0,35.9041,35.9041,35.8885,35.8963,35751.0
2017-02-08 13:00:00,46.17,46.17,46.13,46.13,58253.0,35.8963,35.8963,35.8652,35.8652,58253.0
2017-02-08 13:30:00,46.14,46.16,46.13,46.16,45315.0,35.873,35.8885,35.8652,35.8885,45315.0
2017-02-08 14:00:00,46.16,46.18,46.15,46.16,80807.0,35.8885,35.9041,35.8807,35.8885,80807.0
2017-02-08 14:30:00,46.16,46.19,46.16,46.18,76398.0,35.8885,35.9118,35.8885,35.9041,76398.0
2017-02-08 15:00:00,46.18,46.2,46.16,46.2,55881.0,35.9041,35.9196,35.8885,35.9196,55881.0
2017-02-08 15:30:00,46.2,46.2,46.17,46.18,112809.0,35.9196,35.9196,35.8963,35.9041,112809.0
2017-02-09 09:30:00,46.27,46.31,46.22,46.25,228004.0,35.974,36.0051,35.9352,35.9585,228004.0
2017-02-09 10:00:00,46.25,46.29,46.22,46.29,120165.0,35.9585,35.9896,35.9352,35.9896,120165.0
2017-02-09 10:30:00,46.29,46.34,46.25,46.31,118570.0,35.9896,36.0285,35.9585,36.0051,118570.0
2017-02-09 11:00:00,46.32,46.39,46.29,46.38,52901.0,36.0129,36.0673,35.9896,36.0596,52901.0
2017-02-09 11:30:00,46.38,46.38,46.29,46.29,123807.0,36.0596,36.0596,35.9896,35.9896,123807.0
2017-02-09 12:00:00,46.3,46.35,46.29,46.33,62867.0,35.9974,36.0362,35.9896,36.0207,62867.0
2017-02-09 12:30:00,46.33,46.35,46.31,46.33,44921.0,36.0207,36.0362,36.0051,36.0207,44921.0
2017-02-09 13:00:00,46.32,46.35,46.31,46.35,81547.0,36.0129,36.0362,36.0051,36.0362,81547.0
2017-02-09 13:30:00,46.34,46.35,46.32,46.35,93142.0,36.0285,36.0362,36.0129,36.0362,93142.0
2017-02-09 14:00:00,46.35,46.37,46.34,46.35,80982.0,36.0362,36.0518,36.0285,36.0362,80982.0
2017-02-09 14:30:00,46.35,46.38,46.35,46.37,128811.0,36.0362,36.0596,36.0362,36.0518,128811.0
2017-02-09 15:00:00,46.37,46.38,46.35,46.36,83318.0,36.0518,36.0596,36.0362,36.044,83318.0
2017-02-09 15:30:00,46.36,46.36,46.34,46.34,98937.0,36.044,36.044,36.0285,36.0285,98937.0
2017-02-10 09:30:00,46.37,46.44,46.35,46.39,118743.0,36.0518,36.1062,36.0362,36.0673,118743.0
2017-02-10 10:00:00,46.4,46.44,46.4,46.43,122762.0,36.0751,36.1062,36.0751,36.0984,122762.0
2017-02-10 10:30:00,46.43,46.46,46.42,46.46,112811.0,36.0984,36.1218,36.0907,36.1218,112811.0
2017-02-10 11:00:00,46.46,46.52,46.44,46.52,93850.0,36.1218,36.1684,36.1062,36.1684,93850.0
2017-02-10 11:30:00,46.52,46.57,46.52,46.57,90819.0,36.1684,36.2073,36.1684,36.2073,90819.0
2017-02-10 12:00:00,46.56,46.56,46.53,46.55,110439.0,36.1995,36.1995,36.1762,36.1917,110439.0
2017-02-10 12:30:00,46.55,46.57,46.52,46.52,67546.0,36.1917,36.2073,36.1684,36.1684,67546.0
2017-02-10 13:00:00,46.53,46.56,46.52,46.56,106790.0,36.1762,36.1995,36.1684,36.1995,106790.0
2017-02-10 13:30:00,46.55,46.58,46.54,46.55,97139.0,36.1917,36.2151,36.184,36.1917,97139.0
2017-02-10 14:00:00,46.54,46.56,46.53,46.55,135115.0,36.184,36.1995,36.1762,36.1917,135115.0
2017-02-10 14:30:00,46.55,46.55,46.52,46.53,185528.0,36.1917,36.1917,36.1684,36.1762,185528.0
2017-02-10 15:00:00,46.53,46.54,46.52,46.54,42958.0,36.1762,36.184,36.1684,36.184,42958.0
2017-02-10 15:30:00,46.54,46.56,46.52,46.54,122068.0,36.184,36.1995,36.1684,36.184,122068.0
2017-02-13 09:30:00,46.71,46.76,46.71,46.72,318589.0,36.3161,36.355,36.3161,36.3239,318589.0
2017-02-13 10:00:00,46.73,46.75,46.72,46.73,84008.0,36.3317,36.3472,36.3239,36.3317,84008.0
2017-02-13 10:30:00,46.74,46.74,46.7,46.74,75836.0,36.3394,36.3394,36.3083,36.3394,75836.0
2017-02-13 11:00:00,46.74,46.76,46.72,46.75,221032.0,36.3394,36.355,36.3239,36.3472,221032.0
2017-02-13 11:30:00,46.74,46.74,46.68,46.71,95665.0,36.3394,36.3394,36.2928,36.3161,95665.0
2017-02-13 12:00:00,46.72,46.74,46.71,46.73,82165.0,36.3239,36.3394,36.3161,36.3317,82165.0
2017-02-13 12:30:00,46.73,46.77,46.72,46.75,112816.0,36.3317,36.3628,36.3239,36.3472,112816.0
2017-02-13 13:00:00,46.76,46.79,46.74,46.78,139436.0,36.355,36.3783,36.3394,36.3705,139436.0
2017-02-13 13:30:00,46.79,46.81,46.78,46.81,109807.0,36.3783,36.3939,36.3705,36.3939,109807.0
2017-02-13 14:00:00,46.8,46.82,46.79,46.82,71129.0,36.3861,36.4016,36.3783,36.4016,71129.0
2017-02-13 14:30:00,46.81,46.82,46.78,46.79,96863.0,36.3939,36.4016,36.3705,36.3783,96863.0
2017-02-13 15:00:00,46.79,46.8,46.78,46.79,160073.0,36.3783,36.3861,36.3705,36.3783,160073.0
2017-02-13 15:30:00,46.79,46.79,46.75,46.76,168487.0,36.3783,36.3783,36.3472,36.355,168487.0
2017-02-14 09:30:00,46.67,46.67,46.63,46.65,194247.0,36.285,36.285,36.2539,36.2695,194247.0
2017-02-14 10:00:00,46.65,46.66,46.53,46.55,206353.0,36.2695,36.2773,36.1762,36.1917,206353.0
2017-02-14 10:30:00,46.55,46.55,46.43,46.48,150487.0,36.1917,36.1917,36.0984,36.1373,150487.0
2017-02-14 11:00:00,46.48,46.55,46.45,46.55,270604.0,36.1373,36.1917,36.114,36.1917,270604.0
2017-02-14 11:30:00,46.55,46.55,46.51,46.55,125224.0,36.1917,36.1917,36.1606,36.1917,125224.0
2017-02-14 12:00:00,46.54,46.54,46.51,46.53,95017.0,36.184,36.184,36.1606,36.1762,95017.0
2017-02-14 12:30:00,46.53,46.63,46.52,46.62,111414.0,36.1762,36.2539,36.1684,36.2462,111414.0
2017-02-14 13:00:00,46.62,46.66,46.61,46.66,122100.0,36.2462,36.2773,36.2384,36.2773,122100.0
2017-02-14 13:30:00,46.66,46.7,46.65,46.69,241917.0,36.2773,36.3083,36.2695,36.3006,241917.0
2017-02-14 14:00:00,46.69,46.71,46.67,46.7,35816.0,36.3006,36.3161,36.285,36.3083,35816.0
2017-02-14 14:30:00,46.69,46.7,46.67,46.67,73476.0,36.3006,36.3083,36.285,36.285,73476.0
2017-02-14 15:00:00,46.68,46.69,46.67,46.69,60949.0,36.2928,36.3006,36.285,36.3006,60949.0
2017-02-14 15:30:00,46.69,46.72,46.68,46.71,130676.0,36.3006,36.3239,36.2928,36.3161,130676.0
2017-02-15 09:30:00,46.57,46.68,46.57,46.68,175460.0,36.2073,36.2928,36.2073,36.2928,175460.0
2017-02-15 10:00:00,46.68,46.76,46.66,46.75,157699.0,36.2928,36.355,36.2773,36.3472,157699.0
2017-02-15 10:30:00,46.74,46.79,46.73,46.77,128227.0,36.3394,36.3783,36.3317,36.3628,128227.0
2017-02-15 11:00:00,46.78,46.86,46.77,46.86,711506.0,36.3705,36.4327,36.3628,36.4327,711506.0
2017-02-15 11:30:00,46.87,46.87,46.81,46.83,157094.0,36.4405,36.4405,36.3939,36.4094,157094.0
2017-02-15 12:00:00,46.83,46.86,46.81,46.86,187756.0,36.4094,36.4327,36.3939,36.4327,187756.0
2017-02-15 12:30:00,46.86,46.87,46.84,46.86,145674.0,36.4327,36.4405,36.4172,36.4327,145674.0
2017-02-15 13:00:00,46.85,46.87,46.83,46.85,220192.0,36.425,36.4405,36.4094,36.425,220192.0
2017-02-15 13:30:00,46.86,46.89,46.84,46.88,139147.0,36.4327,36.4561,36.4172,36.4483,139147.0
2017-02-15 14:00:00,46.89,46.9,46.87,46.89,202672.0,36.4561,36.4638,36.4405,36.4561,202672.0
2017-02-15 14:30:00,46.9,46.92,46.88,46.92,227864.0,36.4638,36.4794,36.4483,36.4794,227864.0
2017-02-15 15:00:00,46.92,46.96,46.91,46.94,179745.0,36.4794,36.5105,36.4716,36.4949,179745.0
2017-02-15 15:30:00,46.95,46.96,46.94,46.95,464133.0,36.5027,36.5105,36.4949,36.5027,464133.0
2017-02-16 09:30:00,46.98,47.01,46.94,46.97,233976.0,36.526,36.5494,36.4949,36.5183,233976.0
2017-02-16 10:00:00,46.97,46.99,46.94,46.99,126336.0,36.5183,36.5338,36.4949,36.5338,126336.0
2017-02-16 10:30:00,46.99,47.01,46.94,46.95,168818.0,36.5338,36.5494,36.4949,36.5027,168818.0
2017-02-16 11:00:00,46.96,46.97,46.9,46.93,345574.0,36.5105,36.5183,36.4638,36.4872,345574.0
2017-02-16 11:30:00,46.93,46.95,46.91,46.94,145587.0,36.4872,36.5027,36.4716,36.4949,145587.0
2017-02-16 12:00:00,46.94,46.95,46.92,46.94,77515.0,36.4949,36.5027,36.4794,36.4949,77515.0
2017-02-16 12:30:00,46.94,46.98,46.92,46.95,107212.0,36.4949,36.526,36.4794,36.5027,107212.0
2017-02-16 13:00:00,46.95,46.96,46.93,46.96,57477.0,36.5027,36.5105,36.4872,36.5105,57477.0
2017-02-16 13:30:00,46.96,46.96,46.94,46.96,79160.0,36.5105,36.5105,36.4949,36.5105,79160.0
2017-02-16 14:00:00,46.96,46.97,46.94,46.96,113008.0,36.5105,36.5183,36.4949,36.5105,113008.0
2017-02-16 14:30:00,46.96,46.99,46.95,46.98,117166.0,36.5105,36.5338,36.5027,36.526,117166.0
2017-02-16 15:00:00,46.98,47.0,46.97,46.99,104041.0,36.526,36.5416,36.5183,36.5338,104041.0
2017-02-16 15:30:00,46.98,47.0,46.97,47.0,151252.0,36.526,36.5416,36.5183,36.5416,151252.0
2017-02-17 09:30:00,46.73,46.76,46.69,46.73,255099.0,36.3317,36.355,36.3006,36.3317,255099.0
2017-02-17 10:00:00,46.74,46.76,46.7,46.72,103061.0,36.3394,36.355,36.3083,36.3239,103061.0
2017-02-17 10:30:00,46.72,46.75,46.69,46.73,173556.0,36.3239,36.3472,36.3006,36.3317,173556.0
2017-02-17 11:00:00,46.73,46.75,46.69,46.72,158116.0,36.3317,36.3472,36.3006,36.3239,158116.0
2017-02-17 11:30:00,46.72,46.77,46.71,46.74,157088.0,36.3239,36.3628,36.3161,36.3394,157088.0
2017-02-17 12:00:00,46.74,46.79,46.74,46.78,52694.0,36.3394,36.3783,36.3394,36.3705,52694.0
2017-02-17 12:30:00,46.77,46.81,46.76,46.8,30791.0,36.3628,36.3939,36.355,36.3861,30791.0
2017-02-17 13:00:00,46.8,46.81,46.77,46.79,47293.0,36.3861,36.3939,36.3628,36.3783,47293.0
2017-02-17 13:30:00,46.79,46.81,46.78,46.79,152141.0,36.3783,36.3939,36.3705,36.3783,152141.0
2017-02-17 14:00:00,46.79,46.83,46.79,46.83,57475.0,36.3783,36.4094,36.3783,36.4094,57475.0
2017-02-17 14:30:00,46.83,46.85,46.81,46.81,94272.0,36.4094,36.425,36.3939,36.3939,94272.0
2017-02-17 15:00:00,46.81,46.84,46.81,46.83,137716.0,36.3939,36.4172,36.3939,36.4094,137716.0
2017-02-17 15:30:00,46.83,46.87,46.83,46.86,380401.0,36.4094,36.4405,36.4094,36.4327,380401.0
2017-02-21 09:30:00,46.9,47.0,46.87,46.98,163175.0,36.4638,36.5416,36.4405,36.526,163175.0
2017-02-21 10:00:00,46.98,47.03,46.97,46.99,192478.0,36.526,36.5649,36.5183,36.5338,192478.0
2017-02-21 10:30:00,47.0,47.04,46.99,47.02,189629.0,36.5416,36.5727,36.5338,36.5571,189629.0
2017-02-21 11:00:00,47.02,47.02,46.97,46.98,118131.0,36.5571,36.5571,36.5183,36.526,118131.0
2017-02-21 11:30:00,46.99,47.01,46.97,47.0,154766.0,36.5338,36.5494,36.5183,36.5416,154766.0
2017-02-21 12:00:00,47.01,47.03,47.0,47.03,61443.0,36.5494,36.5649,36.5416,36.5649,61443.0
2017-02-21 12:30:00,47.03,47.03,47.0,47.01,39394.0,36.5649,36.5649,36.5416,36.5494,39394.0
2017-02-21 13:00:00,47.0,47.02,46.99,47.02,28466.0,36.5416,36.5571,36.5338,36.5571,28466.0
2017-02-21 13:30:00,47.01,47.01,46.98,47.0,102528.0,36.5494,36.5494,36.526,36.5416,102528.0
2017-02-21 14:00:00,47.0,47.05,46.99,47.04,119303.0,36.5416,36.5805,36.5338,36.5727,119303.0
2017-02-21 14:30:00,47.04,47.07,47.04,47.06,68226.0,36.5727,36.596,36.5727,36.5882,68226.0
2017-02-21 15:00:00,47.06,47.07,47.05,47.06,172222.0,36.5882,36.596,36.5805,36.5882,172222.0
2017-02-21 15:30:00,47.06,47.1,47.05,47.09,272674.0,36.5882,36.6193,36.5805,36.6116,272674.0
2017-02-22 09:30:00,46.92,46.95,46.88,46.9,119406.0,36.4794,36.5027,36.4483,36.4638,119406.0
2017-02-22 10:00:00,46.9,46.95,46.89,46.93,59448.0,36.4638,36.5027,36.4561,36.4872,59448.0
2017-02-22 10:30:00,46.94,47.07,46.92,47.02,637520.0,36.4949,36.596,36.4794,36.5571,637520.0
2017-02-22 11:00:00,47.01,47.02,46.96,47.0,200428.0,36.5494,36.5571,36.5105,36.5416,200428.0
2017-02-22 11:30:00,47.01,47.02,46.97,47.0,99722.0,36.5494,36.5571,36.5183,36.5416,99722.0
2017-02-22 12:00:00,47.0,47.02,46.99,47.0,39110.0,36.5416,36.5571,36.5338,36.5416,39110.0
2017-02-22 12:30:00,47.0,47.02,46.99,47.01,64171.0,36.5416,36.5571,36.5338,36.5494,64171.0
2017-02-22 13:00:00,47.0,47.02,46.98,47.0,78620.0,36.5416,36.5571,36.526,36.5416,78620.0
2017-02-22 13:30:00,47.0,47.01,46.99,46.99,60405.0,36.5416,36.5494,36.5338,36.5338,60405.0
2017-02-22 14:00:00,46.99,47.1,46.97,47.1,205590.0,36.5338,36.6193,36.5183,36.6193,205590.0
2017-02-22 14:30:00,47.09,47.1,47.07,47.09,81146.0,36.6116,36.6193,36.596,36.6116,81146.0
2017-02-22 15:00:00,47.08,47.11,47.08,47.11,116847.0,36.6038,36.6271,36.6038,36.6271,116847.0
2017-02-22 15:30:00,47.1,47.12,47.09,47.1,164117.0,36.6193,36.6349,36.6116,36.6193,164117.0
2017-02-23 09:30:00,47.25,47.3,47.22,47.26,123335.0,36.736,36.7748,36.7126,36.7437,123335.0
2017-02-23 10:00:00,47.27,47.27,47.18,47.19,135816.0,36.7515,36.7515,36.6815,36.6893,135816.0
2017-02-23 10:30:00,47.19,47.23,47.18,47.2,198492.0,36.6893,36.7204,36.6815,36.6971,198492.0
2017-02-23 11:00:00,47.2,47.22,47.09,47.12,198417.0,36.6971,36.7126,36.6116,36.6349,198417.0
2017-02-23 11:30:00,47.11,47.19,47.11,47.16,64485.0,36.6271,36.6893,36.6271,36.666,64485.0
2017-02-23 12:00:00,47.16,47.22,47.15,47.21,95404.0,36.666,36.7126,36.6582,36.7049,95404.0
2017-02-23 12:30:00,47.2,47.24,47.17,47.18,119959.0,36.6971,36.7282,36.6738,36.6815,119959.0
2017-02-23 13:00:00,47.18,47.19,47.16,47.16,62927.0,36.6815,36.6893,36.666,36.666,62927.0
2017-02-23 13:30:00,47.16,47.18,47.14,47.16,81047.0,36.666,36.6815,36.6504,36.666,81047.0
2017-02-23 14:00:00,47.16,47.19,47.16,47.19,266999.0,36.666,36.6893,36.666,36.6893,266999.0
2017-02-23 14:30:00,47.19,47.21,47.17,47.2,73231.0,36.6893,36.7049,36.6738,36.6971,73231.0
2017-02-23 15:00:00,47.2,47.23,47.19,47.19,109479.0,36.6971,36.7204,36.6893,36.6893,109479.0
2017-02-23 15:30:00,47.19,47.19,47.14,47.15,164120.0,36.6893,36.6893,36.6504,36.6582,164120.0
2017-02-24 09:30:00,46.7,46.77,46.66,46.77,168282.0,36.3083,36.3628,36.2773,36.3628,168282.0
2017-02-24 10:00:00,46.77,46.78,46.69,46.73,221437.0,36.3628,36.3705,36.3006,36.3317,221437.0
2017-02-24 10:30:00,46.72,46.77,46.71,46.74,124119.0,36.3239,36.3628,36.3161,36.3394,124119.0
2017-02-24 11:00:00,46.74,46.79,46.73,46.79,91460.0,36.3394,36.3783,36.3317,36.3783,91460.0
2017-02-24 11:30:00,46.8,46.8,46.74,46.75,90059.0,36.3861,36.3861,36.3394,36.3472,90059.0
2017-02-24 12:00:00,46.75,46.83,46.75,46.82,77850.0,36.3472,36.4094,36.3472,36.4016,77850.0
2017-02-24 12:30:00,46.83,46.84,46.76,46.76,100552.0,36.4094,36.4172,36.355,36.355,100552.0
2017-02-24 13:00:00,46.77,46.77,46.72,46.73,57121.0,36.3628,36.3628,36.3239,36.3317,57121.0
2017-02-24 13:30:00,46.72,46.74,46.71,46.73,48962.0,36.3239,36.3394,36.3161,36.3317,48962.0
2017-02-24 14:00:00,46.73,46.74,46.71,46.71,136594.0,36.3317,36.3394,36.3161,36.3161,136594.0
2017-02-24 14:30:00,46.72,46.73,46.69,46.71,74678.0,36.3239,36.3317,36.3006,36.3161,74678.0
2017-02-24 15:00:00,46.71,46.73,46.69,46.72,144320.0,36.3161,36.3317,36.3006,36.3239,144320.0
2017-02-24 15:30:00,46.72,46.79,46.71,46.77,235690.0,36.3239,36.3783,36.3161,36.3628,235690.0
2017-02-27 09:30:00,46.6,46.69,46.6,46.69,225641.0,36.2306,36.3006,36.2306,36.3006,225641.0
2017-02-27 10:00:00,46.7,46.74,46.66,46.73,77540.0,36.3083,36.3394,36.2773,36.3317,77540.0
2017-02-27 10:30:00,46.74,46.76,46.72,46.76,151842.0,36.3394,36.355,36.3239,36.355,151842.0
2017-02-27 11:00:00,46.76,46.79,46.75,46.77,156532.0,36.355,36.3783,36.3472,36.3628,156532.0
2017-02-27 11:30:00,46.76,46.77,46.73,46.76,72713.0,36.355,36.3628,36.3317,36.355,72713.0
2017-02-27 12:00:00,46.75,46.78,46.75,46.77,24487.0,36.3472,36.3705,36.3472,36.3628,24487.0
2017-02-27 12:30:00,46.76,46.77,46.72,46.72,47301.0,36.355,36.3628,36.3239,36.3239,47301.0
2017-02-27 13:00:00,46.73,46.74,46.7,46.71,153640.0,36.3317,36.3394,36.3083,36.3161,153640.0
2017-02-27 13:30:00,46.71,46.72,46.69,46.7,84517.0,36.3161,36.3239,36.3006,36.3083,84517.0
2017-02-27 14:00:00,46.7,46.71,46.67,46.69,83999.0,36.3083,36.3161,36.285,36.3006,83999.0
2017-02-27 14:30:00,46.69,46.71,46.69,46.7,191725.0,36.3006,36.3161,36.3006,36.3083,191725.0
2017-02-27 15:00:00,46.7,46.72,46.69,46.72,163039.0,36.3083,36.3239,36.3006,36.3239,163039.0
2017-02-27 15:30:00,46.72,46.74,46.71,46.73,200499.0,36.3239,36.3394,36.3161,36.3317,200499.0
2017-02-28 09:30:00,46.68,46.7,46.65,46.67,178936.0,36.2928,36.3083,36.2695,36.285,178936.0
2017-02-28 10:00:00,46.67,46.75,46.67,46.73,91031.0,36.285,36.3472,36.285,36.3317,91031.0
2017-02-28 10:30:00,46.73,46.76,46.68,46.76,177312.0,36.3317,36.355,36.2928,36.355,177312.0
2017-02-28 11:00:00,46.75,46.75,46.69,46.72,123043.0,36.3472,36.3472,36.3006,36.3239,123043.0
2017-02-28 11:30:00,46.72,46.72,46.67,46.7,115450.0,36.3239,36.3239,36.285,36.3083,115450.0
2017-02-28 12:00:00,46.69,46.7,46.61,46.61,126661.0,36.3006,36.3083,36.2384,36.2384,126661.0
2017-02-28 12:30:00,46.62,46.64,46.61,46.63,50595.0,36.2462,36.2617,36.2384,36.2539,50595.0
2017-02-28 13:00:00,46.63,46.65,46.61,46.63,115740.0,36.2539,36.2695,36.2384,36.2539,115740.0
2017-02-28 13:30:00,46.63,46.65,46.62,46.65,108946.0,36.2539,36.2695,36.2462,36.2695,108946.0
2017-02-28 14:00:00,46.64,46.65,46.59,46.63,82556.0,36.2617,36.2695,36.2228,36.2539,82556.0
2017-02-28 14:30:00,46.62,46.63,46.59,46.61,74519.0,36.2462,36.2539,36.2228,36.2384,74519.0
2017-02-28 15:00:00,46.61,46.62,46.57,46.58,116784.0,36.2384,36.2462,36.2073,36.2151,116784.0
2017-02-28 15:30:00,46.58,46.59,46.52,46.58,290537.0,36.2151,36.2228,36.1684,36.2151,290537.0
2017-03-01 09:30:00,46.9,46.95,46.89,46.95,177848.0,36.4638,36.5027,36.4561,36.5027,177848.0
2017-03-01 10:00:00,46.96,47.0,46.93,46.99,89444.0,36.5105,36.5416,36.4872,36.5338,89444.0
2017-03-01 10:30:00,47.0,47.03,46.96,47.03,153594.0,36.5416,36.5649,36.5105,36.5649,153594.0
2017-03-01 11:00:00,47.03,47.08,47.01,47.07,136443.0,36.5649,36.6038,36.5494,36.596,136443.0
2017-03-01 11:30:00,47.06,47.13,47.05,47.09,51831.0,36.5882,36.6427,36.5805,36.6116,51831.0
2017-03-01 12:00:00,47.09,47.17,47.08,47.15,77494.0,36.6116,36.6738,36.6038,36.6582,77494.0
2017-03-01 12:30:00,47.15,47.15,47.12,47.14,43274.0,36.6582,36.6582,36.6349,36.6504,43274.0
2017-03-01 13:00:00,47.14,47.16,47.12,47.15,35459.0,36.6504,36.666,36.6349,36.6582,35459.0
2017-03-01 13:30:00,47.15,47.18,47.14,47.16,65948.0,36.6582,36.6815,36.6504,36.666,65948.0
2017-03-01 14:00:00,47.16,47.19,47.13,47.16,117064.0,36.666,36.6893,36.6427,36.666,117064.0
2017-03-01 14:30:00,47.16,47.17,47.15,47.17,180452.0,36.666,36.6738,36.6582,36.6738,180452.0
2017-03-01 15:00:00,47.16,47.17,47.14,47.15,214626.0,36.666,36.6738,36.6504,36.6582,214626.0
2017-03-01 15:30:00,47.15,47.17,47.09,47.09,315313.0,36.6582,36.6738,36.6116,36.6116,315313.0
2017-03-02 09:30:00,46.87,46.87,46.81,46.83,110237.0,36.4405,36.4405,36.3939,36.4094,110237.0
2017-03-02 10:00:00,46.85,46.87,46.83,46.84,60077.0,36.425,36.4405,36.4094,36.4172,60077.0
2017-03-02 10:30:00,46.84,46.87,46.82,46.84,100242.0,36.4172,36.4405,36.4016,36.4172,100242.0
2017-03-02 11:00:00,46.84,46.85,46.8,46.81,85162.0,36.4172,36.425,36.3861,36.3939,85162.0
2017-03-02 11:30:00,46.81,46.81,46.76,46.79,122036.0,36.3939,36.3939,36.355,36.3783,122036.0
2017-03-02 12:00:00,46.8,46.81,46.73,46.75,38182.0,36.3861,36.3939,36.3317,36.3472,38182.0
2017-03-02 12:30:00,46.75,46.77,46.74,46.76,62760.0,36.3472,36.3628,36.3394,36.355,62760.0
2017-03-02 13:00:00,46.75,46.77,46.74,46.75,45965.0,36.3472,36.3628,36.3394,36.3472,45965.0
2017-03-02 13:30:00,46.76,46.76,46.72,46.74,214918.0,36.355,36.355,36.3239,36.3394,214918.0
2017-03-02 14:00:00,46.74,46.75,46.71,46.74,131690.0,36.3394,36.3472,36.3161,36.3394,131690.0
2017-03-02 14:30:00,46.74,46.76,46.73,46.74,188903.0,36.3394,36.355,36.3317,36.3394,188903.0
2017-03-02 15:00:00,46.75,46.75,46.71,46.73,193532.0,36.3472,36.3472,36.3161,36.3317,193532.0
2017-03-02 15:30:00,46.73,46.73,46.68,46.71,363716.0,36.3317,36.3317,36.2928,36.3161,363716.0
2017-03-03 09:30:00,46.75,46.82,46.73,46.75,174507.0,36.3472,36.4016,36.3317,36.3472,174507.0
2017-03-03 10:00:00,46.74,46.77,46.69,46.7,63508.0,36.3394,36.3628,36.3006,36.3083,63508.0
2017-03-03 10:30:00,46.7,46.81,46.69,46.79,121360.0,36.3083,36.3939,36.3006,36.3783,121360.0
2017-03-03 11:00:00,46.78,46.79,46.73,46.74,85728.0,36.3705,36.3783,36.3317,36.3394,85728.0
2017-03-03 11:30:00,46.73,46.79,46.73,46.79,59170.0,36.3317,36.3783,36.3317,36.3783,59170.0
2017-03-03 12:00:00,46.79,46.81,46.77,46.78,23841.0,36.3783,36.3939,36.3628,36.3705,23841.0
2017-03-03 12:30:00,46.79,46.85,46.79,46.85,44764.0,36.3783,36.425,36.3783,36.425,44764.0
2017-03-03 13:00:00,46.84,46.91,46.76,46.83,705937.0,36.4172,36.4716,36.355,36.4094,705937.0
2017-03-03 13:30:00,46.83,46.91,46.81,46.91,175603.0,36.4094,36.4716,36.3939,36.4716,175603.0
2017-03-03 14:00:00,46.92,46.98,46.91,46.95,234877.0,36.4794,36.526,36.4716,36.5027,234877.0
2017-03-03 14:30:00,46.95,46.98,46.95,46.95,68349.0,36.5027,36.526,36.5027,36.5027,68349.0
2017-03-03 15:00:00,46.95,46.98,46.92,46.95,181540.0,36.5027,36.526,36.4794,36.5027,181540.0
2017-03-03 15:30:00,46.96,46.99,46.95,46.96,185260.0,36.5105,36.5338,36.5027,36.5105,185260.0
2017-03-06 09:30:00,46.85,46.86,46.76,46.83,231286.0,36.425,36.4327,36.355,36.4094,231286.0
2017-03-06 10:00:00,46.82,46.84,46.76,46.79,196715.0,36.4016,36.4172,36.355,36.3783,196715.0
2017-03-06 10:30:00,46.78,46.79,46.75,46.76,92130.0,36.3705,36.3783,36.3472,36.355,92130.0
2017-03-06 11:00:00,46.76,46.8,46.74,46.78,124401.0,36.355,36.3861,36.3394,36.3705,124401.0
2017-03-06 11:30:00,46.78,46.78,46.73,46.76,149267.0,36.3705,36.3705,36.3317,36.355,149267.0
2017-03-06 12:00:00,46.75,46.78,46.75,46.78,28563.0,36.3472,36.3705,36.3472,36.3705,28563.0
2017-03-06 12:30:00,46.77,46.79,46.76,46.77,40001.0,36.3628,36.3783,36.355,36.3628,40001.0
2017-03-06 13:00:00,46.77,46.83,46.76,46.83,58486.0,36.3628,36.4094,36.355,36.4094,58486.0
2017-03-06 13:30:00,46.83,46.84,46.8,46.83,56670.0,36.4094,36.4172,36.3861,36.4094,56670.0
2017-03-06 14:00:00,46.83,46.84,46.82,46.83,80925.0,36.4094,36.4172,36.4016,36.4094,80925.0
2017-03-06 14:30:00,46.83,46.83,46.81,46.82,74849.0,36.4094,36.4094,36.3939,36.4016,74849.0
2017-03-06 15:00:00,46.83,46.85,46.82,46.84,97842.0,36.4094,36.425,36.4016,36.4172,97842.0
2017-03-06 15:30:00,46.84,46.86,46.83,46.84,197315.0,36.4172,36.4327,36.4094,36.4172,197315.0
2017-03-07 09:30:00,46.76,46.77,46.66,46.7,125419.0,36.355,36.3628,36.2773,36.3083,125419.0
2017-03-07 10:00:00,46.69,46.76,46.68,46.76,87636.0,36.3006,36.355,36.2928,36.355,87636.0
2017-03-07 10:30:00,46.76,46.8,46.75,46.78,71197.0,36.355,36.3861,36.3472,36.3705,71197.0
2017-03-07 11:00:00,46.78,46.8,46.74,46.75,92770.0,36.3705,36.3861,36.3394,36.3472,92770.0
2017-03-07 11:30:00,46.74,46.81,46.73,46.81,81433.0,36.3394,36.3939,36.3317,36.3939,81433.0
2017-03-07 12:00:00,46.81,46.84,46.79,46.82,45273.0,36.3939,36.4172,36.3783,36.4016,45273.0
2017-03-07 12:30:00,46.83,46.84,46.81,46.83,24658.0,36.4094,36.4172,36.3939,36.4094,24658.0
2017-03-07 13:00:00,46.83,46.84,46.8,46.8,54505.0,36.4094,36.4172,36.3861,36.3861,54505.0
2017-03-07 13:30:00,46.8,46.81,46.76,46.77,137411.0,36.3861,36.3939,36.355,36.3628,137411.0
2017-03-07 14:00:00,46.77,46.79,46.76,46.78,84929.0,36.3628,36.3783,36.355,36.3705,84929.0
2017-03-07 14:30:00,46.78,46.79,46.76,46.79,143908.0,36.3705,36.3783,36.355,36.3783,143908.0
2017-03-07 15:00:00,46.79,46.79,46.76,46.76,69157.0,36.3783,36.3783,36.355,36.355,69157.0
2017-03-07 15:30:00,46.77,46.77,46.72,46.75,200018.0,36.3628,36.3628,36.3239,36.3472,200018.0
2017-03-08 09:30:00,46.72,46.75,46.68,46.7,79163.0,36.3239,36.3472,36.2928,36.3083,79163.0
2017-03-08 10:00:00,46.71,46.72,46.66,46.69,77451.0,36.3161,36.3239,36.2773,36.3006,77451.0
2017-03-08 10:30:00,46.71,46.72,46.66,46.69,112617.0,36.3161,36.3239,36.2773,36.3006,112617.0
2017-03-08 11:00:00,46.69,46.7,46.64,46.65,50920.0,36.3006,36.3083,36.2617,36.2695,50920.0
2017-03-08 11:30:00,46.64,46.64,46.58,46.59,70781.0,36.2617,36.2617,36.2151,36.2228,70781.0
2017-03-08 12:00:00,46.59,46.6,46.56,46.58,1050825.0,36.2228,36.2306,36.1995,36.2151,1050825.0
2017-03-08 12:30:00,46.58,46.6,46.57,46.58,107575.0,36.2151,36.2306,36.2073,36.2151,107575.0
2017-03-08 13:00:00,46.57,46.64,46.57,46.63,83390.0,36.2073,36.2617,36.2073,36.2539,83390.0
2017-03-08 13:30:00,46.63,46.65,46.61,46.62,59822.0,36.2539,36.2695,36.2384,36.2462,59822.0
2017-03-08 14:00:00,46.63,46.63,46.53,46.54,157960.0,36.2539,36.2539,36.1762,36.184,157960.0
2017-03-08 14:30:00,46.54,46.59,46.53,46.58,133488.0,36.184,36.2228,36.1762,36.2151,133488.0
2017-03-08 15:00:00,46.57,46.59,46.55,46.57,126967.0,36.2073,36.2228,36.1917,36.2073,126967.0
2017-03-08 15:30:00,46.55,46.56,46.48,46.5,295393.0,36.1917,36.1995,36.1373,36.1529,295393.0
2017-03-09 09:30:00,46.55,46.58,46.49,46.55,175264.0,36.1917,36.2151,36.1451,36.1917,175264.0
2017-03-09 10:00:00,46.54,46.59,46.5,46.5,1145239.0,36.184,36.2228,36.1529,36.1529,1145239.0
2017-03-09 10:30:00,46.5,46.5,46.44,46.48,169355.0,36.1529,36.1529,36.1062,36.1373,169355.0
2017-03-09 11:00:00,46.48,46.5,46.46,46.5,151407.0,36.1373,36.1529,36.1218,36.1529,151407.0
2017-03-09 11:30:00,46.5,46.55,46.49,46.53,128159.0,36.1529,36.1917,36.1451,36.1762,128159.0
2017-03-09 12:00:00,46.53,46.54,46.5,46.51,57025.0,36.1762,36.184,36.1529,36.1606,57025.0
2017-03-09 12:30:00,46.51,46.52,46.5,46.51,29142.0,36.1606,36.1684,36.1529,36.1606,29142.0
2017-03-09 13:00:00,46.51,46.55,46.51,46.52,32394.0,36.1606,36.1917,36.1606,36.1684,32394.0
2017-03-09 13:30:00,46.51,46.52,46.48,46.49,86667.0,36.1606,36.1684,36.1373,36.1451,86667.0
2017-03-09 14:00:00,46.48,46.5,46.4,46.44,231838.0,36.1373,36.1529,36.0751,36.1062,231838.0
2017-03-09 14:30:00,46.44,46.46,46.4,46.45,66270.0,36.1062,36.1218,36.0751,36.114,66270.0
2017-03-09 15:00:00,46.46,46.52,46.45,46.52,107246.0,36.1218,36.1684,36.114,36.1684,107246.0
2017-03-09 15:30:00,46.52,46.56,46.51,46.55,173088.0,36.1684,36.1995,36.1606,36.1917,173088.0
2017-03-10 09:30:00,46.88,46.91,46.79,46.9,99260.0,36.4483,36.4716,36.3783,36.4638,99260.0
2017-03-10 10:00:00,46.9,46.92,46.85,46.87,67566.0,36.4638,36.4794,36.425,36.4405,67566.0
2017-03-10 10:30:00,46.87,46.89,46.82,46.84,256746.0,36.4405,36.4561,36.4016,36.4172,256746.0
2017-03-10 11:00:00,46.84,46.86,46.79,46.84,113890.0,36.4172,36.4327,36.3783,36.4172,113890.0
2017-03-10 11:30:00,46.86,46.86,46.81,46.84,93739.0,36.4327,36.4327,36.3939,36.4172,93739.0
2017-03-10 12:00:00,46.83,46.87,46.81,46.87,61975.0,36.4094,36.4405,36.3939,36.4405,61975.0
2017-03-10 12:30:00,46.87,46.87,46.78,46.8,124565.0,36.4405,36.4405,36.3705,36.3861,124565.0
2017-03-10 13:00:00,46.81,46.82,46.77,46.8,161577.0,36.3939,36.4016,36.3628,36.3861,161577.0
2017-03-10 13:30:00,46.8,46.85,46.78,46.83,135529.0,36.3861,36.425,36.3705,36.4094,135529.0
2017-03-10 14:00:00,46.83,46.88,46.82,46.88,136748.0,36.4094,36.4483,36.4016,36.4483,136748.0
2017-03-10 14:30:00,46.88,46.9,46.87,46.9,173402.0,36.4483,36.4638,36.4405,36.4638,173402.0
2017-03-10 15:00:00,46.9,46.96,46.89,46.96,157407.0,36.4638,36.5105,36.4561,36.5105,157407.0
2017-03-10 15:30:00,46.96,46.96,46.92,46.93,181515.0,36.5105,36.5105,36.4794,36.4872,181515.0
2017-03-13 09:30:00,47.1,47.17,47.1,47.14,217413.0,36.6193,36.6738,36.6193,36.6504,217413.0
2017-03-13 10:00:00,47.15,47.19,47.14,47.17,96393.0,36.6582,36.6893,36.6504,36.6738,96393.0
2017-03-13 10:30:00,47.18,47.19,47.15,47.16,149608.0,36.6815,36.6893,36.6582,36.666,149608.0
2017-03-13 11:00:00,47.16,47.18,47.15,47.16,128704.0,36.666,36.6815,36.6582,36.666,128704.0
2017-03-13 11:30:00,47.16,47.21,47.15,47.18,155152.0,36.666,36.7049,36.6582,36.6815,155152.0
2017-03-13 12:00:00,47.19,47.22,47.17,47.18,122809.0,36.6893,36.7126,36.6738,36.6815,122809.0
2017-03-13 12:30:00,47.18,47.19,47.16,47.18,133197.0,36.6815,36.6893,36.666,36.6815,133197.0
2017-03-13 13:00:00,47.18,47.18,47.16,47.18,51331.0,36.6815,36.6815,36.666,36.6815,51331.0
2017-03-13 13:30:00,47.18,47.19,47.16,47.18,127758.0,36.6815,36.6893,36.666,36.6815,127758.0
2017-03-13 14:00:00,47.18,47.19,47.15,47.19,87517.0,36.6815,36.6893,36.6582,36.6893,87517.0
2017-03-13 14:30:00,47.19,47.21,47.17,47.21,94817.0,36.6893,36.7049,36.6738,36.7049,94817.0
2017-03-13 15:00:00,47.21,47.21,47.18,47.19,100809.0,36.7049,36.7049,36.6815,36.6893,100809.0
2017-03-13 15:30:00,47.2,47.23,47.19,47.22,255720.0,36.6971,36.7204,36.6893,36.7126,255720.0
2017-03-14 09:30:00,46.93,46.97,46.86,46.87,50824.0,36.4872,36.5183,36.4327,36.4405,50824.0
2017-03-14 10:00:00,46.87,46.89,46.83,46.86,41801.0,36.4405,36.4561,36.4094,36.4327,41801.0
2017-03-14 10:30:00,46.85,46.89,46.83,46.89,113036.0,36.425,36.4561,36.4094,36.4561,113036.0
2017-03-14 11:00:00,46.9,46.94,46.86,46.92,85256.0,36.4638,36.4949,36.4327,36.4794,85256.0
2017-03-14 11:30:00,46.93,46.96,46.91,46.95,54928.0,36.4872,36.5105,36.4716,36.5027,54928.0
2017-03-14 12:00:00,46.95,46.96,46.89,46.92,34080.0,36.5027,36.5105,36.4561,36.4794,34080.0
2017-03-14 12:30:00,46.92,46.92,46.89,46.9,37327.0,36.4794,36.4794,36.4561,36.4638,37327.0
2017-03-14 13:00:00,46.89,46.92,46.86,46.91,43416.0,36.4561,36.4794,36.4327,36.4716,43416.0
2017-03-14 13:30:00,46.91,46.91,46.89,46.89,74461.0,36.4716,36.4716,36.4561,36.4561,74461.0
2017-03-14 14:00:00,46.89,46.89,46.86,46.89,59815.0,36.4561,36.4561,36.4327,36.4561,59815.0
2017-03-14 14:30:00,46.88,46.91,46.85,46.87,71329.0,36.4483,36.4716,36.425,36.4405,71329.0
2017-03-14 15:00:00,46.87,46.89,46.86,46.89,86839.0,36.4405,36.4561,36.4327,36.4561,86839.0
2017-03-14 15:30:00,46.89,46.9,46.86,46.88,148059.0,36.4561,36.4638,36.4327,36.4483,148059.0
2017-03-15 09:30:00,47.02,47.06,47.0,47.03,83764.0,36.5571,36.5882,36.5416,36.5649,83764.0
2017-03-15 10:00:00,47.04,47.09,47.0,47.09,48524.0,36.5727,36.6116,36.5416,36.6116,48524.0
2017-03-15 10:30:00,47.09,47.1,47.06,47.09,141835.0,36.6116,36.6193,36.5882,36.6116,141835.0
2017-03-15 11:00:00,47.08,47.12,47.07,47.1,54067.0,36.6038,36.6349,36.596,36.6193,54067.0
2017-03-15 11:30:00,47.11,47.13,47.1,47.11,50789.0,36.6271,36.6427,36.6193,36.6271,50789.0
2017-03-15 12:00:00,47.11,47.13,47.1,47.12,35302.0,36.6271,36.6427,36.6193,36.6349,35302.0
2017-03-15 12:30:00,47.12,47.18,47.12,47.17,57110.0,36.6349,36.6815,36.6349,36.6738,57110.0
2017-03-15 13:00:00,47.17,47.17,47.13,47.14,35177.0,36.6738,36.6738,36.6427,36.6504,35177.0
2017-03-15 13:30:00,47.14,47.17,47.11,47.13,56770.0,36.6504,36.6738,36.6271,36.6427,56770.0
2017-03-15 14:00:00,47.14,47.51,47.14,47.45,243622.0,36.6504,36.9381,36.6504,36.8915,243622.0
2017-03-15 14:30:00,47.46,47.66,47.38,47.61,393374.0,36.8992,37.0547,36.837,37.0159,393374.0
2017-03-15 15:00:00,47.61,47.67,47.58,47.61,259589.0,37.0159,37.0625,36.9925,37.0159,259589.0
2017-03-15 15:30:00,47.62,47.69,47.6,47.66,227863.0,37.0236,37.0781,37.0081,37.0547,227863.0
2017-03-16 09:30:00,47.95,47.98,47.92,47.95,212146.0,37.2802,37.3035,37.2569,37.2802,212146.0
2017-03-16 10:00:00,47.95,47.99,47.9,47.94,82803.0,37.2802,37.3113,37.2413,37.2724,82803.0
2017-03-16 10:30:00,47.94,47.97,47.91,47.94,79951.0,37.2724,37.2958,37.2491,37.2724,79951.0
2017-03-16 11:00:00,47.94,47.94,47.86,47.87,157856.0,37.2724,37.2724,37.2102,37.218,157856.0
2017-03-16 11:30:00,47.86,47.93,47.84,47.93,106751.0,37.2102,37.2647,37.1947,37.2647,106751.0
2017-03-16 12:00:00,47.92,47.96,47.88,47.96,113858.0,37.2569,37.288,37.2258,37.288,113858.0
2017-03-16 12:30:00,47.96,47.98,47.95,47.98,81407.0,37.288,37.3035,37.2802,37.3035,81407.0
2017-03-16 13:00:00,47.98,47.98,47.93,47.94,100995.0,37.3035,37.3035,37.2647,37.2724,100995.0
2017-03-16 13:30:00,47.94,47.94,47.9,47.91,84909.0,37.2724,37.2724,37.2413,37.2491,84909.0
2017-03-16 14:00:00,47.91,47.94,47.89,47.9,52330.0,37.2491,37.2724,37.2336,37.2413,52330.0
2017-03-16 14:30:00,47.9,47.93,47.87,47.9,187000.0,37.2413,37.2647,37.218,37.2413,187000.0
2017-03-16 15:00:00,47.89,47.94,47.87,47.93,117201.0,37.2336,37.2724,37.218,37.2647,117201.0
2017-03-16 15:30:00,47.94,47.96,47.91,47.93,224960.0,37.2724,37.288,37.2491,37.2647,224960.0
2017-03-17 09:30:00,48.0,48.0,47.95,47.98,114477.0,37.3191,37.3191,37.2802,37.3035,114477.0
2017-03-17 10:00:00,47.98,48.02,47.95,47.99,59688.0,37.3035,37.3346,37.2802,37.3113,59688.0
2017-03-17 10:30:00,47.99,48.0,47.92,47.93,39232.0,37.3113,37.3191,37.2569,37.2647,39232.0
2017-03-17 11:00:00,47.94,47.94,47.89,47.92,111229.0,37.2724,37.2724,37.2336,37.2569,111229.0
2017-03-17 11:30:00,47.91,47.92,47.89,47.92,138229.0,37.2491,37.2569,37.2336,37.2569,138229.0
2017-03-17 12:00:00,47.92,47.95,47.92,47.94,72499.0,37.2569,37.2802,37.2569,37.2724,72499.0
2017-03-17 12:30:00,47.94,48.0,47.94,47.98,57321.0,37.2724,37.3191,37.2724,37.3035,57321.0
2017-03-17 13:00:00,47.99,48.05,47.99,48.05,48841.0,37.3113,37.3579,37.3113,37.3579,48841.0
2017-03-17 13:30:00,48.05,48.05,48.02,48.03,155373.0,37.3579,37.3579,37.3346,37.3424,155373.0
2017-03-17 14:00:00,48.02,48.07,48.02,48.05,74179.0,37.3346,37.3735,37.3346,37.3579,74179.0
2017-03-17 14:30:00,48.04,48.06,48.03,48.03,65642.0,37.3502,37.3657,37.3424,37.3424,65642.0
2017-03-17 15:00:00,48.04,48.04,48.02,48.03,244840.0,37.3502,37.3502,37.3346,37.3424,244840.0
2017-03-17 15:30:00,48.02,48.03,47.97,47.98,155992.0,37.3346,37.3424,37.2958,37.3035,155992.0
2017-03-20 09:30:00,48.0,48.02,47.96,48.01,177673.0,37.3191,37.3346,37.288,37.3268,177673.0
2017-03-20 10:00:00,48.01,48.12,48.0,48.12,75047.0,37.3268,37.4124,37.3191,37.4124,75047.0
2017-03-20 10:30:00,48.11,48.15,48.07,48.14,117472.0,37.4046,37.4357,37.3735,37.4279,117472.0
2017-03-20 11:00:00,48.13,48.14,48.08,48.09,120070.0,37.4201,37.4279,37.3813,37.389,120070.0
2017-03-20 11:30:00,48.09,48.13,48.06,48.12,118930.0,37.389,37.4201,37.3657,37.4124,118930.0
2017-03-20 12:00:00,48.12,48.13,48.05,48.06,177326.0,37.4124,37.4201,37.3579,37.3657,177326.0
2017-03-20 12:30:00,48.06,48.08,48.03,48.05,187793.0,37.3657,37.3813,37.3424,37.3579,187793.0
2017-03-20 13:00:00,48.05,48.05,48.02,48.03,43542.0,37.3579,37.3579,37.3346,37.3424,43542.0
2017-03-20 13:30:00,48.04,48.05,47.95,47.97,90706.0,37.3502,37.3579,37.2802,37.2958,90706.0
2017-03-20 14:00:00,47.98,48.01,47.96,48.0,28566.0,37.3035,37.3268,37.288,37.3191,28566.0
2017-03-20 14:30:00,48.01,48.01,47.96,48.0,66049.0,37.3268,37.3268,37.288,37.3191,66049.0
2017-03-20 15:00:00,48.0,48.05,47.99,48.05,99294.0,37.3191,37.3579,37.3113,37.3579,99294.0
2017-03-20 15:30:00,48.05,48.07,48.0,48.01,289441.0,37.3579,37.3735,37.3191,37.3268,289441.0
2017-03-21 09:30:00,48.36,48.4,48.31,48.34,222294.0,37.599,37.6301,37.5601,37.5834,222294.0
2017-03-21 10:00:00,48.34,48.34,48.21,48.22,54931.0,37.5834,37.5834,37.4823,37.4901,54931.0
2017-03-21 10:30:00,48.22,48.24,48.1,48.13,84397.0,37.4901,37.5057,37.3968,37.4201,84397.0
2017-03-21 11:00:00,48.13,48.13,47.9,47.94,134307.0,37.4201,37.4201,37.2413,37.2724,134307.0
2017-03-21 11:30:00,47.94,47.95,47.8,47.92,181417.0,37.2724,37.2802,37.1636,37.2569,181417.0
2017-03-21 12:00:00,47.92,47.96,47.85,47.89,121192.0,37.2569,37.288,37.2025,37.2336,121192.0
2017-03-21 12:30:00,47.9,47.91,47.85,47.89,98891.0,37.2413,37.2491,37.2025,37.2336,98891.0
2017-03-21 13:00:00,47.87,47.89,47.8,47.84,124295.0,37.218,37.2336,37.1636,37.1947,124295.0
2017-03-21 13:30:00,47.85,47.86,47.71,47.73,140693.0,37.2025,37.2102,37.0936,37.1092,140693.0
2017-03-21 14:00:00,47.72,47.79,47.69,47.76,183138.0,37.1014,37.1558,37.0781,37.1325,183138.0
2017-03-21 14:30:00,47.76,47.81,47.74,47.79,112080.0,37.1325,37.1714,37.1169,37.1558,112080.0
2017-03-21 15:00:00,47.79,47.84,47.76,47.83,125173.0,37.1558,37.1947,37.1325,37.1869,125173.0
2017-03-21 15:30:00,47.82,47.83,47.68,47.7,289680.0,37.1791,37.1869,37.0703,37.0858,289680.0
2017-03-22 09:30:00,47.45,47.49,47.38,47.41,118005.0,37.0099,37.0411,36.9553,36.9787,118005.0
2017-03-22 10:00:00,47.42,47.45,47.39,47.44,67409.0,36.9865,37.0099,36.9631,37.0021,67409.0
2017-03-22 10:30:00,47.43,47.53,47.38,47.53,101607.0,36.9943,37.0723,36.9553,37.0723,101607.0
2017-03-22 11:00:00,47.53,47.63,47.5,47.62,98199.0,37.0723,37.1503,37.0489,37.1425,98199.0
2017-03-22 11:30:00,47.63,47.64,47.59,47.62,55128.0,37.1503,37.1581,37.1191,37.1425,55128.0
2017-03-22 12:00:00,47.61,47.64,47.58,47.58,59752.0,37.1347,37.1581,37.1113,37.1113,59752.0
2017-03-22 12:30:00,47.58,47.59,47.54,47.57,92626.0,37.1113,37.1191,37.0801,37.1035,92626.0
2017-03-22 13:00:00,47.56,47.6,47.53,47.59,67687.0,37.0957,37.1269,37.0723,37.1191,67687.0
2017-03-22 13:30:00,47.6,47.64,47.58,47.58,197897.0,37.1269,37.1581,37.1113,37.1113,197897.0
2017-03-22 14:00:00,47.59,47.62,47.58,47.59,104108.0,37.1191,37.1425,37.1113,37.1191,104108.0
2017-03-22 14:30:00,47.58,47.63,47.58,47.61,70801.0,37.1113,37.1503,37.1113,37.1347,70801.0
2017-03-22 15:00:00,47.62,47.67,47.61,47.64,119955.0,37.1425,37.1815,37.1347,37.1581,119955.0
2017-03-22 15:30:00,47.63,47.67,47.62,47.65,462912.0,37.1503,37.1815,37.1425,37.1659,462912.0
2017-03-23 09:30:00,47.55,47.61,47.53,47.58,171690.0,37.0879,37.1347,37.0723,37.1113,171690.0
2017-03-23 10:00:00,47.59,47.61,47.56,47.59,71802.0,37.1191,37.1347,37.0957,37.1191,71802.0
2017-03-23 10:30:00,47.59,47.73,47.59,47.7,119620.0,37.1191,37.2283,37.1191,37.2049,119620.0
2017-03-23 11:00:00,47.7,47.79,47.69,47.73,88459.0,37.2049,37.2751,37.1971,37.2283,88459.0
2017-03-23 11:30:00,47.73,47.77,47.71,47.77,69198.0,37.2283,37.2595,37.2127,37.2595,69198.0
2017-03-23 12:00:00,47.77,47.81,47.75,47.8,73291.0,37.2595,37.2907,37.2439,37.2829,73291.0
2017-03-23 12:30:00,47.79,47.83,47.78,47.83,36798.0,37.2751,37.3063,37.2673,37.3063,36798.0
2017-03-23 13:00:00,47.84,47.84,47.72,47.72,178804.0,37.3141,37.3141,37.2205,37.2205,178804.0
2017-03-23 13:30:00,47.72,47.79,47.71,47.78,74715.0,37.2205,37.2751,37.2127,37.2673,74715.0
2017-03-23 14:00:00,47.78,47.78,47.76,47.76,95648.0,37.2673,37.2673,37.2517,37.2517,95648.0
2017-03-23 14:30:00,47.76,47.81,47.74,47.78,129082.0,37.2517,37.2907,37.2361,37.2673,129082.0
2017-03-23 15:00:00,47.77,47.78,47.69,47.69,322807.0,37.2595,37.2673,37.1971,37.1971,322807.0
2017-03-23 15:30:00,47.69,47.73,47.65,47.72,302047.0,37.1971,37.2283,37.1659,37.2205,302047.0
2017-03-24 09:30:00,47.81,47.85,47.8,47.82,85306.0,37.2907,37.3219,37.2829,37.2985,85306.0
2017-03-24 10:00:00,47.82,47.85,47.81,47.85,179266.0,37.2985,37.3219,37.2907,37.3219,179266.0
2017-03-24 10:30:00,47.84,47.91,47.83,47.89,119239.0,37.3141,37.3687,37.3063,37.3531,119239.0
2017-03-24 11:00:00,47.9,47.91,47.86,47.87,43716.0,37.3609,37.3687,37.3297,37.3375,43716.0
2017-03-24 11:30:00,47.87,47.92,47.87,47.91,75935.0,37.3375,37.3765,37.3375,37.3687,75935.0
2017-03-24 12:00:00,47.92,47.93,47.85,47.92,119159.0,37.3765,37.3843,37.3219,37.3765,119159.0
2017-03-24 12:30:00,47.93,47.93,47.89,47.91,51790.0,37.3843,37.3843,37.3531,37.3687,51790.0
2017-03-24 13:00:00,47.92,47.93,47.89,47.92,70950.0,37.3765,37.3843,37.3531,37.3765,70950.0
2017-03-24 13:30:00,47.93,47.93,47.86,47.87,26815.0,37.3843,37.3843,37.3297,37.3375,26815.0
2017-03-24 14:00:00,47.87,47.9,47.87,47.88,46820.0,37.3375,37.3609,37.3375,37.3453,46820.0
2017-03-24 14:30:00,47.88,47.89,47.83,47.84,80198.0,37.3453,37.3531,37.3063,37.3141,80198.0
2017-03-24 15:00:00,47.84,47.85,47.77,47.83,97609.0,37.3141,37.3219,37.2595,37.3063,97609.0
2017-03-24 15:30:00,47.83,47.94,47.81,47.87,489064.0,37.3063,37.3921,37.2907,37.3375,489064.0
2017-03-27 09:30:00,47.73,47.76,47.65,47.74,170281.0,37.2283,37.2517,37.1659,37.2361,170281.0
2017-03-27 10:00:00,47.72,47.75,47.69,47.73,116234.0,37.2205,37.2439,37.1971,37.2283,116234.0
2017-03-27 10:30:00,47.72,47.82,47.72,47.81,91152.0,37.2205,37.2985,37.2205,37.2907,91152.0
2017-03-27 11:00:00,47.82,47.86,47.8,47.86,74034.0,37.2985,37.3297,37.2829,37.3297,74034.0
2017-03-27 11:30:00,47.85,47.91,47.85,47.89,86412.0,37.3219,37.3687,37.3219,37.3531,86412.0
2017-03-27 12:00:00,47.88,47.91,47.87,47.88,95142.0,37.3453,37.3687,37.3375,37.3453,95142.0
2017-03-27 12:30:00,47.87,47.91,47.87,47.9,51545.0,37.3375,37.3687,37.3375,37.3609,51545.0
2017-03-27 13:00:00,47.89,47.94,47.88,47.93,38304.0,37.3531,37.3921,37.3453,37.3843,38304.0
2017-03-27 13:30:00,47.92,47.93,47.88,47.9,54597.0,37.3765,37.3843,37.3453,37.3609,54597.0
2017-03-27 14:00:00,47.9,47.91,47.85,47.88,133657.0,37.3609,37.3687,37.3219,37.3453,133657.0
2017-03-27 14:30:00,47.88,47.93,47.86,47.93,149193.0,37.3453,37.3843,37.3297,37.3843,149193.0
2017-03-27 15:00:00,47.93,47.95,47.91,47.94,207374.0,37.3843,37.3999,37.3687,37.3921,207374.0
2017-03-27 15:30:00,47.94,47.98,47.92,47.94,168785.0,37.3921,37.4233,37.3765,37.3921,168785.0
2017-03-28 09:30:00,47.97,48.05,47.95,47.99,181329.0,37.4155,37.4779,37.3999,37.4311,181329.0
2017-03-28 10:00:00,47.99,48.06,47.97,48.0,157843.0,37.4311,37.4857,37.4155,37.4389,157843.0
2017-03-28 10:30:00,48.0,48.11,48.0,48.11,130390.0,37.4389,37.5247,37.4389,37.5247,130390.0
2017-03-28 11:00:00,48.11,48.18,48.11,48.16,143538.0,37.5247,37.5793,37.5247,37.5637,143538.0
2017-03-28 11:30:00,48.16,48.18,48.13,48.14,97370.0,37.5637,37.5793,37.5403,37.5481,97370.0
2017-03-28 12:00:00,48.15,48.18,48.11,48.13,69177.0,37.5559,37.5793,37.5247,37.5403,69177.0
2017-03-28 12:30:00,48.13,48.13,48.1,48.1,51813.0,37.5403,37.5403,37.5169,37.5169,51813.0
2017-03-28 13:00:00,48.12,48.15,48.1,48.12,76090.0,37.5325,37.5559,37.5169,37.5325,76090.0
2017-03-28 13:30:00,48.12,48.14,48.09,48.13,78339.0,37.5325,37.5481,37.5091,37.5403,78339.0
2017-03-28 14:00:00,48.13,48.13,48.07,48.12,140490.0,37.5403,37.5403,37.4935,37.5325,140490.0
2017-03-28 14:30:00,48.11,48.14,48.09,48.09,152723.0,37.5247,37.5481,37.5091,37.5091,152723.0
2017-03-28 15:00:00,48.1,48.12,48.08,48.11,145412.0,37.5169,37.5325,37.5013,37.5247,145412.0
2017-03-28 15:30:00,48.11,48.15,48.1,48.11,357951.0,37.5247,37.5559,37.5169,37.5247,357951.0
2017-03-29 09:30:00,47.98,48.02,47.94,48.02,346681.0,37.4233,37.4545,37.3921,37.4545,346681.0
2017-03-29 10:00:00,48.02,48.03,47.98,47.99,167321.0,37.4545,37.4623,37.4233,37.4311,167321.0
2017-03-29 10:30:00,48.01,48.09,48.0,48.05,140098.0,37.4467,37.5091,37.4389,37.4779,140098.0
2017-03-29 11:00:00,48.06,48.08,48.04,48.08,74764.0,37.4857,37.5013,37.4701,37.5013,74764.0
2017-03-29 11:30:00,48.07,48.09,48.01,48.04,109091.0,37.4935,37.5091,37.4467,37.4701,109091.0
2017-03-29 12:00:00,48.04,48.06,48.03,48.05,39707.0,37.4701,37.4857,37.4623,37.4779,39707.0
2017-03-29 12:30:00,48.05,48.06,48.02,48.03,45960.0,37.4779,37.4857,37.4545,37.4623,45960.0
2017-03-29 13:00:00,48.04,48.11,48.03,48.11,38337.0,37.4701,37.5247,37.4623,37.5247,38337.0
2017-03-29 13:30:00,48.11,48.14,48.1,48.13,110385.0,37.5247,37.5481,37.5169,37.5403,110385.0
2017-03-29 14:00:00,48.12,48.13,48.1,48.13,69775.0,37.5325,37.5403,37.5169,37.5403,69775.0
2017-03-29 14:30:00,48.12,48.15,48.12,48.15,44466.0,37.5325,37.5559,37.5325,37.5559,44466.0
2017-03-29 15:00:00,48.16,48.17,48.14,48.16,65192.0,37.5637,37.5715,37.5481,37.5637,65192.0
2017-03-29 15:30:00,48.16,48.18,48.13,48.17,170352.0,37.5637,37.5793,37.5403,37.5715,170352.0
2017-03-30 09:30:00,48.04,48.09,48.02,48.05,44538.0,37.4701,37.5091,37.4545,37.4779,44538.0
2017-03-30 10:00:00,48.04,48.09,48.03,48.05,81002.0,37.4701,37.5091,37.4623,37.4779,81002.0
2017-03-30 10:30:00,48.06,48.13,48.05,48.13,126483.0,37.4857,37.5403,37.4779,37.5403,126483.0
2017-03-30 11:00:00,48.13,48.15,48.11,48.14,88317.0,37.5403,37.5559,37.5247,37.5481,88317.0
2017-03-30 11:30:00,48.14,48.15,48.09,48.09,102683.0,37.5481,37.5559,37.5091,37.5091,102683.0
2017-03-30 12:00:00,48.09,48.11,48.08,48.11,124756.0,37.5091,37.5247,37.5013,37.5247,124756.0
2017-03-30 12:30:00,48.1,48.11,48.01,48.02,56323.0,37.5169,37.5247,37.4467,37.4545,56323.0
2017-03-30 13:00:00,48.01,48.05,48.0,48.04,96516.0,37.4467,37.4779,37.4389,37.4701,96516.0
2017-03-30 13:30:00,48.04,48.05,48.02,48.03,77771.0,37.4701,37.4779,37.4545,37.4623,77771.0
2017-03-30 14:00:00,48.04,48.05,48.02,48.04,113877.0,37.4701,37.4779,37.4545,37.4701,113877.0
2017-03-30 14:30:00,48.04,48.05,48.0,48.01,72708.0,37.4701,37.4779,37.4389,37.4467,72708.0
2017-03-30 15:00:00,48.02,48.02,47.99,47.99,92235.0,37.4545,37.4545,37.4311,37.4311,92235.0
2017-03-30 15:30:00,48.0,48.0,47.96,47.98,126758.0,37.4389,37.4389,37.4077,37.4233,126758.0
2017-03-31 09:30:00,47.77,47.79,47.72,47.76,85363.0,37.2595,37.2751,37.2205,37.2517,85363.0
2017-03-31 10:00:00,47.76,47.79,47.73,47.74,63623.0,37.2517,37.2751,37.2283,37.2361,63623.0
2017-03-31 10:30:00,47.73,47.81,47.73,47.8,89459.0,37.2283,37.2907,37.2283,37.2829,89459.0
2017-03-31 11:00:00,47.8,47.86,47.78,47.84,43962.0,37.2829,37.3297,37.2673,37.3141,43962.0
2017-03-31 11:30:00,47.84,47.85,47.81,47.84,57542.0,37.3141,37.3219,37.2907,37.3141,57542.0
2017-03-31 12:00:00,47.85,47.92,47.84,47.91,54329.0,37.3219,37.3765,37.3141,37.3687,54329.0
2017-03-31 12:30:00,47.91,47.93,47.9,47.91,80975.0,37.3687,37.3843,37.3609,37.3687,80975.0
2017-03-31 13:00:00,47.91,47.94,47.89,47.93,58159.0,37.3687,37.3921,37.3531,37.3843,58159.0
2017-03-31 13:30:00,47.94,47.94,47.89,47.9,65670.0,37.3921,37.3921,37.3531,37.3609,65670.0
2017-03-31 14:00:00,47.89,47.91,47.85,47.9,73731.0,37.3531,37.3687,37.3219,37.3609,73731.0
2017-03-31 14:30:00,47.89,47.91,47.88,47.89,54970.0,37.3531,37.3687,37.3453,37.3531,54970.0
2017-03-31 15:00:00,47.89,47.91,47.89,47.9,120755.0,37.3531,37.3687,37.3531,37.3609,120755.0
2017-03-31 15:30:00,47.89,47.92,47.82,47.84,309332.0,37.3531,37.3765,37.2985,37.3141,309332.0
2017-04-03 09:30:00,47.84,47.87,47.8,47.8,409354.0,37.3141,37.3375,37.2829,37.2829,409354.0
2017-04-03 10:00:00,47.8,47.83,47.75,47.82,252501.0,37.2829,37.3063,37.2439,37.2985,252501.0
2017-04-03 10:30:00,47.82,47.83,47.67,47.68,245674.0,37.2985,37.3063,37.1815,37.1893,245674.0
2017-04-03 11:00:00,47.67,47.68,47.61,47.66,148589.0,37.1815,37.1893,37.1347,37.1737,148589.0
2017-04-03 11:30:00,47.67,47.67,47.57,47.57,185293.0,37.1815,37.1815,37.1035,37.1035,185293.0
2017-04-03 12:00:00,47.56,47.63,47.51,47.63,154452.0,37.0957,37.1503,37.0567,37.1503,154452.0
2017-04-03 12:30:00,47.63,47.66,47.62,47.66,77040.0,37.1503,37.1737,37.1425,37.1737,77040.0
2017-04-03 13:00:00,47.66,47.7,47.65,47.67,151426.0,37.1737,37.2049,37.1659,37.1815,151426.0
2017-04-03 13:30:00,47.67,47.68,47.64,47.66,146970.0,37.1815,37.1893,37.1581,37.1737,146970.0
2017-04-03 14:00:00,47.67,47.7,47.65,47.69,308112.0,37.1815,37.2049,37.1659,37.1971,308112.0
2017-04-03 14:30:00,47.69,47.75,47.69,47.75,150906.0,37.1971,37.2439,37.1971,37.2439,150906.0
2017-04-03 15:00:00,47.74,47.79,47.73,47.78,108948.0,37.2361,37.2751,37.2283,37.2673,108948.0
2017-04-03 15:30:00,47.77,47.84,47.76,47.84,307003.0,37.2595,37.3141,37.2517,37.3141,307003.0
2017-04-04 09:30:00,47.69,47.71,47.66,47.67,123099.0,37.1971,37.2127,37.1737,37.1815,123099.0
2017-04-04 10:00:00,47.68,47.69,47.62,47.67,121803.0,37.1893,37.1971,37.1425,37.1815,121803.0
2017-04-04 10:30:00,47.67,47.75,47.66,47.73,109196.0,37.1815,37.2439,37.1737,37.2283,109196.0
2017-04-04 11:00:00,47.71,47.8,47.71,47.78,33309.0,37.2127,37.2829,37.2127,37.2673,33309.0
2017-04-04 11:30:00,47.79,47.86,47.78,47.83,103314.0,37.2751,37.3297,37.2673,37.3063,103314.0
2017-04-04 12:00:00,47.83,47.84,47.8,47.82,115692.0,37.3063,37.3141,37.2829,37.2985,115692.0
2017-04-04 12:30:00,47.82,47.83,47.79,47.8,105047.0,37.2985,37.3063,37.2751,37.2829,105047.0
2017-04-04 13:00:00,47.8,47.82,47.79,47.8,138719.0,37.2829,37.2985,37.2751,37.2829,138719.0
2017-04-04 13:30:00,47.79,47.83,47.78,47.83,77907.0,37.2751,37.3063,37.2673,37.3063,77907.0
2017-04-04 14:00:00,47.83,47.86,47.82,47.86,103971.0,37.3063,37.3297,37.2985,37.3297,103971.0
2017-04-04 14:30:00,47.86,47.87,47.85,47.85,317278.0,37.3297,37.3375,37.3219,37.3219,317278.0
2017-04-04 15:00:00,47.86,47.86,47.84,47.84,104251.0,37.3297,37.3297,37.3141,37.3141,104251.0
2017-04-04 15:30:00,47.84,47.89,47.84,47.88,266811.0,37.3141,37.3531,37.3141,37.3453,266811.0
2017-04-05 09:30:00,47.89,47.96,47.89,47.96,323920.0,37.3531,37.4077,37.3531,37.4077,323920.0
2017-04-05 10:00:00,47.94,48.03,47.94,48.0,200236.0,37.3921,37.4623,37.3921,37.4389,200236.0
2017-04-05 10:30:00,47.99,47.99,47.94,47.94,83278.0,37.4311,37.4311,37.3921,37.3921,83278.0
2017-04-05 11:00:00,47.95,47.95,47.81,47.82,160636.0,37.3999,37.3999,37.2907,37.2985,160636.0
2017-04-05 11:30:00,47.83,47.87,47.8,47.86,93988.0,37.3063,37.3375,37.2829,37.3297,93988.0
2017-04-05 12:00:00,47.87,47.88,47.85,47.87,78075.0,37.3375,37.3453,37.3219,37.3375,78075.0
2017-04-05 12:30:00,47.87,47.88,47.86,47.87,48803.0,37.3375,37.3453,37.3297,37.3375,48803.0
2017-04-05 13:00:00,47.87,47.9,47.86,47.88,180391.0,37.3375,37.3609,37.3297,37.3453,180391.0
2017-04-05 13:30:00,47.88,47.88,47.85,47.86,63326.0,37.3453,37.3453,37.3219,37.3297,63326.0
2017-04-05 14:00:00,47.85,47.89,47.76,47.86,206451.0,37.3219,37.3531,37.2517,37.3297,206451.0
2017-04-05 14:30:00,47.86,47.89,47.79,47.81,304461.0,37.3297,37.3531,37.2751,37.2907,304461.0
2017-04-05 15:00:00,47.81,47.85,47.7,47.75,173692.0,37.2907,37.3219,37.2049,37.2439,173692.0
2017-04-05 15:30:00,47.73,47.74,47.64,47.64,340707.0,37.2283,37.2361,37.1581,37.1581,340707.0
2017-04-06 09:30:00,47.65,47.68,47.59,47.66,231271.0,37.1659,37.1893,37.1191,37.1737,231271.0
2017-04-06 10:00:00,47.68,47.71,47.63,47.7,72998.0,37.1893,37.2127,37.1503,37.2049,72998.0
2017-04-06 10:30:00,47.7,47.73,47.66,47.68,87050.0,37.2049,37.2283,37.1737,37.1893,87050.0
2017-04-06 11:00:00,47.69,47.73,47.68,47.72,53131.0,37.1971,37.2283,37.1893,37.2205,53131.0
2017-04-06 11:30:00,47.72,47.72,47.65,47.67,37881.0,37.2205,37.2205,37.1659,37.1815,37881.0
2017-04-06 12:00:00,47.67,47.68,47.66,47.67,28114.0,37.1815,37.1893,37.1737,37.1815,28114.0
2017-04-06 12:30:00,47.67,47.68,47.61,47.63,45960.0,37.1815,37.1893,37.1347,37.1503,45960.0
2017-04-06 13:00:00,47.64,47.68,47.63,47.67,85569.0,37.1581,37.1893,37.1503,37.1815,85569.0
2017-04-06 13:30:00,47.67,47.69,47.65,47.66,90462.0,37.1815,37.1971,37.1659,37.1737,90462.0
2017-04-06 14:00:00,47.66,47.67,47.61,47.61,51726.0,37.1737,37.1815,37.1347,37.1347,51726.0
2017-04-06 14:30:00,47.62,47.64,47.56,47.58,82248.0,37.1425,37.1581,37.0957,37.1113,82248.0
2017-04-06 15:00:00,47.57,47.62,47.56,47.61,71672.0,37.1035,37.1425,37.0957,37.1347,71672.0
2017-04-06 15:30:00,47.6,47.66,47.58,47.65,175286.0,37.1269,37.1737,37.1113,37.1659,175286.0
2017-04-07 09:30:00,47.56,47.65,47.54,47.56,141954.0,37.0957,37.1659,37.0801,37.0957,141954.0
2017-04-07 10:00:00,47.56,47.65,47.55,47.63,147968.0,37.0957,37.1659,37.0879,37.1503,147968.0
2017-04-07 10:30:00,47.63,47.65,47.59,47.6,55773.0,37.1503,37.1659,37.1191,37.1269,55773.0
2017-04-07 11:00:00,47.6,47.67,47.58,47.64,160765.0,37.1269,37.1815,37.1113,37.1581,160765.0
2017-04-07 11:30:00,47.64,47.68,47.63,47.66,84026.0,37.1581,37.1893,37.1503,37.1737,84026.0
2017-04-07 12:00:00,47.66,47.7,47.65,47.68,68189.0,37.1737,37.2049,37.1659,37.1893,68189.0
2017-04-07 12:30:00,47.68,47.69,47.63,47.63,66510.0,37.1893,37.1971,37.1503,37.1503,66510.0
2017-04-07 13:00:00,47.63,47.65,47.59,47.65,71428.0,37.1503,37.1659,37.1191,37.1659,71428.0
2017-04-07 13:30:00,47.65,47.67,47.62,47.63,97097.0,37.1659,37.1815,37.1425,37.1503,97097.0
2017-04-07 14:00:00,47.63,47.65,47.62,47.63,76342.0,37.1503,37.1659,37.1425,37.1503,76342.0
2017-04-07 14:30:00,47.64,47.64,47.57,47.58,190118.0,37.1581,37.1581,37.1035,37.1113,190118.0
2017-04-07 15:00:00,47.58,47.6,47.57,47.58,152033.0,37.1113,37.1269,37.1035,37.1113,152033.0
2017-04-07 15:30:00,47.58,47.6,47.56,47.59,216965.0,37.1113,37.1269,37.0957,37.1191,216965.0
2017-04-10 09:30:00,47.53,47.55,47.49,47.52,138332.0,37.0723,37.0879,37.0411,37.0645,138332.0
2017-04-10 10:00:00,47.53,47.55,47.51,47.52,65240.0,37.0723,37.0879,37.0567,37.0645,65240.0
2017-04-10 10:30:00,47.52,47.57,47.52,47.54,31542.0,37.0645,37.1035,37.0645,37.0801,31542.0
2017-04-10 11:00:00,47.53,47.59,47.52,47.58,48925.0,37.0723,37.1191,37.0645,37.1113,48925.0
2017-04-10 11:30:00,47.58,47.59,47.48,47.51,130459.0,37.1113,37.1191,37.0333,37.0567,130459.0
2017-04-10 12:00:00,47.51,47.52,47.46,47.49,74609.0,37.0567,37.0645,37.0177,37.0411,74609.0
2017-04-10 12:30:00,47.48,47.58,47.48,47.57,41043.0,37.0333,37.1113,37.0333,37.1035,41043.0
2017-04-10 13:00:00,47.57,47.59,47.55,47.58,54611.0,37.1035,37.1191,37.0879,37.1113,54611.0
2017-04-10 13:30:00,47.58,47.6,47.57,47.58,61690.0,37.1113,37.1269,37.1035,37.1113,61690.0
2017-04-10 14:00:00,47.57,47.59,47.54,47.55,64545.0,37.1035,37.1191,37.0801,37.0879,64545.0
2017-04-10 14:30:00,47.55,47.6,47.55,47.6,44380.0,37.0879,37.1269,37.0879,37.1269,44380.0
2017-04-10 15:00:00,47.59,47.6,47.53,47.55,74016.0,37.1191,37.1269,37.0723,37.0879,74016.0
2017-04-10 15:30:00,47.55,47.56,47.52,47.53,165809.0,37.0879,37.0957,37.0645,37.0723,165809.0
2017-04-11 09:30:00,47.68,47.71,47.56,47.6,109193.0,37.1893,37.2127,37.0957,37.1269,109193.0
2017-04-11 10:00:00,47.6,47.62,47.5,47.53,189693.0,37.1269,37.1425,37.0489,37.0723,189693.0
2017-04-11 10:30:00,47.52,47.52,47.36,47.43,168429.0,37.0645,37.0645,36.9397,36.9943,168429.0
2017-04-11 11:00:00,47.43,47.53,47.42,47.52,133030.0,36.9943,37.0723,36.9865,37.0645,133030.0
2017-04-11 11:30:00,47.53,47.59,47.52,47.57,132412.0,37.0723,37.1191,37.0645,37.1035,132412.0
2017-04-11 12:00:00,47.58,47.65,47.54,47.65,40195.0,37.1113,37.1659,37.0801,37.1659,40195.0
2017-04-11 12:30:00,47.65,47.67,47.62,47.65,29222.0,37.1659,37.1815,37.1425,37.1659,29222.0
2017-04-11 13:00:00,47.65,47.7,47.63,47.64,44547.0,37.1659,37.2049,37.1503,37.1581,44547.0
2017-04-11 13:30:00,47.64,47.67,47.6,47.62,95678.0,37.1581,37.1815,37.1269,37.1425,95678.0
2017-04-11 14:00:00,47.63,47.65,47.6,47.64,41980.0,37.1503,37.1659,37.1269,37.1581,41980.0
2017-04-11 14:30:00,47.64,47.68,47.62,47.67,58910.0,37.1581,37.1893,37.1425,37.1815,58910.0
2017-04-11 15:00:00,47.65,47.66,47.6,47.61,94291.0,37.1659,37.1737,37.1269,37.1347,94291.0
2017-04-11 15:30:00,47.62,47.68,47.61,47.67,232040.0,37.1425,37.1893,37.1347,37.1815,232040.0
2017-04-12 09:30:00,47.67,47.69,47.62,47.65,152199.0,37.1815,37.1971,37.1425,37.1659,152199.0
2017-04-12 10:00:00,47.65,47.66,47.61,47.63,114853.0,37.1659,37.1737,37.1347,37.1503,114853.0
2017-04-12 10:30:00,47.62,47.66,47.6,47.62,129974.0,37.1425,37.1737,37.1269,37.1425,129974.0
2017-04-12 11:00:00,47.62,47.65,47.6,47.63,64949.0,37.1425,37.1659,37.1269,37.1503,64949.0
2017-04-12 11:30:00,47.63,47.64,47.53,47.55,44886.0,37.1503,37.1581,37.0723,37.0879,44886.0
2017-04-12 12:00:00,47.56,47.57,47.54,47.55,30109.0,37.0957,37.1035,37.0801,37.0879,30109.0
2017-04-12 12:30:00,47.55,47.57,47.53,47.53,28531.0,37.0879,37.1035,37.0723,37.0723,28531.0
2017-04-12 13:00:00,47.54,47.59,47.51,47.53,178301.0,37.0801,37.1191,37.0567,37.0723,178301.0
2017-04-12 13:30:00,47.52,47.6,47.51,47.59,139631.0,37.0645,37.1269,37.0567,37.1191,139631.0
2017-04-12 14:00:00,47.59,47.6,47.57,47.59,122207.0,37.1191,37.1269,37.1035,37.1191,122207.0
2017-04-12 14:30:00,47.59,47.59,47.54,47.56,105992.0,37.1191,37.1191,37.0801,37.0957,105992.0
2017-04-12 15:00:00,47.56,47.71,47.55,47.68,174146.0,37.0957,37.2127,37.0879,37.1893,174146.0
2017-04-12 15:30:00,47.7,47.74,47.68,47.72,340390.0,37.2049,37.2361,37.1893,37.2205,340390.0
2017-04-13 09:30:00,47.57,47.62,47.53,47.6,155281.0,37.1035,37.1425,37.0723,37.1269,155281.0
2017-04-13 10:00:00,47.6,47.63,47.57,47.58,87203.0,37.1269,37.1503,37.1035,37.1113,87203.0
2017-04-13 10:30:00,47.57,47.62,47.57,47.61,61365.0,37.1035,37.1425,37.1035,37.1347,61365.0
2017-04-13 11:00:00,47.61,47.63,47.58,47.61,63956.0,37.1347,37.1503,37.1113,37.1347,63956.0
2017-04-13 11:30:00,47.61,47.62,47.59,47.61,100224.0,37.1347,37.1425,37.1191,37.1347,100224.0
2017-04-13 12:00:00,47.6,47.6,47.52,47.53,105160.0,37.1269,37.1269,37.0645,37.0723,105160.0
2017-04-13 12:30:00,47.54,47.55,47.49,47.5,58989.0,37.0801,37.0879,37.0411,37.0489,58989.0
2017-04-13 13:00:00,47.5,47.51,47.43,47.47,39521.0,37.0489,37.0567,36.9943,37.0255,39521.0
2017-04-13 13:30:00,47.47,47.48,47.43,47.44,66756.0,37.0255,37.0333,36.9943,37.0021,66756.0
2017-04-13 14:00:00,47.44,47.49,47.43,47.48,44156.0,37.0021,37.0411,36.9943,37.0333,44156.0
2017-04-13 14:30:00,47.48,47.49,47.47,47.49,46509.0,37.0333,37.0411,37.0255,37.0411,46509.0
2017-04-13 15:00:00,47.49,47.49,47.42,47.43,75307.0,37.0411,37.0411,36.9865,36.9943,75307.0
2017-04-13 15:30:00,47.43,47.45,47.4,47.4,113231.0,36.9943,37.0099,36.9709,36.9709,113231.0
2017-04-17 09:30:00,47.63,47.72,47.61,47.66,358342.0,37.1503,37.2205,37.1347,37.1737,358342.0
2017-04-17 10:00:00,47.65,47.74,47.64,47.7,106583.0,37.1659,37.2361,37.1581,37.2049,106583.0
2017-04-17 10:30:00,47.7,47.74,47.67,47.74,61411.0,37.2049,37.2361,37.1815,37.2361,61411.0
2017-04-17 11:00:00,47.74,47.76,47.73,47.74,68713.0,37.2361,37.2517,37.2283,37.2361,68713.0
2017-04-17 11:30:00,47.75,47.76,47.7,47.7,56590.0,37.2439,37.2517,37.2049,37.2049,56590.0
2017-04-17 12:00:00,47.71,47.74,47.69,47.74,57297.0,37.2127,37.2361,37.1971,37.2361,57297.0
2017-04-17 12:30:00,47.73,47.74,47.71,47.73,31354.0,37.2283,37.2361,37.2127,37.2283,31354.0
2017-04-17 13:00:00,47.73,47.74,47.72,47.74,47890.0,37.2283,37.2361,37.2205,37.2361,47890.0
2017-04-17 13:30:00,47.74,47.75,47.73,47.73,31109.0,37.2361,37.2439,37.2283,37.2283,31109.0
2017-04-17 14:00:00,47.74,47.75,47.72,47.73,86527.0,37.2361,37.2439,37.2205,37.2283,86527.0
2017-04-17 14:30:00,47.73,47.74,47.7,47.71,92329.0,37.2283,37.2361,37.2049,37.2127,92329.0
2017-04-17 15:00:00,47.71,47.76,47.69,47.76,45702.0,37.2127,37.2517,37.1971,37.2517,45702.0
2017-04-17 15:30:00,47.76,47.8,47.74,47.79,185192.0,37.2517,37.2829,37.2361,37.2751,185192.0
2017-04-18 09:30:00,47.41,47.49,47.38,47.48,155689.0,36.9787,37.0411,36.9553,37.0333,155689.0
2017-04-18 10:00:00,47.49,47.51,47.41,47.43,79776.0,37.0411,37.0567,36.9787,36.9943,79776.0
2017-04-18 10:30:00,47.43,47.45,47.41,47.42,82348.0,36.9943,37.0099,36.9787,36.9865,82348.0
2017-04-18 11:00:00,47.43,47.49,47.43,47.47,57955.0,36.9943,37.0411,36.9943,37.0255,57955.0
2017-04-18 11:30:00,47.46,47.46,47.31,47.32,246485.0,37.0177,37.0177,36.9007,36.9085,246485.0
2017-04-18 12:00:00,47.31,47.33,47.26,47.29,74625.0,36.9007,36.9163,36.8617,36.8851,74625.0
2017-04-18 12:30:00,47.29,47.3,47.27,47.28,25194.0,36.8851,36.8929,36.8695,36.8773,25194.0
2017-04-18 13:00:00,47.29,47.31,47.27,47.31,25986.0,36.8851,36.9007,36.8695,36.9007,25986.0
2017-04-18 13:30:00,47.31,47.44,47.31,47.4,167908.0,36.9007,37.0021,36.9007,36.9709,167908.0
2017-04-18 14:00:00,47.4,47.44,47.39,47.44,46320.0,36.9709,37.0021,36.9631,37.0021,46320.0
2017-04-18 14:30:00,47.44,47.46,47.41,47.41,63915.0,37.0021,37.0177,36.9787,36.9787,63915.0
2017-04-18 15:00:00,47.42,47.45,47.4,47.44,69947.0,36.9865,37.0099,36.9709,37.0021,69947.0
2017-04-18 15:30:00,47.44,47.47,47.43,47.45,178826.0,37.0021,37.0255,36.9943,37.0099,178826.0
2017-04-19 09:30:00,47.52,47.53,47.48,47.5,84518.0,37.0645,37.0723,37.0333,37.0489,84518.0
2017-04-19 10:00:00,47.51,47.51,47.42,47.45,93485.0,37.0567,37.0567,36.9865,37.0099,93485.0
2017-04-19 10:30:00,47.45,47.47,47.4,47.41,76251.0,37.0099,37.0255,36.9709,36.9787,76251.0
2017-04-19 11:00:00,47.41,47.44,47.41,47.43,77803.0,36.9787,37.0021,36.9787,36.9943,77803.0
2017-04-19 11:30:00,47.43,47.43,47.36,47.37,108513.0,36.9943,36.9943,36.9397,36.9475,108513.0
2017-04-19 12:00:00,47.36,47.37,47.32,47.33,34092.0,36.9397,36.9475,36.9085,36.9163,34092.0
2017-04-19 12:30:00,47.33,47.34,47.32,47.34,42708.0,36.9163,36.9241,36.9085,36.9241,42708.0
2017-04-19 13:00:00,47.34,47.34,47.29,47.31,56291.0,36.9241,36.9241,36.8851,36.9007,56291.0
2017-04-19 13:30:00,47.3,47.32,47.29,47.3,69925.0,36.8929,36.9085,36.8851,36.8929,69925.0
2017-04-19 14:00:00,47.3,47.31,47.25,47.3,96348.0,36.8929,36.9007,36.8539,36.8929,96348.0
2017-04-19 14:30:00,47.3,47.3,47.23,47.25,95887.0,36.8929,36.8929,36.8383,36.8539,95887.0
2017-04-19 15:00:00,47.25,47.26,47.22,47.22,128676.0,36.8539,36.8617,36.8305,36.8305,128676.0
2017-04-19 15:30:00,47.22,47.24,47.18,47.24,128674.0,36.8305,36.8461,36.7993,36.8461,128674.0
2017-04-20 09:30:00,47.62,47.66,47.6,47.6,111432.0,37.1425,37.1737,37.1269,37.1269,111432.0
2017-04-20 10:00:00,47.61,47.69,47.61,47.66,75820.0,37.1347,37.1971,37.1347,37.1737,75820.0
2017-04-20 10:30:00,47.66,47.72,47.66,47.71,44594.0,37.1737,37.2205,37.1737,37.2127,44594.0
2017-04-20 11:00:00,47.71,47.72,47.66,47.7,55095.0,37.2127,37.2205,37.1737,37.2049,55095.0
2017-04-20 11:30:00,47.71,47.72,47.67,47.68,114651.0,37.2127,37.2205,37.1815,37.1893,114651.0
2017-04-20 12:00:00,47.68,47.69,47.66,47.67,159781.0,37.1893,37.1971,37.1737,37.1815,159781.0
2017-04-20 12:30:00,47.67,47.69,47.66,47.67,26848.0,37.1815,37.1971,37.1737,37.1815,26848.0
2017-04-20 13:00:00,47.68,47.68,47.64,47.67,28414.0,37.1893,37.1893,37.1581,37.1815,28414.0
2017-04-20 13:30:00,47.67,47.69,47.65,47.68,85696.0,37.1815,37.1971,37.1659,37.1893,85696.0
2017-04-20 14:00:00,47.67,47.69,47.66,47.68,71178.0,37.1815,37.1971,37.1737,37.1893,71178.0
2017-04-20 14:30:00,47.68,47.69,47.66,47.67,72659.0,37.1893,37.1971,37.1737,37.1815,72659.0
2017-04-20 15:00:00,47.67,47.68,47.62,47.63,145208.0,37.1815,37.1893,37.1425,37.1503,145208.0
2017-04-20 15:30:00,47.64,47.67,47.62,47.64,158708.0,37.1581,37.1815,37.1425,37.1581,158708.0
2017-04-21 09:30:00,47.63,47.64,47.59,47.61,130701.0,37.1503,37.1581,37.1191,37.1347,130701.0
2017-04-21 10:00:00,47.61,47.65,47.59,47.63,54894.0,37.1347,37.1659,37.1191,37.1503,54894.0
2017-04-21 10:30:00,47.64,47.64,47.59,47.6,78397.0,37.1581,37.1581,37.1191,37.1269,78397.0
2017-04-21 11:00:00,47.6,47.61,47.55,47.61,54411.0,37.1269,37.1347,37.0879,37.1347,54411.0
2017-04-21 11:30:00,47.61,47.64,47.58,47.63,44670.0,37.1347,37.1581,37.1113,37.1503,44670.0
2017-04-21 12:00:00,47.63,47.63,47.6,47.61,32345.0,37.1503,37.1503,37.1269,37.1347,32345.0
2017-04-21 12:30:00,47.61,47.61,47.6,47.61,32034.0,37.1347,37.1347,37.1269,37.1347,32034.0
2017-04-21 13:00:00,47.61,47.62,47.56,47.58,66187.0,37.1347,37.1425,37.0957,37.1113,66187.0
2017-04-21 13:30:00,47.58,47.63,47.56,47.63,126435.0,37.1113,37.1503,37.0957,37.1503,126435.0
2017-04-21 14:00:00,47.62,47.63,47.59,47.62,83449.0,37.1425,37.1503,37.1191,37.1425,83449.0
2017-04-21 14:30:00,47.63,47.64,47.6,47.62,95466.0,37.1503,37.1581,37.1269,37.1425,95466.0
2017-04-21 15:00:00,47.61,47.62,47.59,47.61,60946.0,37.1347,37.1425,37.1191,37.1347,60946.0
2017-04-21 15:30:00,47.6,47.68,47.6,47.66,154736.0,37.1269,37.1893,37.1269,37.1737,154736.0
2017-04-24 09:30:00,48.54,48.65,48.54,48.63,265334.0,37.8601,37.9459,37.8601,37.9303,265334.0
2017-04-24 10:00:00,48.64,48.68,48.63,48.64,123921.0,37.9381,37.9693,37.9303,37.9381,123921.0
2017-04-24 10:30:00,48.65,48.66,48.6,48.64,151398.0,37.9459,37.9537,37.9069,37.9381,151398.0
2017-04-24 11:00:00,48.64,48.68,48.63,48.65,120107.0,37.9381,37.9693,37.9303,37.9459,120107.0
2017-04-24 11:30:00,48.64,48.66,48.6,48.61,71133.0,37.9381,37.9537,37.9069,37.9147,71133.0
2017-04-24 12:00:00,48.6,48.63,48.59,48.63,114332.0,37.9069,37.9303,37.8991,37.9303,114332.0
2017-04-24 12:30:00,48.63,48.64,48.58,48.61,69136.0,37.9303,37.9381,37.8913,37.9147,69136.0
2017-04-24 13:00:00,48.61,48.65,48.61,48.65,28642.0,37.9147,37.9459,37.9147,37.9459,28642.0
2017-04-24 13:30:00,48.65,48.66,48.64,48.66,195373.0,37.9459,37.9537,37.9381,37.9537,195373.0
2017-04-24 14:00:00,48.65,48.68,48.64,48.66,135918.0,37.9459,37.9693,37.9381,37.9537,135918.0
2017-04-24 14:30:00,48.66,48.67,48.65,48.66,155413.0,37.9537,37.9615,37.9459,37.9537,155413.0
2017-04-24 15:00:00,48.66,48.7,48.65,48.7,136247.0,37.9537,37.9849,37.9459,37.9849,136247.0
2017-04-24 15:30:00,48.7,48.71,48.67,48.67,152088.0,37.9849,37.9927,37.9615,37.9615,152088.0
2017-04-25 09:30:00,48.91,48.94,48.87,48.94,199042.0,38.1487,38.1721,38.1175,38.1721,199042.0
2017-04-25 10:00:00,48.94,49.0,48.92,48.99,214220.0,38.1721,38.2189,38.1565,38.2111,214220.0
2017-04-25 10:30:00,48.98,48.99,48.95,48.97,110080.0,38.2033,38.2111,38.1799,38.1955,110080.0
2017-04-25 11:00:00,48.97,49.0,48.96,49.0,72505.0,38.1955,38.2189,38.1877,38.2189,72505.0
2017-04-25 11:30:00,48.99,48.99,48.96,48.98,85917.0,38.2111,38.2111,38.1877,38.2033,85917.0
2017-04-25 12:00:00,48.99,49.02,48.99,49.01,129925.0,38.2111,38.2345,38.2111,38.2267,129925.0
2017-04-25 12:30:00,49.01,49.01,48.98,49.01,87000.0,38.2267,38.2267,38.2033,38.2267,87000.0
2017-04-25 13:00:00,49.0,49.04,49.0,49.02,42925.0,38.2189,38.2501,38.2189,38.2345,42925.0
2017-04-25 13:30:00,49.02,49.03,49.0,49.01,41289.0,38.2345,38.2423,38.2189,38.2267,41289.0
2017-04-25 14:00:00,49.01,49.03,49.01,49.03,47457.0,38.2267,38.2423,38.2267,38.2423,47457.0
2017-04-25 14:30:00,49.02,49.05,49.02,49.04,90330.0,38.2345,38.2579,38.2345,38.2501,90330.0
2017-04-25 15:00:00,49.04,49.06,49.03,49.04,56756.0,38.2501,38.2657,38.2423,38.2501,56756.0
2017-04-25 15:30:00,49.04,49.04,49.0,49.01,180986.0,38.2501,38.2501,38.2189,38.2267,180986.0
2017-04-26 09:30:00,48.91,48.95,48.89,48.95,113755.0,38.1487,38.1799,38.1331,38.1799,113755.0
2017-04-26 10:00:00,48.95,48.98,48.93,48.98,138075.0,38.1799,38.2033,38.1643,38.2033,138075.0
2017-04-26 10:30:00,48.97,49.04,48.97,49.01,889650.0,38.1955,38.2501,38.1955,38.2267,889650.0
2017-04-26 11:00:00,49.01,49.04,48.99,49.02,392585.0,38.2267,38.2501,38.2111,38.2345,392585.0
2017-04-26 11:30:00,49.02,49.02,48.88,48.91,238032.0,38.2345,38.2345,38.1253,38.1487,238032.0
2017-04-26 12:00:00,48.9,48.93,48.89,48.92,109553.0,38.1409,38.1643,38.1331,38.1565,109553.0
2017-04-26 12:30:00,48.92,48.92,48.87,48.91,257556.0,38.1565,38.1565,38.1175,38.1487,257556.0
2017-04-26 13:00:00,48.91,48.93,48.9,48.91,130385.0,38.1487,38.1643,38.1409,38.1487,130385.0
2017-04-26 13:30:00,48.91,48.95,48.87,48.94,174128.0,38.1487,38.1799,38.1175,38.1721,174128.0
2017-04-26 14:00:00,48.93,49.01,48.93,48.98,155071.0,38.1643,38.2267,38.1643,38.2033,155071.0
2017-04-26 14:30:00,48.98,48.99,48.94,48.95,253893.0,38.2033,38.2111,38.1721,38.1799,253893.0
2017-04-26 15:00:00,48.94,48.95,48.91,48.91,88048.0,38.1721,38.1799,38.1487,38.1487,88048.0
2017-04-26 15:30:00,48.92,48.92,48.85,48.86,259321.0,38.1565,38.1565,38.1019,38.1097,259321.0
2017-04-27 09:30:00,48.93,48.93,48.79,48.85,139539.0,38.1643,38.1643,38.0551,38.1019,139539.0
2017-04-27 10:00:00,48.85,48.86,48.8,48.8,45206.0,38.1019,38.1097,38.0629,38.0629,45206.0
2017-04-27 10:30:00,48.82,48.83,48.76,48.78,66107.0,38.0785,38.0863,38.0317,38.0473,66107.0
2017-04-27 11:00:00,48.79,48.81,48.76,48.76,78986.0,38.0551,38.0707,38.0317,38.0317,78986.0
2017-04-27 11:30:00,48.76,48.78,48.72,48.73,71498.0,38.0317,38.0473,38.0005,38.0083,71498.0
2017-04-27 12:00:00,48.74,48.78,48.73,48.77,37465.0,38.0161,38.0473,38.0083,38.0395,37465.0
2017-04-27 12:30:00,48.77,48.86,48.76,48.86,46332.0,38.0395,38.1097,38.0317,38.1097,46332.0
2017-04-27 13:00:00,48.86,48.87,48.83,48.84,62655.0,38.1097,38.1175,38.0863,38.0941,62655.0
2017-04-27 13:30:00,48.84,48.86,48.83,48.86,46620.0,38.0941,38.1097,38.0863,38.1097,46620.0
2017-04-27 14:00:00,48.86,48.87,48.84,48.86,140031.0,38.1097,38.1175,38.0941,38.1097,140031.0
2017-04-27 14:30:00,48.86,48.88,48.86,48.87,50781.0,38.1097,38.1253,38.1097,38.1175,50781.0
2017-04-27 15:00:00,48.87,48.87,48.83,48.85,81238.0,38.1175,38.1175,38.0863,38.1019,81238.0
2017-04-27 15:30:00,48.86,48.87,48.83,48.85,283147.0,38.1097,38.1175,38.0863,38.1019,283147.0
2017-04-28 09:30:00,48.87,48.87,48.81,48.86,147366.0,38.1175,38.1175,38.0707,38.1097,147366.0
2017-04-28 10:00:00,48.86,48.87,48.8,48.83,130434.0,38.1097,38.1175,38.0629,38.0863,130434.0
2017-04-28 10:30:00,48.83,48.85,48.82,48.83,112239.0,38.0863,38.1019,38.0785,38.0863,112239.0
2017-04-28 11:00:00,48.83,48.88,48.8,48.86,97824.0,38.0863,38.1253,38.0629,38.1097,97824.0
2017-04-28 11:30:00,48.84,48.85,48.8,48.81,52989.0,38.0941,38.1019,38.0629,38.0707,52989.0
2017-04-28 12:00:00,48.8,48.82,48.8,48.81,101041.0,38.0629,38.0785,38.0629,38.0707,101041.0
2017-04-28 12:30:00,48.82,48.84,48.81,48.84,62453.0,38.0785,38.0941,38.0707,38.0941,62453.0
2017-04-28 13:00:00,48.84,48.86,48.82,48.86,98296.0,38.0941,38.1097,38.0785,38.1097,98296.0
2017-04-28 13:30:00,48.86,48.86,48.84,48.84,44599.0,38.1097,38.1097,38.0941,38.0941,44599.0
2017-04-28 14:00:00,48.84,48.85,48.82,48.83,86387.0,38.0941,38.1019,38.0785,38.0863,86387.0
2017-04-28 14:30:00,48.83,48.84,48.82,48.83,63391.0,38.0863,38.0941,38.0785,38.0863,63391.0
2017-04-28 15:00:00,48.83,48.86,48.82,48.85,62836.0,38.0863,38.1097,38.0785,38.1019,62836.0
2017-04-28 15:30:00,48.84,48.85,48.81,48.83,124000.0,38.0941,38.1019,38.0707,38.0863,124000.0
2017-05-01 09:30:00,49.04,49.04,48.94,48.95,238133.0,38.2501,38.2501,38.1721,38.1799,238133.0
2017-05-01 10:00:00,48.94,48.96,48.93,48.95,101661.0,38.1721,38.1877,38.1643,38.1799,101661.0
2017-05-01 10:30:00,48.96,49.0,48.95,49.0,47122.0,38.1877,38.2189,38.1799,38.2189,47122.0
2017-05-01 11:00:00,49.0,49.01,48.98,48.99,115493.0,38.2189,38.2267,38.2033,38.2111,115493.0
2017-05-01 11:30:00,48.99,49.03,48.98,49.01,82444.0,38.2111,38.2423,38.2033,38.2267,82444.0
2017-05-01 12:00:00,49.01,49.01,48.97,49.01,70444.0,38.2267,38.2267,38.1955,38.2267,70444.0
2017-05-01 12:30:00,49.0,49.03,48.97,49.01,123348.0,38.2189,38.2423,38.1955,38.2267,123348.0
2017-05-01 13:00:00,49.0,49.03,48.99,49.02,29403.0,38.2189,38.2423,38.2111,38.2345,29403.0
2017-05-01 13:30:00,49.02,49.07,49.01,49.07,79033.0,38.2345,38.2735,38.2267,38.2735,79033.0
2017-05-01 14:00:00,49.08,49.09,49.06,49.08,83250.0,38.2813,38.2891,38.2657,38.2813,83250.0
2017-05-01 14:30:00,49.07,49.07,49.04,49.05,102456.0,38.2735,38.2735,38.2501,38.2579,102456.0
2017-05-01 15:00:00,49.05,49.07,49.03,49.03,263882.0,38.2579,38.2735,38.2423,38.2423,263882.0
2017-05-01 15:30:00,49.04,49.07,48.97,48.98,195811.0,38.2501,38.2735,38.1955,38.2033,195811.0
2017-05-02 09:30:00,49.15,49.19,49.11,49.12,88550.0,38.3359,38.3671,38.3047,38.3125,88550.0
2017-05-02 10:00:00,49.12,49.14,49.11,49.13,45368.0,38.3125,38.3281,38.3047,38.3203,45368.0
2017-05-02 10:30:00,49.13,49.17,49.12,49.16,41129.0,38.3203,38.3515,38.3125,38.3437,41129.0
2017-05-02 11:00:00,49.15,49.18,49.13,49.18,74012.0,38.3359,38.3593,38.3203,38.3593,74012.0
2017-05-02 11:30:00,49.18,49.2,49.15,49.2,96046.0,38.3593,38.3748,38.3359,38.3748,96046.0
2017-05-02 12:00:00,49.2,49.25,49.2,49.24,67132.0,38.3748,38.4138,38.3748,38.406,67132.0
2017-05-02 12:30:00,49.25,49.26,49.23,49.24,46774.0,38.4138,38.4216,38.3982,38.406,46774.0
2017-05-02 13:00:00,49.23,49.24,49.22,49.23,47006.0,38.3982,38.406,38.3904,38.3982,47006.0
2017-05-02 13:30:00,49.23,49.25,49.23,49.24,68777.0,38.3982,38.4138,38.3982,38.406,68777.0
2017-05-02 14:00:00,49.25,49.27,49.24,49.24,76838.0,38.4138,38.4294,38.406,38.406,76838.0
2017-05-02 14:30:00,49.25,49.26,49.22,49.23,101634.0,38.4138,38.4216,38.3904,38.3982,101634.0
2017-05-02 15:00:00,49.22,49.25,49.22,49.24,73954.0,38.3904,38.4138,38.3904,38.406,73954.0
2017-05-02 15:30:00,49.23,49.28,49.22,49.26,243245.0,38.3982,38.4372,38.3904,38.4216,243245.0
2017-05-03 09:30:00,49.12,49.13,49.08,49.12,58340.0,38.3125,38.3203,38.2813,38.3125,58340.0
2017-05-03 10:00:00,49.12,49.13,49.08,49.12,65151.0,38.3125,38.3203,38.2813,38.3125,65151.0
2017-05-03 10:30:00,49.12,49.12,49.01,49.02,49312.0,38.3125,38.3125,38.2267,38.2345,49312.0
2017-05-03 11:00:00,49.03,49.1,49.01,49.09,122599.0,38.2423,38.2969,38.2267,38.2891,122599.0
2017-05-03 11:30:00,49.09,49.15,49.08,49.15,192849.0,38.2891,38.3359,38.2813,38.3359,192849.0
2017-05-03 12:00:00,49.14,49.16,49.13,49.14,46590.0,38.3281,38.3437,38.3203,38.3281,46590.0
2017-05-03 12:30:00,49.15,49.15,49.12,49.14,28502.0,38.3359,38.3359,38.3125,38.3281,28502.0
2017-05-03 13:00:00,49.15,49.16,49.11,49.13,67833.0,38.3359,38.3437,38.3047,38.3203,67833.0
2017-05-03 13:30:00,49.12,49.18,49.11,49.18,87770.0,38.3125,38.3593,38.3047,38.3593,87770.0
2017-05-03 14:00:00,49.19,49.19,49.06,49.08,64128.0,38.3671,38.3671,38.2657,38.2813,64128.0
2017-05-03 14:30:00,49.08,49.15,49.07,49.14,114144.0,38.2813,38.3359,38.2735,38.3281,114144.0
2017-05-03 15:00:00,49.14,49.17,49.08,49.09,120974.0,38.3281,38.3515,38.2813,38.2891,120974.0
2017-05-03 15:30:00,49.09,49.12,49.08,49.09,139765.0,38.2891,38.3125,38.2813,38.2891,139765.0
2017-05-04 09:30:00,49.21,49.21,49.09,49.12,118120.0,38.3826,38.3826,38.2891,38.3125,118120.0
2017-05-04 10:00:00,49.11,49.2,49.1,49.2,103114.0,38.3047,38.3748,38.2969,38.3748,103114.0
2017-05-04 10:30:00,49.2,49.22,49.14,49.17,73395.0,38.3748,38.3904,38.3281,38.3515,73395.0
2017-05-04 11:00:00,49.17,49.21,49.15,49.19,124612.0,38.3515,38.3826,38.3359,38.3671,124612.0
2017-05-04 11:30:00,49.21,49.28,49.19,49.22,67292.0,38.3826,38.4372,38.3671,38.3904,67292.0
2017-05-04 12:00:00,49.22,49.23,49.17,49.2,44918.0,38.3904,38.3982,38.3515,38.3748,44918.0
2017-05-04 12:30:00,49.2,49.25,49.19,49.25,38882.0,38.3748,38.4138,38.3671,38.4138,38882.0
2017-05-04 13:00:00,49.25,49.27,49.21,49.21,42431.0,38.4138,38.4294,38.3826,38.3826,42431.0
2017-05-04 13:30:00,49.21,49.24,49.2,49.21,94557.0,38.3826,38.406,38.3748,38.3826,94557.0
2017-05-04 14:00:00,49.22,49.25,49.19,49.24,66711.0,38.3904,38.4138,38.3671,38.406,66711.0
2017-05-04 14:30:00,49.24,49.27,49.23,49.23,106236.0,38.406,38.4294,38.3982,38.3982,106236.0
2017-05-04 15:00:00,49.24,49.29,49.23,49.28,68099.0,38.406,38.445,38.3982,38.4372,68099.0
2017-05-04 15:30:00,49.28,49.31,49.27,49.31,128588.0,38.4372,38.4606,38.4294,38.4606,128588.0
2017-05-05 09:30:00,49.31,49.37,49.3,49.37,128993.0,38.4606,38.5074,38.4528,38.5074,128993.0
2017-05-05 10:00:00,49.37,49.46,49.37,49.46,95156.0,38.5074,38.5776,38.5074,38.5776,95156.0
2017-05-05 10:30:00,49.46,49.52,49.44,49.52,52131.0,38.5776,38.6244,38.562,38.6244,52131.0
2017-05-05 11:00:00,49.51,49.54,49.5,49.54,56143.0,38.6166,38.64,38.6088,38.64,56143.0
2017-05-05 11:30:00,49.52,49.6,49.52,49.59,113237.0,38.6244,38.6868,38.6244,38.679,113237.0
2017-05-05 12:00:00,49.59,49.63,49.58,49.61,56616.0,38.679,38.7102,38.6712,38.6946,56616.0
2017-05-05 12:30:00,49.61,49.62,49.57,49.61,99844.0,38.6946,38.7024,38.6634,38.6946,99844.0
2017-05-05 13:00:00,49.61,49.63,49.6,49.61,114370.0,38.6946,38.7102,38.6868,38.6946,114370.0
2017-05-05 13:30:00,49.61,49.65,49.61,49.65,92108.0,38.6946,38.7258,38.6946,38.7258,92108.0
2017-05-05 14:00:00,49.65,49.66,49.62,49.64,99855.0,38.7258,38.7336,38.7024,38.718,99855.0
2017-05-05 14:30:00,49.64,49.69,49.64,49.68,89616.0,38.718,38.757,38.718,38.7492,89616.0
2017-05-05 15:00:00,49.67,49.71,49.67,49.7,77605.0,38.7414,38.7726,38.7414,38.7648,77605.0
2017-05-05 15:30:00,49.71,49.78,49.7,49.78,153104.0,38.7726,38.8272,38.7648,38.8272,153104.0
2017-05-08 09:30:00,49.56,49.6,49.53,49.55,180941.0,38.6556,38.6868,38.6322,38.6478,180941.0
2017-05-08 10:00:00,49.55,49.58,49.54,49.54,184090.0,38.6478,38.6712,38.64,38.64,184090.0
2017-05-08 10:30:00,49.55,49.59,49.54,49.56,74586.0,38.6478,38.679,38.64,38.6556,74586.0
2017-05-08 11:00:00,49.55,49.56,49.47,49.47,135854.0,38.6478,38.6556,38.5854,38.5854,135854.0
2017-05-08 11:30:00,49.48,49.53,49.47,49.52,110726.0,38.5932,38.6322,38.5854,38.6244,110726.0
2017-05-08 12:00:00,49.53,49.54,49.51,49.52,47160.0,38.6322,38.64,38.6166,38.6244,47160.0
2017-05-08 12:30:00,49.52,49.53,49.48,49.52,97557.0,38.6244,38.6322,38.5932,38.6244,97557.0
2017-05-08 13:00:00,49.52,49.53,49.5,49.52,126867.0,38.6244,38.6322,38.6088,38.6244,126867.0
2017-05-08 13:30:00,49.51,49.51,49.49,49.51,90062.0,38.6166,38.6166,38.601,38.6166,90062.0
2017-05-08 14:00:00,49.51,49.53,49.5,49.51,95334.0,38.6166,38.6322,38.6088,38.6166,95334.0
2017-05-08 14:30:00,49.51,49.54,49.5,49.53,102937.0,38.6166,38.64,38.6088,38.6322,102937.0
2017-05-08 15:00:00,49.54,49.54,49.51,49.54,85659.0,38.64,38.64,38.6166,38.64,85659.0
2017-05-08 15:30:00,49.54,49.54,49.52,49.52,155271.0,38.64,38.64,38.6244,38.6244,155271.0
2017-05-09 09:30:00,49.55,49.59,49.54,49.57,207636.0,38.6478,38.679,38.64,38.6634,207636.0
2017-05-09 10:00:00,49.57,49.6,49.55,49.57,183305.0,38.6634,38.6868,38.6478,38.6634,183305.0
2017-05-09 10:30:00,49.57,49.61,49.55,49.6,255805.0,38.6634,38.6946,38.6478,38.6868,255805.0
2017-05-09 11:00:00,49.59,49.61,49.56,49.59,71219.0,38.679,38.6946,38.6556,38.679,71219.0
2017-05-09 11:30:00,49.59,49.6,49.55,49.58,300777.0,38.679,38.6868,38.6478,38.6712,300777.0
2017-05-09 12:00:00,49.58,49.59,49.53,49.54,645179.0,38.6712,38.679,38.6322,38.64,645179.0
2017-05-09 12:30:00,49.54,49.55,49.51,49.54,70949.0,38.64,38.6478,38.6166,38.64,70949.0
2017-05-09 13:00:00,49.54,49.55,49.47,49.48,39633.0,38.64,38.6478,38.5854,38.5932,39633.0
2017-05-09 13:30:00,49.48,49.54,49.47,49.54,45817.0,38.5932,38.64,38.5854,38.64,45817.0
2017-05-09 14:00:00,49.53,49.53,49.49,49.5,74073.0,38.6322,38.6322,38.601,38.6088,74073.0
2017-05-09 14:30:00,49.5,49.5,49.47,49.5,106461.0,38.6088,38.6088,38.5854,38.6088,106461.0
2017-05-09 15:00:00,49.49,49.51,49.48,49.51,74375.0,38.601,38.6166,38.5932,38.6166,74375.0
2017-05-09 15:30:00,49.5,49.54,49.45,49.54,275840.0,38.6088,38.64,38.5698,38.64,275840.0
2017-05-10 09:30:00,49.59,49.6,49.53,49.56,120132.0,38.679,38.6868,38.6322,38.6556,120132.0
2017-05-10 10:00:00,49.57,49.6,49.56,49.57,107294.0,38.6634,38.6868,38.6556,38.6634,107294.0
2017-05-10 10:30:00,49.57,49.63,49.57,49.6,86842.0,38.6634,38.7102,38.6634,38.6868,86842.0
2017-05-10 11:00:00,49.6,49.61,49.57,49.6,62026.0,38.6868,38.6946,38.6634,38.6868,62026.0
2017-05-10 11:30:00,49.59,49.63,49.59,49.63,77494.0,38.679,38.7102,38.679,38.7102,77494.0
2017-05-10 12:00:00,49.63,49.64,49.61,49.63,105083.0,38.7102,38.718,38.6946,38.7102,105083.0
2017-05-10 12:30:00,49.63,49.64,49.62,49.63,26622.0,38.7102,38.718,38.7024,38.7102,26622.0
2017-05-10 13:00:00,49.63,49.64,49.61,49.61,55696.0,38.7102,38.718,38.6946,38.6946,55696.0
2017-05-10 13:30:00,49.62,49.62,49.58,49.6,46244.0,38.7024,38.7024,38.6712,38.6868,46244.0
2017-05-10 14:00:00,49.61,49.61,49.56,49.58,128903.0,38.6946,38.6946,38.6556,38.6712,128903.0
2017-05-10 14:30:00,49.57,49.61,49.57,49.61,130829.0,38.6634,38.6946,38.6634,38.6946,130829.0
2017-05-10 15:00:00,49.61,49.64,49.6,49.62,114769.0,38.6946,38.718,38.6868,38.7024,114769.0
2017-05-10 15:30:00,49.63,49.66,49.6,49.65,176225.0,38.7102,38.7336,38.6868,38.7258,176225.0
2017-05-11 09:30:00,49.52,49.55,49.4,49.42,288628.0,38.6244,38.6478,38.5308,38.5464,288628.0
2017-05-11 10:00:00,49.44,49.48,49.4,49.44,115318.0,38.562,38.5932,38.5308,38.562,115318.0
2017-05-11 10:30:00,49.44,49.48,49.4,49.47,59809.0,38.562,38.5932,38.5308,38.5854,59809.0
2017-05-11 11:00:00,49.47,49.5,49.46,49.5,67682.0,38.5854,38.6088,38.5776,38.6088,67682.0
2017-05-11 11:30:00,49.49,49.53,49.48,49.52,46227.0,38.601,38.6322,38.5932,38.6244,46227.0
2017-05-11 12:00:00,49.52,49.58,49.52,49.57,191762.0,38.6244,38.6712,38.6244,38.6634,191762.0
2017-05-11 12:30:00,49.57,49.58,49.52,49.53,40419.0,38.6634,38.6712,38.6244,38.6322,40419.0
2017-05-11 13:00:00,49.54,49.59,49.53,49.55,93314.0,38.64,38.679,38.6322,38.6478,93314.0
2017-05-11 13:30:00,49.56,49.57,49.54,49.57,163151.0,38.6556,38.6634,38.64,38.6634,163151.0
2017-05-11 14:00:00,49.57,49.61,49.55,49.59,108278.0,38.6634,38.6946,38.6478,38.679,108278.0
2017-05-11 14:30:00,49.59,49.6,49.56,49.57,166838.0,38.679,38.6868,38.6556,38.6634,166838.0
2017-05-11 15:00:00,49.57,49.58,49.56,49.58,66118.0,38.6634,38.6712,38.6556,38.6712,66118.0
2017-05-11 15:30:00,49.58,49.61,49.57,49.61,91544.0,38.6712,38.6946,38.6634,38.6946,91544.0
2017-05-12 09:30:00,49.64,49.73,49.64,49.71,127305.0,38.718,38.7882,38.718,38.7726,127305.0
2017-05-12 10:00:00,49.71,49.73,49.65,49.65,50928.0,38.7726,38.7882,38.7258,38.7258,50928.0
2017-05-12 10:30:00,49.66,49.7,49.66,49.7,39168.0,38.7336,38.7648,38.7336,38.7648,39168.0
2017-05-12 11:00:00,49.69,49.75,49.68,49.75,46012.0,38.757,38.8038,38.7492,38.8038,46012.0
2017-05-12 11:30:00,49.76,49.82,49.75,49.8,55014.0,38.8116,38.8584,38.8038,38.8428,55014.0
2017-05-12 12:00:00,49.8,49.8,49.75,49.77,64045.0,38.8428,38.8428,38.8038,38.8194,64045.0
2017-05-12 12:30:00,49.77,49.78,49.75,49.76,62205.0,38.8194,38.8272,38.8038,38.8116,62205.0
2017-05-12 13:00:00,49.77,49.77,49.75,49.77,93511.0,38.8194,38.8194,38.8038,38.8194,93511.0
2017-05-12 13:30:00,49.77,49.78,49.75,49.77,119453.0,38.8194,38.8272,38.8038,38.8194,119453.0
2017-05-12 14:00:00,49.78,49.78,49.75,49.76,121154.0,38.8272,38.8272,38.8038,38.8116,121154.0
2017-05-12 14:30:00,49.77,49.79,49.76,49.78,221933.0,38.8194,38.835,38.8116,38.8272,221933.0
2017-05-12 15:00:00,49.78,49.8,49.78,49.79,42171.0,38.8272,38.8428,38.8272,38.835,42171.0
2017-05-12 15:30:00,49.8,49.83,49.77,49.83,83351.0,38.8428,38.8662,38.8194,38.8662,83351.0
2017-05-15 09:30:00,50.01,50.07,50.01,50.06,279466.0,39.0066,39.0534,39.0066,39.0456,279466.0
2017-05-15 10:00:00,50.07,50.08,50.05,50.07,212167.0,39.0534,39.0612,39.0378,39.0534,212167.0
2017-05-15 10:30:00,50.08,50.1,50.06,50.09,217400.0,39.0612,39.0768,39.0456,39.069,217400.0
2017-05-15 11:00:00,50.1,50.13,50.09,50.09,70131.0,39.0768,39.1002,39.069,39.069,70131.0
2017-05-15 11:30:00,50.1,50.14,50.09,50.14,78383.0,39.0768,39.108,39.069,39.108,78383.0
2017-05-15 12:00:00,50.13,50.14,50.11,50.11,56115.0,39.1002,39.108,39.0846,39.0846,56115.0
2017-05-15 12:30:00,50.11,50.14,50.11,50.12,63709.0,39.0846,39.108,39.0846,39.0924,63709.0
2017-05-15 13:00:00,50.13,50.14,50.11,50.14,82235.0,39.1002,39.108,39.0846,39.108,82235.0
2017-05-15 13:30:00,50.13,50.14,50.12,50.14,109350.0,39.1002,39.108,39.0924,39.108,109350.0
2017-05-15 14:00:00,50.14,50.14,50.1,50.1,105921.0,39.108,39.108,39.0768,39.0768,105921.0
2017-05-15 14:30:00,50.1,50.13,50.09,50.12,140986.0,39.0768,39.1002,39.069,39.0924,140986.0
2017-05-15 15:00:00,50.12,50.14,50.11,50.14,86646.0,39.0924,39.108,39.0846,39.108,86646.0
2017-05-15 15:30:00,50.13,50.16,50.12,50.15,188293.0,39.1002,39.1236,39.0924,39.1158,188293.0
2017-05-16 09:30:00,50.39,50.41,50.35,50.39,186002.0,39.303,39.3186,39.2718,39.303,186002.0
2017-05-16 10:00:00,50.39,50.4,50.32,50.32,43772.0,39.303,39.3108,39.2484,39.2484,43772.0
2017-05-16 10:30:00,50.32,50.35,50.3,50.34,138045.0,39.2484,39.2718,39.2328,39.264,138045.0
2017-05-16 11:00:00,50.34,50.35,50.31,50.34,241718.0,39.264,39.2718,39.2406,39.264,241718.0
2017-05-16 11:30:00,50.33,50.35,50.32,50.34,166296.0,39.2562,39.2718,39.2484,39.264,166296.0
2017-05-16 12:00:00,50.34,50.37,50.33,50.37,123213.0,39.264,39.2874,39.2562,39.2874,123213.0
2017-05-16 12:30:00,50.37,50.37,50.35,50.35,116308.0,39.2874,39.2874,39.2718,39.2718,116308.0
2017-05-16 13:00:00,50.35,50.36,50.33,50.35,65941.0,39.2718,39.2796,39.2562,39.2718,65941.0
2017-05-16 13:30:00,50.34,50.38,50.34,50.35,119575.0,39.264,39.2952,39.264,39.2718,119575.0
2017-05-16 14:00:00,50.36,50.38,50.34,50.36,320027.0,39.2796,39.2952,39.264,39.2796,320027.0
2017-05-16 14:30:00,50.36,50.37,50.34,50.35,130716.0,39.2796,39.2874,39.264,39.2718,130716.0
2017-05-16 15:00:00,50.35,50.39,50.34,50.39,136061.0,39.2718,39.303,39.264,39.303,136061.0
2017-05-16 15:30:00,50.39,50.39,50.37,50.39,253266.0,39.303,39.303,39.2874,39.303,253266.0
2017-05-17 09:30:00,50.13,50.14,50.0,50.01,371739.0,39.1002,39.108,38.9988,39.0066,371739.0
2017-05-17 10:00:00,50.02,50.09,50.0,50.04,151952.0,39.0144,39.069,38.9988,39.03,151952.0
2017-05-17 10:30:00,50.04,50.09,49.91,49.92,191807.0,39.03,39.069,38.9286,38.9364,191807.0
2017-05-17 11:00:00,49.93,49.97,49.91,49.92,195407.0,38.9442,38.9754,38.9286,38.9364,195407.0
2017-05-17 11:30:00,49.93,49.98,49.92,49.97,69603.0,38.9442,38.9832,38.9364,38.9754,69603.0
2017-05-17 12:00:00,49.96,49.97,49.93,49.93,66540.0,38.9676,38.9754,38.9442,38.9442,66540.0
2017-05-17 12:30:00,49.93,49.97,49.92,49.95,80754.0,38.9442,38.9754,38.9364,38.9598,80754.0
2017-05-17 13:00:00,49.95,49.95,49.9,49.93,62704.0,38.9598,38.9598,38.9208,38.9442,62704.0
2017-05-17 13:30:00,49.92,49.93,49.87,49.89,103883.0,38.9364,38.9442,38.8974,38.913,103883.0
2017-05-17 14:00:00,49.89,49.92,49.79,49.79,149823.0,38.913,38.9364,38.835,38.835,149823.0
2017-05-17 14:30:00,49.8,49.82,49.74,49.78,169381.0,38.8428,38.8584,38.796,38.8272,169381.0
2017-05-17 15:00:00,49.78,49.84,49.75,49.81,102992.0,38.8272,38.874,38.8038,38.8506,102992.0
2017-05-17 15:30:00,49.82,49.84,49.74,49.75,349415.0,38.8584,38.874,38.796,38.8038,349415.0
2017-05-18 09:30:00,49.44,49.48,49.35,49.41,463755.0,38.562,38.5932,38.4918,38.5386,463755.0
2017-05-18 10:00:00,49.4,49.65,49.4,49.64,145695.0,38.5308,38.7258,38.5308,38.718,145695.0
2017-05-18 10:30:00,49.64,49.67,49.59,49.62,63747.0,38.718,38.7414,38.679,38.7024,63747.0
2017-05-18 11:00:00,49.62,49.67,49.62,49.64,85384.0,38.7024,38.7414,38.7024,38.718,85384.0
2017-05-18 11:30:00,49.64,49.64,49.56,49.56,57823.0,38.718,38.718,38.6556,38.6556,57823.0
2017-05-18 12:00:00,49.56,49.59,49.52,49.58,69183.0,38.6556,38.679,38.6244,38.6712,69183.0
2017-05-18 12:30:00,49.58,49.61,49.56,49.59,91166.0,38.6712,38.6946,38.6556,38.679,91166.0
2017-05-18 13:00:00,49.59,49.61,49.55,49.55,84511.0,38.679,38.6946,38.6478,38.6478,84511.0
2017-05-18 13:30:00,49.56,49.56,49.5,49.55,118914.0,38.6556,38.6556,38.6088,38.6478,118914.0
2017-05-18 14:00:00,49.55,49.69,49.55,49.69,112125.0,38.6478,38.757,38.6478,38.757,112125.0
2017-05-18 14:30:00,49.69,49.73,49.66,49.67,49756.0,38.757,38.7882,38.7336,38.7414,49756.0
2017-05-18 15:00:00,49.66,49.68,49.62,49.64,116566.0,38.7336,38.7492,38.7024,38.718,116566.0
2017-05-18 15:30:00,49.65,49.68,49.61,49.61,484210.0,38.7258,38.7492,38.6946,38.6946,484210.0
2017-05-19 09:30:00,50.05,50.13,50.03,50.12,234461.0,39.0378,39.1002,39.0222,39.0924,234461.0
2017-05-19 10:00:00,50.13,50.17,50.12,50.16,125440.0,39.1002,39.1314,39.0924,39.1236,125440.0
2017-05-19 10:30:00,50.18,50.18,50.12,50.17,56510.0,39.1392,39.1392,39.0924,39.1314,56510.0
2017-05-19 11:00:00,50.17,50.21,50.15,50.2,79576.0,39.1314,39.1626,39.1158,39.1548,79576.0
2017-05-19 11:30:00,50.2,50.2,50.15,50.18,156188.0,39.1548,39.1548,39.1158,39.1392,156188.0
2017-05-19 12:00:00,50.19,50.22,50.18,50.21,119800.0,39.147,39.1704,39.1392,39.1626,119800.0
2017-05-19 12:30:00,50.21,50.24,50.2,50.23,74437.0,39.1626,39.186,39.1548,39.1782,74437.0
2017-05-19 13:00:00,50.23,50.25,50.21,50.25,30417.0,39.1782,39.1938,39.1626,39.1938,30417.0
2017-05-19 13:30:00,50.25,50.28,50.24,50.28,118278.0,39.1938,39.2172,39.186,39.2172,118278.0
2017-05-19 14:00:00,50.28,50.29,50.26,50.29,49798.0,39.2172,39.225,39.2016,39.225,49798.0
2017-05-19 14:30:00,50.29,50.32,50.28,50.29,67804.0,39.225,39.2484,39.2172,39.225,67804.0
2017-05-19 15:00:00,50.29,50.3,50.22,50.23,121348.0,39.225,39.2328,39.1704,39.1782,121348.0
2017-05-19 15:30:00,50.22,50.28,50.21,50.28,259637.0,39.1704,39.2172,39.1626,39.2172,259637.0
2017-05-22 09:30:00,50.36,50.42,50.34,50.41,288979.0,39.2796,39.3264,39.264,39.3186,288979.0
2017-05-22 10:00:00,50.4,50.43,50.38,50.4,80415.0,39.3108,39.3342,39.2952,39.3108,80415.0
2017-05-22 10:30:00,50.4,50.4,50.35,50.36,129661.0,39.3108,39.3108,39.2718,39.2796,129661.0
2017-05-22 11:00:00,50.36,50.36,50.3,50.3,163917.0,39.2796,39.2796,39.2328,39.2328,163917.0
2017-05-22 11:30:00,50.31,50.32,50.29,50.32,182687.0,39.2406,39.2484,39.225,39.2484,182687.0
2017-05-22 12:00:00,50.33,50.37,50.32,50.36,127683.0,39.2562,39.2874,39.2484,39.2796,127683.0
2017-05-22 12:30:00,50.36,50.36,50.34,50.35,46293.0,39.2796,39.2796,39.264,39.2718,46293.0
2017-05-22 13:00:00,50.34,50.38,50.34,50.37,46246.0,39.264,39.2952,39.264,39.2874,46246.0
2017-05-22 13:30:00,50.37,50.39,50.36,50.38,68134.0,39.2874,39.303,39.2796,39.2952,68134.0
2017-05-22 14:00:00,50.38,50.39,50.36,50.39,75952.0,39.2952,39.303,39.2796,39.303,75952.0
2017-05-22 14:30:00,50.39,50.4,50.37,50.38,118232.0,39.303,39.3108,39.2874,39.2952,118232.0
2017-05-22 15:00:00,50.38,50.38,50.36,50.37,71643.0,39.2952,39.2952,39.2796,39.2874,71643.0
2017-05-22 15:30:00,50.37,50.4,50.35,50.36,274323.0,39.2874,39.3108,39.2718,39.2796,274323.0
2017-05-23 09:30:00,50.47,50.49,50.39,50.41,220172.0,39.3654,39.381,39.303,39.3186,220172.0
2017-05-23 10:00:00,50.4,50.41,50.36,50.4,208617.0,39.3108,39.3186,39.2796,39.3108,208617.0
2017-05-23 10:30:00,50.39,50.44,50.37,50.41,96858.0,39.303,39.342,39.2874,39.3186,96858.0
2017-05-23 11:00:00,50.41,50.49,50.41,50.47,85112.0,39.3186,39.381,39.3186,39.3654,85112.0
2017-05-23 11:30:00,50.48,50.49,50.37,50.39,69789.0,39.3732,39.381,39.2874,39.303,69789.0
2017-05-23 12:00:00,50.38,50.41,50.31,50.32,73869.0,39.2952,39.3186,39.2406,39.2484,73869.0
2017-05-23 12:30:00,50.32,50.34,50.3,50.34,33326.0,39.2484,39.264,39.2328,39.264,33326.0
2017-05-23 13:00:00,50.33,50.39,50.33,50.37,69538.0,39.2562,39.303,39.2562,39.2874,69538.0
2017-05-23 13:30:00,50.36,50.39,50.35,50.36,65577.0,39.2796,39.303,39.2718,39.2796,65577.0
2017-05-23 14:00:00,50.37,50.38,50.36,50.37,162193.0,39.2874,39.2952,39.2796,39.2874,162193.0
2017-05-23 14:30:00,50.37,50.37,50.34,50.36,53909.0,39.2874,39.2874,39.264,39.2796,53909.0
2017-05-23 15:00:00,50.36,50.37,50.33,50.33,64351.0,39.2796,39.2874,39.2562,39.2562,64351.0
2017-05-23 15:30:00,50.33,50.35,50.29,50.34,2885405.0,39.2562,39.2718,39.225,39.264,2885405.0
2017-05-24 09:30:00,50.31,50.31,50.24,50.3,97436.0,39.2406,39.2406,39.186,39.2328,97436.0
2017-05-24 10:00:00,50.3,50.35,50.3,50.34,179618.0,39.2328,39.2718,39.2328,39.264,179618.0
2017-05-24 10:30:00,50.35,50.36,50.3,50.3,77085.0,39.2718,39.2796,39.2328,39.2328,77085.0
2017-05-24 11:00:00,50.29,50.3,50.27,50.29,43629.0,39.225,39.2328,39.2094,39.225,43629.0
2017-05-24 11:30:00,50.29,50.31,50.26,50.27,56584.0,39.225,39.2406,39.2016,39.2094,56584.0
2017-05-24 12:00:00,50.28,50.3,50.27,50.28,50324.0,39.2172,39.2328,39.2094,39.2172,50324.0
2017-05-24 12:30:00,50.29,50.3,50.28,50.29,21825.0,39.225,39.2328,39.2172,39.225,21825.0
2017-05-24 13:00:00,50.3,50.32,50.28,50.31,18625.0,39.2328,39.2484,39.2172,39.2406,18625.0
2017-05-24 13:30:00,50.3,50.33,50.3,50.32,50775.0,39.2328,39.2562,39.2328,39.2484,50775.0
2017-05-24 14:00:00,50.32,50.45,50.3,50.44,144092.0,39.2484,39.3498,39.2328,39.342,144092.0
2017-05-24 14:30:00,50.43,50.43,50.38,50.4,106746.0,39.3342,39.3342,39.2952,39.3108,106746.0
2017-05-24 15:00:00,50.4,50.44,50.38,50.44,81305.0,39.3108,39.342,39.2952,39.342,81305.0
2017-05-24 15:30:00,50.44,50.47,50.42,50.46,184660.0,39.342,39.3654,39.3264,39.3576,184660.0
2017-05-25 09:30:00,50.54,50.63,50.51,50.58,158248.0,39.42,39.4902,39.3966,39.4512,158248.0
2017-05-25 10:00:00,50.58,50.61,50.57,50.59,158895.0,39.4512,39.4746,39.4434,39.459,158895.0
2017-05-25 10:30:00,50.59,50.6,50.53,50.53,69317.0,39.459,39.4668,39.4122,39.4122,69317.0
2017-05-25 11:00:00,50.52,50.57,50.5,50.53,147254.0,39.4044,39.4434,39.3888,39.4122,147254.0
2017-05-25 11:30:00,50.53,50.54,50.43,50.44,66713.0,39.4122,39.42,39.3342,39.342,66713.0
2017-05-25 12:00:00,50.44,50.49,50.44,50.48,86859.0,39.342,39.381,39.342,39.3732,86859.0
2017-05-25 12:30:00,50.47,50.52,50.47,50.5,87601.0,39.3654,39.4044,39.3654,39.3888,87601.0
2017-05-25 13:00:00,50.5,50.51,50.45,50.47,68641.0,39.3888,39.3966,39.3498,39.3654,68641.0
2017-05-25 13:30:00,50.47,50.47,50.44,50.46,74151.0,39.3654,39.3654,39.342,39.3576,74151.0
2017-05-25 14:00:00,50.48,50.48,50.45,50.47,35299.0,39.3732,39.3732,39.3498,39.3654,35299.0
2017-05-25 14:30:00,50.47,50.48,50.45,50.47,120550.0,39.3654,39.3732,39.3498,39.3654,120550.0
2017-05-25 15:00:00,50.47,50.49,50.46,50.49,88475.0,39.3654,39.381,39.3576,39.381,88475.0
2017-05-25 15:30:00,50.48,50.53,50.46,50.49,207995.0,39.3732,39.4122,39.3576,39.381,207995.0
2017-05-26 09:30:00,50.34,50.37,50.29,50.34,135582.0,39.264,39.2874,39.225,39.264,135582.0
2017-05-26 10:00:00,50.33,50.4,50.33,50.38,60140.0,39.2562,39.3108,39.2562,39.2952,60140.0
2017-05-26 10:30:00,50.39,50.4,50.35,50.37,53518.0,39.303,39.3108,39.2718,39.2874,53518.0
2017-05-26 11:00:00,50.36,50.39,50.35,50.39,59330.0,39.2796,39.303,39.2718,39.303,59330.0
2017-05-26 11:30:00,50.39,50.39,50.33,50.34,66738.0,39.303,39.303,39.2562,39.264,66738.0
2017-05-26 12:00:00,50.34,50.35,50.33,50.34,43869.0,39.264,39.2718,39.2562,39.264,43869.0
2017-05-26 12:30:00,50.34,50.39,50.34,50.38,101057.0,39.264,39.303,39.264,39.2952,101057.0
2017-05-26 13:00:00,50.39,50.41,50.37,50.4,261233.0,39.303,39.3186,39.2874,39.3108,261233.0
2017-05-26 13:30:00,50.4,50.4,50.38,50.39,38157.0,39.3108,39.3108,39.2952,39.303,38157.0
2017-05-26 14:00:00,50.39,50.41,50.38,50.41,72381.0,39.303,39.3186,39.2952,39.3186,72381.0
2017-05-26 14:30:00,50.41,50.41,50.39,50.41,29797.0,39.3186,39.3186,39.303,39.3186,29797.0
2017-05-26 15:00:00,50.4,50.41,50.38,50.39,106434.0,39.3108,39.3186,39.2952,39.303,106434.0
2017-05-26 15:30:00,50.39,50.42,50.38,50.41,185409.0,39.303,39.3264,39.2952,39.3186,185409.0
2017-05-30 09:30:00,50.26,50.34,50.25,50.34,166066.0,39.2016,39.264,39.1938,39.264,166066.0
2017-05-30 10:00:00,50.33,50.36,50.26,50.28,97414.0,39.2562,39.2796,39.2016,39.2172,97414.0
2017-05-30 10:30:00,50.29,50.34,50.28,50.3,110348.0,39.225,39.264,39.2172,39.2328,110348.0
2017-05-30 11:00:00,50.3,50.34,50.3,50.31,52732.0,39.2328,39.264,39.2328,39.2406,52732.0
2017-05-30 11:30:00,50.31,50.34,50.3,50.32,52862.0,39.2406,39.264,39.2328,39.2484,52862.0
2017-05-30 12:00:00,50.32,50.34,50.29,50.32,93466.0,39.2484,39.264,39.225,39.2484,93466.0
2017-05-30 12:30:00,50.31,50.33,50.31,50.32,72141.0,39.2406,39.2562,39.2406,39.2484,72141.0
2017-05-30 13:00:00,50.32,50.34,50.3,50.31,90887.0,39.2484,39.264,39.2328,39.2406,90887.0
2017-05-30 13:30:00,50.3,50.34,50.3,50.33,72652.0,39.2328,39.264,39.2328,39.2562,72652.0
2017-05-30 14:00:00,50.32,50.34,50.32,50.34,49921.0,39.2484,39.264,39.2484,39.264,49921.0
2017-05-30 14:30:00,50.33,50.35,50.32,50.33,124093.0,39.2562,39.2718,39.2484,39.2562,124093.0
2017-05-30 15:00:00,50.34,50.35,50.33,50.34,113930.0,39.264,39.2718,39.2562,39.264,113930.0
2017-05-30 15:30:00,50.34,50.35,50.3,50.32,156365.0,39.264,39.2718,39.2328,39.2484,156365.0
2017-05-31 09:30:00,50.5,50.52,50.39,50.4,650769.0,39.3888,39.4044,39.303,39.3108,650769.0
2017-05-31 10:00:00,50.38,50.38,50.3,50.33,357579.0,39.2952,39.2952,39.2328,39.2562,357579.0
2017-05-31 10:30:00,50.33,50.46,50.31,50.45,113636.0,39.2562,39.3576,39.2406,39.3498,113636.0
2017-05-31 11:00:00,50.45,50.46,50.3,50.31,130772.0,39.3498,39.3576,39.2328,39.2406,130772.0
2017-05-31 11:30:00,50.31,50.35,50.26,50.34,94899.0,39.2406,39.2718,39.2016,39.264,94899.0
2017-05-31 12:00:00,50.34,50.36,50.32,50.33,183653.0,39.264,39.2796,39.2484,39.2562,183653.0
2017-05-31 12:30:00,50.33,50.34,50.31,50.31,121294.0,39.2562,39.264,39.2406,39.2406,121294.0
2017-05-31 13:00:00,50.32,50.37,50.31,50.33,66729.0,39.2484,39.2874,39.2406,39.2562,66729.0
2017-05-31 13:30:00,50.32,50.35,50.31,50.34,85143.0,39.2484,39.2718,39.2406,39.264,85143.0
2017-05-31 14:00:00,50.33,50.35,50.27,50.31,105137.0,39.2562,39.2718,39.2094,39.2406,105137.0
2017-05-31 14:30:00,50.32,50.35,50.31,50.35,66227.0,39.2484,39.2718,39.2406,39.2718,66227.0
2017-05-31 15:00:00,50.34,50.37,50.3,50.34,180743.0,39.264,39.2874,39.2328,39.264,180743.0
2017-05-31 15:30:00,50.34,50.35,50.31,50.31,316931.0,39.264,39.2718,39.2406,39.2406,316931.0
2017-06-01 09:30:00,50.49,50.54,50.43,50.5,314512.0,39.381,39.42,39.3342,39.3888,314512.0
2017-06-01 10:00:00,50.5,50.53,50.46,50.5,228147.0,39.3888,39.4122,39.3576,39.3888,228147.0
2017-06-01 10:30:00,50.51,50.53,50.46,50.52,222569.0,39.3966,39.4122,39.3576,39.4044,222569.0
2017-06-01 11:00:00,50.52,50.55,50.51,50.54,284355.0,39.4044,39.4278,39.3966,39.42,284355.0
2017-06-01 11:30:00,50.54,50.56,50.52,50.56,168064.0,39.42,39.4356,39.4044,39.4356,168064.0
2017-06-01 12:00:00,50.55,50.58,50.54,50.57,148161.0,39.4278,39.4512,39.42,39.4434,148161.0
2017-06-01 12:30:00,50.57,50.6,50.55,50.59,92689.0,39.4434,39.4668,39.4278,39.459,92689.0
2017-06-01 13:00:00,50.6,50.65,50.59,50.65,127018.0,39.4668,39.5058,39.459,39.5058,127018.0
2017-06-01 13:30:00,50.65,50.65,50.62,50.63,118242.0,39.5058,39.5058,39.4824,39.4902,118242.0
2017-06-01 14:00:00,50.63,50.65,50.62,50.64,245704.0,39.4902,39.5058,39.4824,39.498,245704.0
2017-06-01 14:30:00,50.65,50.65,50.62,50.62,311843.0,39.5058,39.5058,39.4824,39.4824,311843.0
2017-06-01 15:00:00,50.62,50.63,50.6,50.62,359519.0,39.4824,39.4902,39.4668,39.4824,359519.0
2017-06-01 15:30:00,50.62,50.66,50.62,50.66,213963.0,39.4824,39.5136,39.4824,39.5136,213963.0
2017-06-02 09:30:00,50.96,50.98,50.88,50.89,566883.0,39.7476,39.7632,39.6852,39.693,566883.0
2017-06-02 10:00:00,50.88,50.93,50.87,50.91,176239.0,39.6852,39.7242,39.6774,39.7086,176239.0
2017-06-02 10:30:00,50.92,50.99,50.91,50.98,100663.0,39.7164,39.771,39.7086,39.7632,100663.0
2017-06-02 11:00:00,50.98,50.99,50.96,50.98,124283.0,39.7632,39.771,39.7476,39.7632,124283.0
2017-06-02 11:30:00,50.98,51.04,50.98,51.03,78691.0,39.7632,39.81,39.7632,39.8022,78691.0
2017-06-02 12:00:00,51.02,51.07,51.01,51.05,111269.0,39.7944,39.8334,39.7866,39.8178,111269.0
2017-06-02 12:30:00,51.05,51.06,51.02,51.05,159815.0,39.8178,39.8256,39.7944,39.8178,159815.0
2017-06-02 13:00:00,51.05,51.05,51.02,51.05,87599.0,39.8178,39.8178,39.7944,39.8178,87599.0
2017-06-02 13:30:00,51.05,51.07,51.04,51.05,111399.0,39.8178,39.8334,39.81,39.8178,111399.0
2017-06-02 14:00:00,51.05,51.06,51.04,51.04,112081.0,39.8178,39.8256,39.81,39.81,112081.0
2017-06-02 14:30:00,51.05,51.06,51.04,51.05,124875.0,39.8178,39.8256,39.81,39.8178,124875.0
2017-06-02 15:00:00,51.05,51.09,51.05,51.08,127489.0,39.8178,39.849,39.8178,39.8412,127489.0
2017-06-02 15:30:00,51.09,51.12,51.07,51.09,275221.0,39.849,39.8724,39.8334,39.849,275221.0
2017-06-05 09:30:00,50.99,50.99,50.83,50.88,372684.0,39.771,39.771,39.6462,39.6852,372684.0
2017-06-05 10:00:00,50.89,50.95,50.88,50.93,123764.0,39.693,39.7398,39.6852,39.7242,123764.0
2017-06-05 10:30:00,50.93,50.94,50.9,50.91,162376.0,39.7242,39.732,39.7008,39.7086,162376.0
2017-06-05 11:00:00,50.91,50.91,50.85,50.86,77356.0,39.7086,39.7086,39.6618,39.6696,77356.0
2017-06-05 11:30:00,50.85,50.88,50.84,50.88,194235.0,39.6618,39.6852,39.654,39.6852,194235.0
2017-06-05 12:00:00,50.88,50.9,50.87,50.89,85814.0,39.6852,39.7008,39.6774,39.693,85814.0
2017-06-05 12:30:00,50.89,50.9,50.88,50.9,110592.0,39.693,39.7008,39.6852,39.7008,110592.0
2017-06-05 13:00:00,50.9,50.93,50.89,50.92,107870.0,39.7008,39.7242,39.693,39.7164,107870.0
2017-06-05 13:30:00,50.93,50.93,50.91,50.91,109817.0,39.7242,39.7242,39.7086,39.7086,109817.0
2017-06-05 14:00:00,50.92,50.92,50.89,50.9,69789.0,39.7164,39.7164,39.693,39.7008,69789.0
2017-06-05 14:30:00,50.89,50.92,50.89,50.91,79847.0,39.693,39.7164,39.693,39.7086,79847.0
2017-06-05 15:00:00,50.91,50.92,50.9,50.91,195394.0,39.7086,39.7164,39.7008,39.7086,195394.0
2017-06-05 15:30:00,50.91,50.92,50.89,50.91,157953.0,39.7086,39.7164,39.693,39.7086,157953.0
2017-06-06 09:30:00,50.74,50.79,50.69,50.79,136242.0,39.576,39.615,39.537,39.615,136242.0
2017-06-06 10:00:00,50.79,50.81,50.75,50.8,104508.0,39.615,39.6306,39.5838,39.6228,104508.0
2017-06-06 10:30:00,50.8,50.81,50.76,50.76,82996.0,39.6228,39.6306,39.5916,39.5916,82996.0
2017-06-06 11:00:00,50.76,50.79,50.75,50.77,99642.0,39.5916,39.615,39.5838,39.5994,99642.0
2017-06-06 11:30:00,50.77,50.82,50.76,50.8,69071.0,39.5994,39.6384,39.5916,39.6228,69071.0
2017-06-06 12:00:00,50.8,50.82,50.79,50.79,197243.0,39.6228,39.6384,39.615,39.615,197243.0
2017-06-06 12:30:00,50.79,50.81,50.78,50.79,47798.0,39.615,39.6306,39.6072,39.615,47798.0
2017-06-06 13:00:00,50.8,50.8,50.78,50.79,31273.0,39.6228,39.6228,39.6072,39.615,31273.0
2017-06-06 13:30:00,50.79,50.79,50.74,50.76,94124.0,39.615,39.615,39.576,39.5916,94124.0
2017-06-06 14:00:00,50.77,50.8,50.76,50.79,78806.0,39.5994,39.6228,39.5916,39.615,78806.0
2017-06-06 14:30:00,50.8,50.83,50.79,50.81,122861.0,39.6228,39.6462,39.615,39.6306,122861.0
2017-06-06 15:00:00,50.81,50.83,50.79,50.8,153059.0,39.6306,39.6462,39.615,39.6228,153059.0
2017-06-06 15:30:00,50.8,50.81,50.76,50.8,228213.0,39.6228,39.6306,39.5916,39.6228,228213.0
2017-06-07 09:30:00,50.87,50.9,50.81,50.9,162491.0,39.6774,39.7008,39.6306,39.7008,162491.0
2017-06-07 10:00:00,50.9,50.93,50.85,50.86,495961.0,39.7008,39.7242,39.6618,39.6696,495961.0
2017-06-07 10:30:00,50.86,50.86,50.74,50.78,163819.0,39.6696,39.6696,39.576,39.6072,163819.0
2017-06-07 11:00:00,50.77,50.8,50.67,50.69,112649.0,39.5994,39.6228,39.5214,39.537,112649.0
2017-06-07 11:30:00,50.68,50.7,50.62,50.64,63023.0,39.5292,39.5448,39.4824,39.498,63023.0
2017-06-07 12:00:00,50.65,50.65,50.59,50.61,100587.0,39.5058,39.5058,39.459,39.4746,100587.0
2017-06-07 12:30:00,50.61,50.63,50.59,50.63,94451.0,39.4746,39.4902,39.459,39.4902,94451.0
2017-06-07 13:00:00,50.64,50.68,50.63,50.68,128634.0,39.498,39.5292,39.4902,39.5292,128634.0
2017-06-07 13:30:00,50.68,50.7,50.66,50.69,107474.0,39.5292,39.5448,39.5136,39.537,107474.0
2017-06-07 14:00:00,50.69,50.71,50.68,50.69,74892.0,39.537,39.5526,39.5292,39.537,74892.0
2017-06-07 14:30:00,50.69,50.72,50.68,50.7,96102.0,39.537,39.5604,39.5292,39.5448,96102.0
2017-06-07 15:00:00,50.69,50.72,50.67,50.71,116789.0,39.537,39.5604,39.5214,39.5526,116789.0
2017-06-07 15:30:00,50.71,50.76,50.7,50.76,166494.0,39.5526,39.5916,39.5448,39.5916,166494.0
2017-06-08 09:30:00,50.64,50.65,50.55,50.57,438406.0,39.498,39.5058,39.4278,39.4434,438406.0
2017-06-08 10:00:00,50.58,50.63,50.56,50.58,236882.0,39.4512,39.4902,39.4356,39.4512,236882.0
2017-06-08 10:30:00,50.6,50.64,50.59,50.61,98552.0,39.4668,39.498,39.459,39.4746,98552.0
2017-06-08 11:00:00,50.61,50.66,50.61,50.63,87126.0,39.4746,39.5136,39.4746,39.4902,87126.0
2017-06-08 11:30:00,50.63,50.64,50.61,50.63,98814.0,39.4902,39.498,39.4746,39.4902,98814.0
2017-06-08 12:00:00,50.63,50.67,50.61,50.66,53246.0,39.4902,39.5214,39.4746,39.5136,53246.0
2017-06-08 12:30:00,50.66,50.7,50.65,50.69,48529.0,39.5136,39.5448,39.5058,39.537,48529.0
2017-06-08 13:00:00,50.7,50.7,50.62,50.63,58526.0,39.5448,39.5448,39.4824,39.4902,58526.0
2017-06-08 13:30:00,50.63,50.68,50.62,50.68,89362.0,39.4902,39.5292,39.4824,39.5292,89362.0
2017-06-08 14:00:00,50.68,50.68,50.62,50.64,72460.0,39.5292,39.5292,39.4824,39.498,72460.0
2017-06-08 14:30:00,50.64,50.66,50.61,50.65,150972.0,39.498,39.5136,39.4746,39.5058,150972.0
2017-06-08 15:00:00,50.65,50.68,50.64,50.67,91402.0,39.5058,39.5292,39.498,39.5214,91402.0
2017-06-08 15:30:00,50.68,50.72,50.66,50.71,237376.0,39.5292,39.5604,39.5136,39.5526,237376.0
2017-06-09 09:30:00,50.55,50.6,50.53,50.58,132333.0,39.4278,39.4668,39.4122,39.4512,132333.0
2017-06-09 10:00:00,50.58,50.64,50.57,50.63,70359.0,39.4512,39.498,39.4434,39.4902,70359.0
2017-06-09 10:30:00,50.63,50.64,50.6,50.64,1211049.0,39.4902,39.498,39.4668,39.498,1211049.0
2017-06-09 11:00:00,50.64,50.69,50.63,50.66,134661.0,39.498,39.537,39.4902,39.5136,134661.0
2017-06-09 11:30:00,50.66,50.7,50.66,50.69,50333.0,39.5136,39.5448,39.5136,39.537,50333.0
2017-06-09 12:00:00,50.69,50.7,50.63,50.64,76294.0,39.537,39.5448,39.4902,39.498,76294.0
2017-06-09 12:30:00,50.64,50.66,50.61,50.66,62232.0,39.498,39.5136,39.4746,39.5136,62232.0
2017-06-09 13:00:00,50.66,50.67,50.6,50.63,159691.0,39.5136,39.5214,39.4668,39.4902,159691.0
2017-06-09 13:30:00,50.62,50.63,50.51,50.52,164480.0,39.4824,39.4902,39.3966,39.4044,164480.0
2017-06-09 14:00:00,50.51,50.56,50.51,50.53,87116.0,39.3966,39.4356,39.3966,39.4122,87116.0
2017-06-09 14:30:00,50.53,50.53,50.35,50.36,182873.0,39.4122,39.4122,39.2718,39.2796,182873.0
2017-06-09 15:00:00,50.36,50.49,50.36,50.49,137814.0,39.2796,39.381,39.2796,39.381,137814.0
2017-06-09 15:30:00,50.5,50.53,50.4,50.52,214040.0,39.3888,39.4122,39.3108,39.4044,214040.0
2017-06-12 09:30:00,50.34,50.42,50.26,50.27,299294.0,39.264,39.3264,39.2016,39.2094,299294.0
2017-06-12 10:00:00,50.27,50.3,50.25,50.28,138382.0,39.2094,39.2328,39.1938,39.2172,138382.0
2017-06-12 10:30:00,50.28,50.32,50.24,50.31,381667.0,39.2172,39.2484,39.186,39.2406,381667.0
2017-06-12 11:00:00,50.32,50.36,50.28,50.3,311774.0,39.2484,39.2796,39.2172,39.2328,311774.0
2017-06-12 11:30:00,50.29,50.3,50.25,50.27,97247.0,39.225,39.2328,39.1938,39.2094,97247.0
2017-06-12 12:00:00,50.27,50.28,50.23,50.24,66447.0,39.2094,39.2172,39.1782,39.186,66447.0
2017-06-12 12:30:00,50.25,50.26,50.18,50.19,78311.0,39.1938,39.2016,39.1392,39.147,78311.0
2017-06-12 13:00:00,50.18,50.24,50.18,50.24,189877.0,39.1392,39.186,39.1392,39.186,189877.0
2017-06-12 13:30:00,50.24,50.25,50.19,50.2,76483.0,39.186,39.1938,39.147,39.1548,76483.0
2017-06-12 14:00:00,50.19,50.25,50.19,50.23,170807.0,39.147,39.1938,39.147,39.1782,170807.0
2017-06-12 14:30:00,50.23,50.29,50.22,50.29,144106.0,39.1782,39.225,39.1704,39.225,144106.0
2017-06-12 15:00:00,50.28,50.31,50.27,50.28,55968.0,39.2172,39.2406,39.2094,39.2172,55968.0
2017-06-12 15:30:00,50.28,50.33,50.27,50.33,161929.0,39.2172,39.2562,39.2094,39.2562,161929.0
2017-06-13 09:30:00,50.64,50.7,50.64,50.64,182563.0,39.498,39.5448,39.498,39.498,182563.0
2017-06-13 10:00:00,50.64,50.65,50.61,50.64,102468.0,39.498,39.5058,39.4746,39.498,102468.0
2017-06-13 10:30:00,50.64,50.67,50.59,50.59,98560.0,39.498,39.5214,39.459,39.459,98560.0
2017-06-13 11:00:00,50.59,50.63,50.57,50.63,76872.0,39.459,39.4902,39.4434,39.4902,76872.0
2017-06-13 11:30:00,50.63,50.67,50.61,50.63,119829.0,39.4902,39.5214,39.4746,39.4902,119829.0
2017-06-13 12:00:00,50.64,50.66,50.62,50.65,40453.0,39.498,39.5136,39.4824,39.5058,40453.0
2017-06-13 12:30:00,50.65,50.68,50.64,50.67,78203.0,39.5058,39.5292,39.498,39.5214,78203.0
2017-06-13 13:00:00,50.67,50.7,50.66,50.68,61137.0,39.5214,39.5448,39.5136,39.5292,61137.0
2017-06-13 13:30:00,50.7,50.7,50.66,50.69,66300.0,39.5448,39.5448,39.5136,39.537,66300.0
2017-06-13 14:00:00,50.68,50.72,50.68,50.7,57524.0,39.5292,39.5604,39.5292,39.5448,57524.0
2017-06-13 14:30:00,50.71,50.75,50.7,50.73,108758.0,39.5526,39.5838,39.5448,39.5682,108758.0
2017-06-13 15:00:00,50.73,50.74,50.72,50.74,95125.0,39.5682,39.576,39.5604,39.576,95125.0
2017-06-13 15:30:00,50.74,50.75,50.71,50.73,119109.0,39.576,39.5838,39.5526,39.5682,119109.0
2017-06-14 09:30:00,51.04,51.04,50.95,50.98,177117.0,39.81,39.81,39.7398,39.7632,177117.0
2017-06-14 10:00:00,50.98,50.99,50.93,50.97,183669.0,39.7632,39.771,39.7242,39.7554,183669.0
2017-06-14 10:30:00,50.97,50.97,50.84,50.87,144958.0,39.7554,39.7554,39.654,39.6774,144958.0
2017-06-14 11:00:00,50.87,50.88,50.83,50.86,88308.0,39.6774,39.6852,39.6462,39.6696,88308.0
2017-06-14 11:30:00,50.85,50.86,50.8,50.83,99277.0,39.6618,39.6696,39.6228,39.6462,99277.0
2017-06-14 12:00:00,50.82,50.84,50.81,50.83,134368.0,39.6384,39.654,39.6306,39.6462,134368.0
2017-06-14 12:30:00,50.82,50.85,50.81,50.82,45175.0,39.6384,39.6618,39.6306,39.6384,45175.0
2017-06-14 13:00:00,50.83,50.85,50.81,50.83,40081.0,39.6462,39.6618,39.6306,39.6462,40081.0
2017-06-14 13:30:00,50.82,50.86,50.81,50.84,89778.0,39.6384,39.6696,39.6306,39.654,89778.0
2017-06-14 14:00:00,50.89,50.89,50.75,50.82,93233.0,39.693,39.693,39.5838,39.6384,93233.0
2017-06-14 14:30:00,50.81,50.82,50.62,50.65,219626.0,39.6306,39.6384,39.4824,39.5058,219626.0
2017-06-14 15:00:00,50.63,50.65,50.55,50.58,116677.0,39.4902,39.5058,39.4278,39.4512,116677.0
2017-06-14 15:30:00,50.58,50.71,50.55,50.7,457560.0,39.4512,39.5526,39.4278,39.5448,457560.0
2017-06-15 09:30:00,49.98,50.01,49.91,50.0,471432.0,38.9832,39.0066,38.9286,38.9988,471432.0
2017-06-15 10:00:00,50.01,50.03,49.93,49.98,273072.0,39.0066,39.0222,38.9442,38.9832,273072.0
2017-06-15 10:30:00,49.97,50.02,49.94,50.02,225641.0,38.9754,39.0144,38.952,39.0144,225641.0
2017-06-15 11:00:00,50.03,50.13,50.01,50.12,223432.0,39.0222,39.1002,39.0066,39.0924,223432.0
2017-06-15 11:30:00,50.13,50.13,50.05,50.05,119402.0,39.1002,39.1002,39.0378,39.0378,119402.0
2017-06-15 12:00:00,50.05,50.06,50.03,50.04,147350.0,39.0378,39.0456,39.0222,39.03,147350.0
2017-06-15 12:30:00,50.04,50.09,50.04,50.09,58836.0,39.03,39.069,39.03,39.069,58836.0
2017-06-15 13:00:00,50.09,50.13,50.09,50.09,121267.0,39.069,39.1002,39.069,39.069,121267.0
2017-06-15 13:30:00,50.11,50.12,50.07,50.08,130841.0,39.0846,39.0924,39.0534,39.0612,130841.0
2017-06-15 14:00:00,50.07,50.14,50.06,50.12,92936.0,39.0534,39.108,39.0456,39.0924,92936.0
2017-06-15 14:30:00,50.12,50.15,50.11,50.13,60966.0,39.0924,39.1158,39.0846,39.1002,60966.0
2017-06-15 15:00:00,50.14,50.19,50.13,50.18,164565.0,39.108,39.147,39.1002,39.1392,164565.0
2017-06-15 15:30:00,50.17,50.18,50.13,50.18,143712.0,39.1314,39.1392,39.1002,39.1392,143712.0
2017-06-16 09:30:00,50.36,50.36,50.27,50.33,198341.0,39.2796,39.2796,39.2094,39.2562,198341.0
2017-06-16 10:00:00,50.33,50.36,50.3,50.31,146737.0,39.2562,39.2796,39.2328,39.2406,146737.0
2017-06-16 10:30:00,50.32,50.36,50.31,50.36,204257.0,39.2484,39.2796,39.2406,39.2796,204257.0
2017-06-16 11:00:00,50.36,50.4,50.34,50.4,491513.0,39.2796,39.3108,39.264,39.3108,491513.0
2017-06-16 11:30:00,50.4,50.44,50.37,50.39,329696.0,39.3108,39.342,39.2874,39.303,329696.0
2017-06-16 12:00:00,50.4,50.42,50.39,50.41,26432.0,39.3108,39.3264,39.303,39.3186,26432.0
2017-06-16 12:30:00,50.41,50.43,50.41,50.41,79167.0,39.3186,39.3342,39.3186,39.3186,79167.0
2017-06-16 13:00:00,50.42,50.44,50.41,50.42,83719.0,39.3264,39.342,39.3186,39.3264,83719.0
2017-06-16 13:30:00,50.43,50.45,50.42,50.45,86046.0,39.3342,39.3498,39.3264,39.3498,86046.0
2017-06-16 14:00:00,50.45,50.5,50.44,50.5,89049.0,39.3498,39.3888,39.342,39.3888,89049.0
2017-06-16 14:30:00,50.5,50.52,50.48,50.51,63202.0,39.3888,39.4044,39.3732,39.3966,63202.0
2017-06-16 15:00:00,50.51,50.52,50.48,50.51,174071.0,39.3966,39.4044,39.3732,39.3966,174071.0
2017-06-16 15:30:00,50.51,50.55,50.49,50.54,155303.0,39.3966,39.4278,39.381,39.42,155303.0
2017-06-19 09:30:00,50.73,50.79,50.73,50.77,194183.0,39.5682,39.615,39.5682,39.5994,194183.0
2017-06-19 10:00:00,50.77,50.85,50.76,50.84,265943.0,39.5994,39.6618,39.5916,39.654,265943.0
2017-06-19 10:30:00,50.83,50.86,50.81,50.83,44294.0,39.6462,39.6696,39.6306,39.6462,44294.0
2017-06-19 11:00:00,50.84,50.84,50.78,50.79,64558.0,39.654,39.654,39.6072,39.615,64558.0
2017-06-19 11:30:00,50.8,50.81,50.76,50.77,514478.0,39.6228,39.6306,39.5916,39.5994,514478.0
2017-06-19 12:00:00,50.78,50.79,50.73,50.79,2867342.0,39.6072,39.615,39.5682,39.615,2867342.0
2017-06-19 12:30:00,50.79,50.79,50.77,50.78,83155.0,39.615,39.615,39.5994,39.6072,83155.0
2017-06-19 13:00:00,50.77,50.79,50.77,50.78,43653.0,39.5994,39.615,39.5994,39.6072,43653.0
2017-06-19 13:30:00,50.78,50.79,50.77,50.78,300332.0,39.6072,39.615,39.5994,39.6072,300332.0
2017-06-19 14:00:00,50.77,50.78,50.73,50.75,199624.0,39.5994,39.6072,39.5682,39.5838,199624.0
2017-06-19 14:30:00,50.75,50.76,50.73,50.75,82472.0,39.5838,39.5916,39.5682,39.5838,82472.0
2017-06-19 15:00:00,50.75,50.77,50.73,50.77,54676.0,39.5838,39.5994,39.5682,39.5994,54676.0
2017-06-19 15:30:00,50.77,50.78,50.75,50.76,266645.0,39.5994,39.6072,39.5838,39.5916,266645.0
2017-06-20 09:30:00,50.59,50.59,50.44,50.44,222815.0,39.459,39.459,39.342,39.342,222815.0
2017-06-20 10:00:00,50.44,50.46,50.42,50.43,266050.0,39.342,39.3576,39.3264,39.3342,266050.0
2017-06-20 10:30:00,50.42,50.46,50.41,50.41,72276.0,39.3264,39.3576,39.3186,39.3186,72276.0
2017-06-20 11:00:00,50.41,50.42,50.33,50.33,90928.0,39.3186,39.3264,39.2562,39.2562,90928.0
2017-06-20 11:30:00,50.33,50.35,50.29,50.29,135023.0,39.2562,39.2718,39.225,39.225,135023.0
2017-06-20 12:00:00,50.29,50.3,50.23,50.23,121226.0,39.225,39.2328,39.1782,39.1782,121226.0
2017-06-20 12:30:00,50.23,50.27,50.22,50.26,140948.0,39.1782,39.2094,39.1704,39.2016,140948.0
2017-06-20 13:00:00,50.27,50.29,50.26,50.27,30819.0,39.2094,39.225,39.2016,39.2094,30819.0
2017-06-20 13:30:00,50.28,50.28,50.26,50.28,62191.0,39.2172,39.2172,39.2016,39.2172,62191.0
2017-06-20 14:00:00,50.28,50.3,50.27,50.28,76615.0,39.2172,39.2328,39.2094,39.2172,76615.0
2017-06-20 14:30:00,50.28,50.3,50.27,50.29,228488.0,39.2172,39.2328,39.2094,39.225,228488.0
2017-06-20 15:00:00,50.29,50.32,50.28,50.31,140342.0,39.225,39.2484,39.2172,39.2406,140342.0
2017-06-20 15:30:00,50.31,50.31,50.24,50.25,238610.0,39.2406,39.2406,39.186,39.1938,238610.0
2017-06-21 09:30:00,49.76,49.76,49.69,49.75,225551.0,39.2339,39.2339,39.1787,39.226,225551.0
2017-06-21 10:00:00,49.75,49.77,49.73,49.76,149281.0,39.226,39.2417,39.2102,39.2339,149281.0
2017-06-21 10:30:00,49.77,49.83,49.76,49.81,124228.0,39.2417,39.2891,39.2339,39.2733,124228.0
2017-06-21 11:00:00,49.79,49.79,49.69,49.73,178267.0,39.2575,39.2575,39.1787,39.2102,178267.0
2017-06-21 11:30:00,49.74,49.75,49.7,49.74,121387.0,39.2181,39.226,39.1866,39.2181,121387.0
2017-06-21 12:00:00,49.74,49.74,49.71,49.73,48223.0,39.2181,39.2181,39.1944,39.2102,48223.0
2017-06-21 12:30:00,49.74,49.74,49.66,49.66,32976.0,39.2181,39.2181,39.155,39.155,32976.0
2017-06-21 13:00:00,49.67,49.7,49.66,49.68,53584.0,39.1629,39.1866,39.155,39.1708,53584.0
2017-06-21 13:30:00,49.68,49.69,49.63,49.65,146613.0,39.1708,39.1787,39.1314,39.1471,146613.0
2017-06-21 14:00:00,49.65,49.68,49.63,49.66,38763.0,39.1471,39.1708,39.1314,39.155,38763.0
2017-06-21 14:30:00,49.66,49.74,49.66,49.72,69200.0,39.155,39.2181,39.155,39.2023,69200.0
2017-06-21 15:00:00,49.71,49.73,49.7,49.73,61227.0,39.1944,39.2102,39.1866,39.2102,61227.0
2017-06-21 15:30:00,49.73,49.74,49.68,49.72,152367.0,39.2102,39.2181,39.1708,39.2023,152367.0
2017-06-22 09:30:00,49.8,49.8,49.72,49.78,108011.0,39.2654,39.2654,39.2023,39.2496,108011.0
2017-06-22 10:00:00,49.78,49.78,49.75,49.78,69121.0,39.2496,39.2496,39.226,39.2496,69121.0
2017-06-22 10:30:00,49.78,49.85,49.76,49.83,93974.0,39.2496,39.3048,39.2339,39.2891,93974.0
2017-06-22 11:00:00,49.83,49.9,49.83,49.89,69754.0,39.2891,39.3442,39.2891,39.3364,69754.0
2017-06-22 11:30:00,49.89,49.89,49.84,49.84,97964.0,39.3364,39.3364,39.2969,39.2969,97964.0
2017-06-22 12:00:00,49.85,49.87,49.84,49.86,80629.0,39.3048,39.3206,39.2969,39.3127,80629.0
2017-06-22 12:30:00,49.87,49.89,49.86,49.89,53222.0,39.3206,39.3364,39.3127,39.3364,53222.0
2017-06-22 13:00:00,49.89,49.9,49.84,49.85,53626.0,39.3364,39.3442,39.2969,39.3048,53626.0
2017-06-22 13:30:00,49.86,49.86,49.83,49.86,75452.0,39.3127,39.3127,39.2891,39.3127,75452.0
2017-06-22 14:00:00,49.85,49.87,49.85,49.86,175427.0,39.3048,39.3206,39.3048,39.3127,175427.0
2017-06-22 14:30:00,49.85,49.87,49.85,49.87,48889.0,39.3048,39.3206,39.3048,39.3206,48889.0
2017-06-22 15:00:00,49.86,49.87,49.85,49.86,119983.0,39.3127,39.3206,39.3048,39.3127,119983.0
2017-06-22 15:30:00,49.87,49.87,49.81,49.84,199692.0,39.3206,39.3206,39.2733,39.2969,199692.0
2017-06-23 09:30:00,49.86,49.87,49.77,49.84,128822.0,39.3127,39.3206,39.2417,39.2969,128822.0
2017-06-23 10:00:00,49.85,49.9,49.83,49.9,148668.0,39.3048,39.3442,39.2891,39.3442,148668.0
2017-06-23 10:30:00,49.92,50.02,49.91,49.98,99648.0,39.36,39.4389,39.3521,39.4073,99648.0
2017-06-23 11:00:00,49.98,50.0,49.94,49.97,127654.0,39.4073,39.4231,39.3758,39.3994,127654.0
2017-06-23 11:30:00,49.97,49.98,49.93,49.95,34045.0,39.3994,39.4073,39.3679,39.3837,34045.0
2017-06-23 12:00:00,49.95,49.98,49.95,49.97,62284.0,39.3837,39.4073,39.3837,39.3994,62284.0
2017-06-23 12:30:00,49.97,49.99,49.96,49.96,19506.0,39.3994,39.4152,39.3916,39.3916,19506.0
2017-06-23 13:00:00,49.96,49.97,49.94,49.96,39885.0,39.3916,39.3994,39.3758,39.3916,39885.0
2017-06-23 13:30:00,49.96,49.98,49.95,49.97,43208.0,39.3916,39.4073,39.3837,39.3994,43208.0
2017-06-23 14:00:00,49.96,49.98,49.96,49.97,87566.0,39.3916,39.4073,39.3916,39.3994,87566.0
2017-06-23 14:30:00,49.96,49.97,49.94,49.95,111031.0,39.3916,39.3994,39.3758,39.3837,111031.0
2017-06-23 15:00:00,49.94,49.95,49.91,49.91,157240.0,39.3758,39.3837,39.3521,39.3521,157240.0
2017-06-23 15:30:00,49.92,49.97,49.91,49.95,103717.0,39.36,39.3994,39.3521,39.3837,103717.0
2017-06-26 09:30:00,50.3,50.36,50.29,50.33,376353.0,39.6596,39.7069,39.6517,39.6833,376353.0
2017-06-26 10:00:00,50.33,50.34,50.28,50.31,72540.0,39.6833,39.6912,39.6439,39.6675,72540.0
2017-06-26 10:30:00,50.32,50.32,50.15,50.17,124114.0,39.6754,39.6754,39.5414,39.5571,124114.0
2017-06-26 11:00:00,50.18,50.18,50.1,50.16,133456.0,39.565,39.565,39.5019,39.5492,133456.0
2017-06-26 11:30:00,50.17,50.19,50.13,50.19,140004.0,39.5571,39.5729,39.5256,39.5729,140004.0
2017-06-26 12:00:00,50.19,50.19,50.12,50.14,128267.0,39.5729,39.5729,39.5177,39.5335,128267.0
2017-06-26 12:30:00,50.14,50.17,50.12,50.16,172405.0,39.5335,39.5571,39.5177,39.5492,172405.0
2017-06-26 13:00:00,50.16,50.17,50.13,50.15,84132.0,39.5492,39.5571,39.5256,39.5414,84132.0
2017-06-26 13:30:00,50.16,50.17,50.14,50.17,144642.0,39.5492,39.5571,39.5335,39.5571,144642.0
2017-06-26 14:00:00,50.17,50.17,50.11,50.12,122765.0,39.5571,39.5571,39.5098,39.5177,122765.0
2017-06-26 14:30:00,50.12,50.14,50.1,50.14,240120.0,39.5177,39.5335,39.5019,39.5335,240120.0
2017-06-26 15:00:00,50.14,50.14,50.1,50.11,250345.0,39.5335,39.5335,39.5019,39.5098,250345.0
2017-06-26 15:30:00,50.11,50.13,50.09,50.09,416800.0,39.5098,39.5256,39.4941,39.4941,416800.0
2017-06-27 09:30:00,50.14,50.14,50.02,50.08,337334.0,39.5335,39.5335,39.4389,39.4862,337334.0
2017-06-27 10:00:00,50.07,50.12,50.07,50.08,132474.0,39.4783,39.5177,39.4783,39.4862,132474.0
2017-06-27 10:30:00,50.09,50.17,50.07,50.13,89220.0,39.4941,39.5571,39.4783,39.5256,89220.0
2017-06-27 11:00:00,50.13,50.16,50.11,50.12,77488.0,39.5256,39.5492,39.5098,39.5177,77488.0
2017-06-27 11:30:00,50.12,50.18,50.11,50.18,79459.0,39.5177,39.565,39.5098,39.565,79459.0
2017-06-27 12:00:00,50.17,50.19,50.12,50.13,48029.0,39.5571,39.5729,39.5177,39.5256,48029.0
2017-06-27 12:30:00,50.13,50.13,50.04,50.07,112476.0,39.5256,39.5256,39.4546,39.4783,112476.0
2017-06-27 13:00:00,50.06,50.13,50.03,50.12,52443.0,39.4704,39.5256,39.4467,39.5177,52443.0
2017-06-27 13:30:00,50.11,50.12,49.97,50.04,152625.0,39.5098,39.5177,39.3994,39.4546,152625.0
2017-06-27 14:00:00,50.05,50.12,50.02,50.11,112902.0,39.4625,39.5177,39.4389,39.5098,112902.0
2017-06-27 14:30:00,50.11,50.14,50.08,50.12,50674.0,39.5098,39.5335,39.4862,39.5177,50674.0
2017-06-27 15:00:00,50.12,50.14,50.09,50.11,116269.0,39.5177,39.5335,39.4941,39.5098,116269.0
2017-06-27 15:30:00,50.11,50.12,50.04,50.04,211007.0,39.5098,39.5177,39.4546,39.4546,211007.0
2017-06-28 09:30:00,50.23,50.31,50.19,50.22,274547.0,39.6044,39.6675,39.5729,39.5966,274547.0
2017-06-28 10:00:00,50.22,50.3,50.22,50.23,287903.0,39.5966,39.6596,39.5966,39.6044,287903.0
2017-06-28 10:30:00,50.23,50.37,50.23,50.32,317853.0,39.6044,39.7148,39.6044,39.6754,317853.0
2017-06-28 11:00:00,50.32,50.36,50.3,50.33,194574.0,39.6754,39.7069,39.6596,39.6833,194574.0
2017-06-28 11:30:00,50.33,50.41,50.31,50.39,123191.0,39.6833,39.7464,39.6675,39.7306,123191.0
2017-06-28 12:00:00,50.38,50.42,50.38,50.4,62175.0,39.7227,39.7542,39.7227,39.7385,62175.0
2017-06-28 12:30:00,50.41,50.44,50.39,50.42,95423.0,39.7464,39.77,39.7306,39.7542,95423.0
2017-06-28 13:00:00,50.43,50.44,50.4,50.41,95009.0,39.7621,39.77,39.7385,39.7464,95009.0
2017-06-28 13:30:00,50.41,50.46,50.41,50.44,94115.0,39.7464,39.7858,39.7464,39.77,94115.0
2017-06-28 14:00:00,50.44,50.46,50.42,50.43,72758.0,39.77,39.7858,39.7542,39.7621,72758.0
2017-06-28 14:30:00,50.42,50.47,50.42,50.46,86667.0,39.7542,39.7937,39.7542,39.7858,86667.0
2017-06-28 15:00:00,50.46,50.51,50.45,50.51,77872.0,39.7858,39.8252,39.7779,39.8252,77872.0
2017-06-28 15:30:00,50.51,50.51,50.46,50.47,221815.0,39.8252,39.8252,39.7858,39.7937,221815.0
2017-06-29 09:30:00,50.32,50.32,50.06,50.12,311009.0,39.6754,39.6754,39.4704,39.5177,311009.0
2017-06-29 10:00:00,50.12,50.15,50.03,50.15,159202.0,39.5177,39.5414,39.4467,39.5414,159202.0
2017-06-29 10:30:00,50.14,50.23,50.11,50.17,97863.0,39.5335,39.6044,39.5098,39.5571,97863.0
2017-06-29 11:00:00,50.16,50.17,50.02,50.05,69016.0,39.5492,39.5571,39.4389,39.4625,69016.0
2017-06-29 11:30:00,50.04,50.07,49.97,50.0,168502.0,39.4546,39.4783,39.3994,39.4231,168502.0
2017-06-29 12:00:00,49.99,50.01,49.95,49.96,100227.0,39.4152,39.431,39.3837,39.3916,100227.0
2017-06-29 12:30:00,49.96,49.97,49.88,49.89,75270.0,39.3916,39.3994,39.3285,39.3364,75270.0
2017-06-29 13:00:00,49.89,49.91,49.74,49.74,175069.0,39.3364,39.3521,39.2181,39.2181,175069.0
2017-06-29 13:30:00,49.75,49.9,49.75,49.88,357752.0,39.226,39.3442,39.226,39.3285,357752.0
2017-06-29 14:00:00,49.89,49.97,49.85,49.96,172512.0,39.3364,39.3994,39.3048,39.3916,172512.0
2017-06-29 14:30:00,49.96,49.96,49.89,49.91,180908.0,39.3916,39.3916,39.3364,39.3521,180908.0
2017-06-29 15:00:00,49.91,49.99,49.9,49.93,168335.0,39.3521,39.4152,39.3442,39.3679,168335.0
2017-06-29 15:30:00,49.94,50.0,49.92,49.95,1092535.0,39.3758,39.4231,39.36,39.3837,1092535.0
2017-06-30 09:30:00,50.12,50.15,50.04,50.07,259137.0,39.5177,39.5414,39.4546,39.4783,259137.0
2017-06-30 10:00:00,50.06,50.08,49.98,50.03,105609.0,39.4704,39.4862,39.4073,39.4467,105609.0
2017-06-30 10:30:00,50.03,50.04,49.92,49.93,124171.0,39.4467,39.4546,39.36,39.3679,124171.0
2017-06-30 11:00:00,49.93,49.96,49.83,49.85,72605.0,39.3679,39.3916,39.2891,39.3048,72605.0
2017-06-30 11:30:00,49.84,49.97,49.82,49.94,141806.0,39.2969,39.3994,39.2812,39.3758,141806.0
2017-06-30 12:00:00,49.95,49.95,49.92,49.93,52338.0,39.3837,39.3837,39.36,39.3679,52338.0
2017-06-30 12:30:00,49.93,49.96,49.91,49.93,103896.0,39.3679,39.3916,39.3521,39.3679,103896.0
2017-06-30 13:00:00,49.94,50.0,49.93,50.0,82332.0,39.3758,39.4231,39.3679,39.4231,82332.0
2017-06-30 13:30:00,50.0,50.01,49.98,50.01,75652.0,39.4231,39.431,39.4073,39.431,75652.0
2017-06-30 14:00:00,50.0,50.04,49.99,50.04,117361.0,39.4231,39.4546,39.4152,39.4546,117361.0
2017-06-30 14:30:00,50.04,50.07,50.03,50.05,38150.0,39.4546,39.4783,39.4467,39.4625,38150.0
2017-06-30 15:00:00,50.05,50.09,50.04,50.08,68587.0,39.4625,39.4941,39.4546,39.4862,68587.0
2017-06-30 15:30:00,50.08,50.11,50.02,50.02,200086.0,39.4862,39.5098,39.4389,39.4389,200086.0
2017-07-03 09:30:00,50.08,50.16,50.02,50.16,288509.0,39.4862,39.5492,39.4389,39.5492,288509.0
2017-07-03 10:00:00,50.16,50.17,50.11,50.13,107159.0,39.5492,39.5571,39.5098,39.5256,107159.0
2017-07-03 10:30:00,50.13,50.17,50.13,50.16,38271.0,39.5256,39.5571,39.5256,39.5492,38271.0
2017-07-03 11:00:00,50.16,50.16,50.11,50.12,55529.0,39.5492,39.5492,39.5098,39.5177,55529.0
2017-07-03 11:30:00,50.13,50.15,50.1,50.15,83572.0,39.5256,39.5414,39.5019,39.5414,83572.0
2017-07-03 12:00:00,50.15,50.15,50.08,50.13,359598.0,39.5414,39.5414,39.4862,39.5256,359598.0
2017-07-03 12:30:00,50.12,50.13,50.06,50.06,151294.0,39.5177,39.5256,39.4704,39.4704,151294.0
2017-07-05 09:30:00,49.91,49.92,49.76,49.84,205110.0,39.3521,39.36,39.2339,39.2969,205110.0
2017-07-05 10:00:00,49.84,49.84,49.76,49.81,80006.0,39.2969,39.2969,39.2339,39.2733,80006.0
2017-07-05 10:30:00,49.82,49.9,49.79,49.87,66356.0,39.2812,39.3442,39.2575,39.3206,66356.0
2017-07-05 11:00:00,49.87,49.92,49.86,49.9,199003.0,39.3206,39.36,39.3127,39.3442,199003.0
2017-07-05 11:30:00,49.9,49.94,49.87,49.92,67281.0,39.3442,39.3758,39.3206,39.36,67281.0
2017-07-05 12:00:00,49.91,49.93,49.89,49.93,90767.0,39.3521,39.3679,39.3364,39.3679,90767.0
2017-07-05 12:30:00,49.93,49.97,49.92,49.97,140317.0,39.3679,39.3994,39.36,39.3994,140317.0
2017-07-05 13:00:00,49.97,49.99,49.96,49.98,123341.0,39.3994,39.4152,39.3916,39.4073,123341.0
2017-07-05 13:30:00,49.98,49.99,49.97,49.99,67513.0,39.4073,39.4152,39.3994,39.4152,67513.0
2017-07-05 14:00:00,49.99,50.03,49.91,49.96,209290.0,39.4152,39.4467,39.3521,39.3916,209290.0
2017-07-05 14:30:00,49.96,49.99,49.95,49.97,96010.0,39.3916,39.4152,39.3837,39.3994,96010.0
2017-07-05 15:00:00,49.97,50.02,49.94,50.01,84901.0,39.3994,39.4389,39.3758,39.431,84901.0
2017-07-05 15:30:00,50.01,50.04,50.01,50.03,281568.0,39.431,39.4546,39.431,39.4467,281568.0
2017-07-06 09:30:00,49.77,49.78,49.69,49.73,154002.0,39.2417,39.2496,39.1787,39.2102,154002.0
2017-07-06 10:00:00,49.73,49.76,49.67,49.71,174593.0,39.2102,39.2339,39.1629,39.1944,174593.0
2017-07-06 10:30:00,49.71,49.78,49.69,49.77,155049.0,39.1944,39.2496,39.1787,39.2417,155049.0
2017-07-06 11:00:00,49.77,49.86,49.77,49.81,190583.0,39.2417,39.3127,39.2417,39.2733,190583.0
2017-07-06 11:30:00,49.81,49.85,49.8,49.84,133203.0,39.2733,39.3048,39.2654,39.2969,133203.0
2017-07-06 12:00:00,49.84,49.86,49.81,49.82,32049.0,39.2969,39.3127,39.2733,39.2812,32049.0
2017-07-06 12:30:00,49.82,49.87,49.81,49.86,69255.0,39.2812,39.3206,39.2733,39.3127,69255.0
2017-07-06 13:00:00,49.86,49.91,49.85,49.9,85734.0,39.3127,39.3521,39.3048,39.3442,85734.0
2017-07-06 13:30:00,49.9,49.9,49.82,49.83,113543.0,39.3442,39.3442,39.2812,39.2891,113543.0
2017-07-06 14:00:00,49.83,49.84,49.79,49.82,69946.0,39.2891,39.2969,39.2575,39.2812,69946.0
2017-07-06 14:30:00,49.82,49.82,49.78,49.8,87447.0,39.2812,39.2812,39.2496,39.2654,87447.0
2017-07-06 15:00:00,49.8,49.81,49.74,49.74,70338.0,39.2654,39.2733,39.2181,39.2181,70338.0
2017-07-06 15:30:00,49.74,49.75,49.7,49.74,217970.0,39.2181,39.226,39.1866,39.2181,217970.0
2017-07-07 09:30:00,49.73,49.74,49.65,49.7,237305.0,39.2102,39.2181,39.1471,39.1866,237305.0
2017-07-07 10:00:00,49.7,49.71,49.58,49.62,254974.0,39.1866,39.1944,39.0919,39.1235,254974.0
2017-07-07 10:30:00,49.63,49.68,49.62,49.64,206243.0,39.1314,39.1708,39.1235,39.1392,206243.0
2017-07-07 11:00:00,49.64,49.69,49.61,49.67,186579.0,39.1392,39.1787,39.1156,39.1629,186579.0
2017-07-07 11:30:00,49.67,49.75,49.67,49.74,142819.0,39.1629,39.226,39.1629,39.2181,142819.0
2017-07-07 12:00:00,49.75,49.81,49.74,49.8,154344.0,39.226,39.2733,39.2181,39.2654,154344.0
2017-07-07 12:30:00,49.8,49.82,49.79,49.8,111563.0,39.2654,39.2812,39.2575,39.2654,111563.0
2017-07-07 13:00:00,49.81,49.82,49.79,49.81,173297.0,39.2733,39.2812,39.2575,39.2733,173297.0
2017-07-07 13:30:00,49.82,49.83,49.8,49.83,104420.0,39.2812,39.2891,39.2654,39.2891,104420.0
2017-07-07 14:00:00,49.83,49.84,49.81,49.82,114029.0,39.2891,39.2969,39.2733,39.2812,114029.0
2017-07-07 14:30:00,49.82,49.82,49.79,49.8,165184.0,39.2812,39.2812,39.2575,39.2654,165184.0
2017-07-07 15:00:00,49.8,49.82,49.78,49.8,306278.0,39.2654,39.2812,39.2496,39.2654,306278.0
2017-07-07 15:30:00,49.8,49.83,49.79,49.8,308492.0,39.2654,39.2891,39.2575,39.2654,308492.0
2017-07-10 09:30:00,49.8,49.84,49.76,49.82,101281.0,39.2654,39.2969,39.2339,39.2812,101281.0
2017-07-10 10:00:00,49.82,49.9,49.82,49.87,73135.0,39.2812,39.3442,39.2812,39.3206,73135.0
2017-07-10 10:30:00,49.88,49.93,49.86,49.92,71396.0,39.3285,39.3679,39.3127,39.36,71396.0
2017-07-10 11:00:00,49.92,49.95,49.9,49.92,75782.0,39.36,39.3837,39.3442,39.36,75782.0
2017-07-10 11:30:00,49.92,49.93,49.9,49.93,60881.0,39.36,39.3679,39.3442,39.3679,60881.0
2017-07-10 12:00:00,49.93,49.96,49.92,49.93,27159.0,39.3679,39.3916,39.36,39.3679,27159.0
2017-07-10 12:30:00,49.93,49.94,49.92,49.94,74255.0,39.3679,39.3758,39.36,39.3758,74255.0
2017-07-10 13:00:00,49.95,49.98,49.94,49.98,45565.0,39.3837,39.4073,39.3758,39.4073,45565.0
2017-07-10 13:30:00,49.98,49.99,49.97,49.98,40342.0,39.4073,39.4152,39.3994,39.4073,40342.0
2017-07-10 14:00:00,49.99,50.0,49.98,49.99,54736.0,39.4152,39.4231,39.4073,39.4152,54736.0
2017-07-10 14:30:00,49.98,49.99,49.96,49.98,83886.0,39.4073,39.4152,39.3916,39.4073,83886.0
2017-07-10 15:00:00,49.98,49.98,49.95,49.97,44323.0,39.4073,39.4073,39.3837,39.3994,44323.0
2017-07-10 15:30:00,49.97,50.0,49.95,49.97,103660.0,39.3994,39.4231,39.3837,39.3994,103660.0
2017-07-11 09:30:00,49.95,49.96,49.9,49.95,150411.0,39.3837,39.3916,39.3442,39.3837,150411.0
2017-07-11 10:00:00,49.95,49.97,49.93,49.96,58037.0,39.3837,39.3994,39.3679,39.3916,58037.0
2017-07-11 10:30:00,49.96,49.99,49.96,49.99,117975.0,39.3916,39.4152,39.3916,39.4152,117975.0
2017-07-11 11:00:00,49.98,49.99,49.85,49.89,202131.0,39.4073,39.4152,39.3048,39.3364,202131.0
2017-07-11 11:30:00,49.88,49.98,49.88,49.97,79302.0,39.3285,39.4073,39.3285,39.3994,79302.0
2017-07-11 12:00:00,49.97,50.01,49.95,49.97,59425.0,39.3994,39.431,39.3837,39.3994,59425.0
2017-07-11 12:30:00,49.97,50.04,49.96,50.02,54955.0,39.3994,39.4546,39.3916,39.4389,54955.0
2017-07-11 13:00:00,50.01,50.03,50.01,50.01,44119.0,39.431,39.4467,39.431,39.431,44119.0
2017-07-11 13:30:00,50.02,50.11,50.01,50.11,90154.0,39.4389,39.5098,39.431,39.5098,90154.0
2017-07-11 14:00:00,50.12,50.16,50.12,50.15,128211.0,39.5177,39.5492,39.5177,39.5414,128211.0
2017-07-11 14:30:00,50.16,50.16,50.14,50.16,97836.0,39.5492,39.5492,39.5335,39.5492,97836.0
2017-07-11 15:00:00,50.16,50.16,50.14,50.15,85305.0,39.5492,39.5492,39.5335,39.5414,85305.0
2017-07-11 15:30:00,50.15,50.17,50.13,50.14,141902.0,39.5414,39.5571,39.5256,39.5335,141902.0
2017-07-12 09:30:00,50.54,50.61,50.53,50.58,221395.0,39.8489,39.9041,39.841,39.8804,221395.0
2017-07-12 10:00:00,50.59,50.64,50.58,50.6,184345.0,39.8883,39.9277,39.8804,39.8962,184345.0
2017-07-12 10:30:00,50.6,50.62,50.55,50.58,144364.0,39.8962,39.9119,39.8567,39.8804,144364.0
2017-07-12 11:00:00,50.59,50.64,50.56,50.6,81672.0,39.8883,39.9277,39.8646,39.8962,81672.0
2017-07-12 11:30:00,50.61,50.64,50.58,50.63,78580.0,39.9041,39.9277,39.8804,39.9198,78580.0
2017-07-12 12:00:00,50.64,50.67,50.62,50.66,59990.0,39.9277,39.9514,39.9119,39.9435,59990.0
2017-07-12 12:30:00,50.66,50.69,50.65,50.69,19375.0,39.9435,39.9671,39.9356,39.9671,19375.0
2017-07-12 13:00:00,50.7,50.72,50.69,50.72,81287.0,39.975,39.9908,39.9671,39.9908,81287.0
2017-07-12 13:30:00,50.7,50.73,50.7,50.73,63370.0,39.975,39.9987,39.975,39.9987,63370.0
2017-07-12 14:00:00,50.73,50.76,50.72,50.74,53289.0,39.9987,40.0223,39.9908,40.0066,53289.0
2017-07-12 14:30:00,50.75,50.75,50.71,50.72,119290.0,40.0144,40.0144,39.9829,39.9908,119290.0
2017-07-12 15:00:00,50.72,50.74,50.71,50.73,89290.0,39.9908,40.0066,39.9829,39.9987,89290.0
2017-07-12 15:30:00,50.74,50.74,50.67,50.67,229536.0,40.0066,40.0066,39.9514,39.9514,229536.0
2017-07-13 09:30:00,50.77,50.79,50.74,50.77,118581.0,40.0302,40.046,40.0066,40.0302,118581.0
2017-07-13 10:00:00,50.76,50.77,50.68,50.69,129396.0,40.0223,40.0302,39.9592,39.9671,129396.0
2017-07-13 10:30:00,50.69,50.75,50.67,50.73,165390.0,39.9671,40.0144,39.9514,39.9987,165390.0
2017-07-13 11:00:00,50.74,50.75,50.72,50.72,79997.0,40.0066,40.0144,39.9908,39.9908,79997.0
2017-07-13 11:30:00,50.73,50.74,50.71,50.74,58206.0,39.9987,40.0066,39.9829,40.0066,58206.0
2017-07-13 12:00:00,50.73,50.77,50.72,50.75,86760.0,39.9987,40.0302,39.9908,40.0144,86760.0
2017-07-13 12:30:00,50.76,50.78,50.75,50.77,104620.0,40.0223,40.0381,40.0144,40.0302,104620.0
2017-07-13 13:00:00,50.77,50.79,50.75,50.78,97641.0,40.0302,40.046,40.0144,40.0381,97641.0
2017-07-13 13:30:00,50.79,50.8,50.77,50.8,48268.0,40.046,40.0539,40.0302,40.0539,48268.0
2017-07-13 14:00:00,50.79,50.82,50.78,50.82,79071.0,40.046,40.0696,40.0381,40.0696,79071.0
2017-07-13 14:30:00,50.81,50.87,50.81,50.86,101150.0,40.0617,40.1091,40.0617,40.1012,101150.0
2017-07-13 15:00:00,50.87,50.87,50.84,50.87,65870.0,40.1091,40.1091,40.0854,40.1091,65870.0
2017-07-13 15:30:00,50.87,50.88,50.85,50.86,114557.0,40.1091,40.1169,40.0933,40.1012,114557.0
2017-07-14 09:30:00,51.04,51.17,51.02,51.15,484160.0,40.2431,40.3456,40.2273,40.3298,484160.0
2017-07-14 10:00:00,51.16,51.17,51.09,51.11,84295.0,40.3377,40.3456,40.2825,40.2983,84295.0
2017-07-14 10:30:00,51.11,51.12,51.06,51.11,64386.0,40.2983,40.3062,40.2589,40.2983,64386.0
2017-07-14 11:00:00,51.1,51.13,51.06,51.12,48594.0,40.2904,40.3141,40.2589,40.3062,48594.0
2017-07-14 11:30:00,51.11,51.15,51.11,51.14,89975.0,40.2983,40.3298,40.2983,40.3219,89975.0
2017-07-14 12:00:00,51.14,51.15,51.13,51.14,49165.0,40.3219,40.3298,40.3141,40.3219,49165.0
2017-07-14 12:30:00,51.14,51.19,51.13,51.19,46923.0,40.3219,40.3614,40.3141,40.3614,46923.0
2017-07-14 13:00:00,51.18,51.21,51.17,51.21,93180.0,40.3535,40.3771,40.3456,40.3771,93180.0
2017-07-14 13:30:00,51.2,51.24,51.2,51.23,104231.0,40.3692,40.4008,40.3692,40.3929,104231.0
2017-07-14 14:00:00,51.23,51.25,51.23,51.25,125032.0,40.3929,40.4087,40.3929,40.4087,125032.0
2017-07-14 14:30:00,51.25,51.26,51.22,51.23,31215.0,40.4087,40.4166,40.385,40.3929,31215.0
2017-07-14 15:00:00,51.23,51.28,51.22,51.28,54892.0,40.3929,40.4323,40.385,40.4323,54892.0
2017-07-14 15:30:00,51.28,51.3,51.25,51.26,327616.0,40.4323,40.4481,40.4087,40.4166,327616.0
2017-07-17 09:30:00,51.19,51.21,51.15,51.19,195534.0,40.3614,40.3771,40.3298,40.3614,195534.0
2017-07-17 10:00:00,51.2,51.23,51.18,51.21,101841.0,40.3692,40.3929,40.3535,40.3771,101841.0
2017-07-17 10:30:00,51.2,51.23,51.18,51.2,112940.0,40.3692,40.3929,40.3535,40.3692,112940.0
2017-07-17 11:00:00,51.2,51.21,51.18,51.18,380151.0,40.3692,40.3771,40.3535,40.3535,380151.0
2017-07-17 11:30:00,51.19,51.19,51.12,51.16,230654.0,40.3614,40.3614,40.3062,40.3377,230654.0
2017-07-17 12:00:00,51.15,51.19,51.14,51.18,73544.0,40.3298,40.3614,40.3219,40.3535,73544.0
2017-07-17 12:30:00,51.18,51.2,51.17,51.19,145667.0,40.3535,40.3692,40.3456,40.3614,145667.0
2017-07-17 13:00:00,51.19,51.21,51.18,51.18,108741.0,40.3614,40.3771,40.3535,40.3535,108741.0
2017-07-17 13:30:00,51.18,51.19,51.15,51.17,202185.0,40.3535,40.3614,40.3298,40.3456,202185.0
2017-07-17 14:00:00,51.16,51.17,51.13,51.15,55748.0,40.3377,40.3456,40.3141,40.3298,55748.0
2017-07-17 14:30:00,51.14,51.15,51.13,51.13,83360.0,40.3219,40.3298,40.3141,40.3141,83360.0
2017-07-17 15:00:00,51.13,51.14,51.1,51.12,70720.0,40.3141,40.3219,40.2904,40.3062,70720.0
2017-07-17 15:30:00,51.12,51.15,51.11,51.14,206890.0,40.3062,40.3298,40.2983,40.3219,206890.0
2017-07-18 09:30:00,51.15,51.16,51.08,51.15,192897.0,40.3298,40.3377,40.2746,40.3298,192897.0
2017-07-18 10:00:00,51.14,51.17,51.11,51.14,109188.0,40.3219,40.3456,40.2983,40.3219,109188.0
2017-07-18 10:30:00,51.14,51.16,51.06,51.16,149202.0,40.3219,40.3377,40.2589,40.3377,149202.0
2017-07-18 11:00:00,51.15,51.16,51.11,51.15,91908.0,40.3298,40.3377,40.2983,40.3298,91908.0
2017-07-18 11:30:00,51.15,51.17,51.13,51.16,82973.0,40.3298,40.3456,40.3141,40.3377,82973.0
2017-07-18 12:00:00,51.17,51.19,51.16,51.16,88805.0,40.3456,40.3614,40.3377,40.3377,88805.0
2017-07-18 12:30:00,51.16,51.17,51.11,51.13,72576.0,40.3377,40.3456,40.2983,40.3141,72576.0
2017-07-18 13:00:00,51.12,51.14,51.1,51.13,34845.0,40.3062,40.3219,40.2904,40.3141,34845.0
2017-07-18 13:30:00,51.12,51.16,51.11,51.16,51080.0,40.3062,40.3377,40.2983,40.3377,51080.0
2017-07-18 14:00:00,51.16,51.18,51.16,51.16,53663.0,40.3377,40.3535,40.3377,40.3377,53663.0
2017-07-18 14:30:00,51.17,51.19,51.16,51.19,204481.0,40.3456,40.3614,40.3377,40.3614,204481.0
2017-07-18 15:00:00,51.19,51.2,51.18,51.19,55628.0,40.3614,40.3692,40.3535,40.3614,55628.0
2017-07-18 15:30:00,51.2,51.22,51.17,51.22,276768.0,40.3692,40.385,40.3456,40.385,276768.0
2017-07-19 09:30:00,51.38,51.44,51.35,51.43,188116.0,40.5112,40.5585,40.4875,40.5506,188116.0
2017-07-19 10:00:00,51.44,51.46,51.38,51.41,186362.0,40.5585,40.5742,40.5112,40.5348,186362.0
2017-07-19 10:30:00,51.41,51.45,51.38,51.41,141578.0,40.5348,40.5664,40.5112,40.5348,141578.0
2017-07-19 11:00:00,51.42,51.46,51.4,51.4,41064.0,40.5427,40.5742,40.5269,40.5269,41064.0
2017-07-19 11:30:00,51.41,51.44,51.41,51.43,89746.0,40.5348,40.5585,40.5348,40.5506,89746.0
2017-07-19 12:00:00,51.43,51.45,51.42,51.44,56398.0,40.5506,40.5664,40.5427,40.5585,56398.0
2017-07-19 12:30:00,51.43,51.44,51.42,51.44,51491.0,40.5506,40.5585,40.5427,40.5585,51491.0
2017-07-19 13:00:00,51.44,51.47,51.43,51.47,112139.0,40.5585,40.5821,40.5506,40.5821,112139.0
2017-07-19 13:30:00,51.47,51.49,51.46,51.47,72237.0,40.5821,40.5979,40.5742,40.5821,72237.0
2017-07-19 14:00:00,51.47,51.48,51.45,51.48,228292.0,40.5821,40.59,40.5664,40.59,228292.0
2017-07-19 14:30:00,51.48,51.49,51.47,51.48,110938.0,40.59,40.5979,40.5821,40.59,110938.0
2017-07-19 15:00:00,51.48,51.49,51.47,51.48,51297.0,40.59,40.5979,40.5821,40.59,51297.0
2017-07-19 15:30:00,51.49,51.49,51.47,51.49,152321.0,40.5979,40.5979,40.5821,40.5979,152321.0
2017-07-20 09:30:00,51.62,51.65,51.55,51.59,167919.0,40.7004,40.7241,40.6452,40.6767,167919.0
2017-07-20 10:00:00,51.59,51.61,51.54,51.54,151941.0,40.6767,40.6925,40.6373,40.6373,151941.0
2017-07-20 10:30:00,51.55,51.63,51.51,51.63,336559.0,40.6452,40.7083,40.6137,40.7083,336559.0
2017-07-20 11:00:00,51.63,51.65,51.59,51.65,103618.0,40.7083,40.7241,40.6767,40.7241,103618.0
2017-07-20 11:30:00,51.66,51.66,51.6,51.61,162473.0,40.7319,40.7319,40.6846,40.6925,162473.0
2017-07-20 12:00:00,51.6,51.68,51.59,51.67,48490.0,40.6846,40.7477,40.6767,40.7398,48490.0
2017-07-20 12:30:00,51.67,51.68,51.65,51.67,49756.0,40.7398,40.7477,40.7241,40.7398,49756.0
2017-07-20 13:00:00,51.68,51.69,51.65,51.68,107318.0,40.7477,40.7556,40.7241,40.7477,107318.0
2017-07-20 13:30:00,51.68,51.69,51.66,51.68,71252.0,40.7477,40.7556,40.7319,40.7477,71252.0
2017-07-20 14:00:00,51.67,51.68,51.66,51.66,51228.0,40.7398,40.7477,40.7319,40.7319,51228.0
2017-07-20 14:30:00,51.66,51.66,51.62,51.66,68694.0,40.7319,40.7319,40.7004,40.7319,68694.0
2017-07-20 15:00:00,51.66,51.67,51.64,51.66,41173.0,40.7319,40.7398,40.7162,40.7319,41173.0
2017-07-20 15:30:00,51.66,51.66,51.62,51.64,230282.0,40.7319,40.7319,40.7004,40.7162,230282.0
2017-07-21 09:30:00,51.45,51.47,51.33,51.33,94328.0,40.5664,40.5821,40.4717,40.4717,94328.0
2017-07-21 10:00:00,51.31,51.38,51.3,51.34,65622.0,40.456,40.5112,40.4481,40.4796,65622.0
2017-07-21 10:30:00,51.34,51.35,51.3,51.3,65376.0,40.4796,40.4875,40.4481,40.4481,65376.0
2017-07-21 11:00:00,51.31,51.36,51.29,51.35,78243.0,40.456,40.4954,40.4402,40.4875,78243.0
2017-07-21 11:30:00,51.35,51.37,51.32,51.35,47397.0,40.4875,40.5033,40.4639,40.4875,47397.0
2017-07-21 12:00:00,51.36,51.38,51.35,51.38,39486.0,40.4954,40.5112,40.4875,40.5112,39486.0
2017-07-21 12:30:00,51.37,51.41,51.36,51.41,71307.0,40.5033,40.5348,40.4954,40.5348,71307.0
2017-07-21 13:00:00,51.41,51.46,51.4,51.44,72723.0,40.5348,40.5742,40.5269,40.5585,72723.0
2017-07-21 13:30:00,51.45,51.45,51.41,51.42,60145.0,40.5664,40.5664,40.5348,40.5427,60145.0
2017-07-21 14:00:00,51.43,51.44,51.41,51.43,47276.0,40.5506,40.5585,40.5348,40.5506,47276.0
2017-07-21 14:30:00,51.43,51.46,51.43,51.45,146732.0,40.5506,40.5742,40.5506,40.5664,146732.0
2017-07-21 15:00:00,51.45,51.45,51.41,51.42,221853.0,40.5664,40.5664,40.5348,40.5427,221853.0
2017-07-21 15:30:00,51.42,51.48,51.42,51.48,114265.0,40.5427,40.59,40.5427,40.59,114265.0
2017-07-24 09:30:00,51.39,51.4,51.31,51.36,149959.0,40.5191,40.5269,40.456,40.4954,149959.0
2017-07-24 10:00:00,51.36,51.38,51.34,51.34,67966.0,40.4954,40.5112,40.4796,40.4796,67966.0
2017-07-24 10:30:00,51.33,51.35,51.31,51.32,31035.0,40.4717,40.4875,40.456,40.4639,31035.0
2017-07-24 11:00:00,51.33,51.33,51.24,51.25,35643.0,40.4717,40.4717,40.4008,40.4087,35643.0
2017-07-24 11:30:00,51.25,51.34,51.25,51.34,44158.0,40.4087,40.4796,40.4087,40.4796,44158.0
2017-07-24 12:00:00,51.35,51.35,51.31,51.35,64722.0,40.4875,40.4875,40.456,40.4875,64722.0
2017-07-24 12:30:00,51.35,51.36,51.33,51.36,83595.0,40.4875,40.4954,40.4717,40.4954,83595.0
2017-07-24 13:00:00,51.36,51.36,51.34,51.35,69112.0,40.4954,40.4954,40.4796,40.4875,69112.0
2017-07-24 13:30:00,51.35,51.37,51.35,51.37,279226.0,40.4875,40.5033,40.4875,40.5033,279226.0
2017-07-24 14:00:00,51.37,51.39,51.37,51.39,89436.0,40.5033,40.5191,40.5033,40.5191,89436.0
2017-07-24 14:30:00,51.39,51.42,51.38,51.41,146742.0,40.5191,40.5427,40.5112,40.5348,146742.0
2017-07-24 15:00:00,51.42,51.44,51.4,51.44,76368.0,40.5427,40.5585,40.5269,40.5585,76368.0
2017-07-24 15:30:00,51.44,51.45,51.41,51.41,226013.0,40.5585,40.5664,40.5348,40.5348,226013.0
2017-07-25 09:30:00,51.62,51.66,51.6,51.62,265377.0,40.7004,40.7319,40.6846,40.7004,265377.0
2017-07-25 10:00:00,51.62,51.62,51.55,51.56,123079.0,40.7004,40.7004,40.6452,40.6531,123079.0
2017-07-25 10:30:00,51.56,51.58,51.51,51.53,50390.0,40.6531,40.6689,40.6137,40.6294,50390.0
2017-07-25 11:00:00,51.53,51.54,51.51,51.51,196373.0,40.6294,40.6373,40.6137,40.6137,196373.0
2017-07-25 11:30:00,51.5,51.53,51.48,51.51,46595.0,40.6058,40.6294,40.59,40.6137,46595.0
2017-07-25 12:00:00,51.52,51.53,51.48,51.5,28706.0,40.6216,40.6294,40.59,40.6058,28706.0
2017-07-25 12:30:00,51.5,51.53,51.49,51.53,52588.0,40.6058,40.6294,40.5979,40.6294,52588.0
2017-07-25 13:00:00,51.52,51.53,51.51,51.53,69229.0,40.6216,40.6294,40.6137,40.6294,69229.0
2017-07-25 13:30:00,51.53,51.53,51.51,51.52,64012.0,40.6294,40.6294,40.6137,40.6216,64012.0
2017-07-25 14:00:00,51.52,51.53,51.48,51.48,54882.0,40.6216,40.6294,40.59,40.59,54882.0
2017-07-25 14:30:00,51.49,51.5,51.47,51.5,98595.0,40.5979,40.6058,40.5821,40.6058,98595.0
2017-07-25 15:00:00,51.5,51.52,51.47,51.49,53272.0,40.6058,40.6216,40.5821,40.5979,53272.0
2017-07-25 15:30:00,51.48,51.49,51.47,51.49,102019.0,40.59,40.5979,40.5821,40.5979,102019.0
2017-07-26 09:30:00,51.6,51.6,51.51,51.55,123783.0,40.6846,40.6846,40.6137,40.6452,123783.0
2017-07-26 10:00:00,51.54,51.56,51.52,51.53,119791.0,40.6373,40.6531,40.6216,40.6294,119791.0
2017-07-26 10:30:00,51.53,51.58,51.53,51.53,108187.0,40.6294,40.6689,40.6294,40.6294,108187.0
2017-07-26 11:00:00,51.54,51.57,51.52,51.55,55557.0,40.6373,40.661,40.6216,40.6452,55557.0
2017-07-26 11:30:00,51.54,51.57,51.53,51.56,72607.0,40.6373,40.661,40.6294,40.6531,72607.0
2017-07-26 12:00:00,51.55,51.58,51.55,51.56,85602.0,40.6452,40.6689,40.6452,40.6531,85602.0
2017-07-26 12:30:00,51.56,51.57,51.55,51.55,56825.0,40.6531,40.661,40.6452,40.6452,56825.0
2017-07-26 13:00:00,51.55,51.57,51.54,51.56,60423.0,40.6452,40.661,40.6373,40.6531,60423.0
2017-07-26 13:30:00,51.55,51.6,51.55,51.59,132570.0,40.6452,40.6846,40.6452,40.6767,132570.0
2017-07-26 14:00:00,51.6,51.79,51.55,51.79,210888.0,40.6846,40.8344,40.6452,40.8344,210888.0
2017-07-26 14:30:00,51.79,51.8,51.75,51.76,74911.0,40.8344,40.8423,40.8029,40.8108,74911.0
2017-07-26 15:00:00,51.76,51.85,51.75,51.8,113575.0,40.8108,40.8817,40.8029,40.8423,113575.0
2017-07-26 15:30:00,51.8,51.8,51.73,51.75,200735.0,40.8423,40.8423,40.7871,40.8029,200735.0
2017-07-27 09:30:00,51.88,51.88,51.79,51.81,129390.0,40.9054,40.9054,40.8344,40.8502,129390.0
2017-07-27 10:00:00,51.81,51.84,51.8,51.81,124358.0,40.8502,40.8739,40.8423,40.8502,124358.0
2017-07-27 10:30:00,51.81,51.83,51.75,51.77,82069.0,40.8502,40.866,40.8029,40.8187,82069.0
2017-07-27 11:00:00,51.77,51.78,51.71,51.71,65096.0,40.8187,40.8266,40.7714,40.7714,65096.0
2017-07-27 11:30:00,51.7,51.74,51.69,51.71,143803.0,40.7635,40.795,40.7556,40.7714,143803.0
2017-07-27 12:00:00,51.72,51.75,51.71,51.72,82490.0,40.7792,40.8029,40.7714,40.7792,82490.0
2017-07-27 12:30:00,51.71,51.73,51.63,51.64,97491.0,40.7714,40.7871,40.7083,40.7162,97491.0
2017-07-27 13:00:00,51.65,51.66,51.46,51.5,124813.0,40.7241,40.7319,40.5742,40.6058,124813.0
2017-07-27 13:30:00,51.5,51.54,51.42,51.53,221468.0,40.6058,40.6373,40.5427,40.6294,221468.0
2017-07-27 14:00:00,51.54,51.62,51.51,51.59,134834.0,40.6373,40.7004,40.6137,40.6767,134834.0
2017-07-27 14:30:00,51.6,51.62,51.53,51.56,80532.0,40.6846,40.7004,40.6294,40.6531,80532.0
2017-07-27 15:00:00,51.56,51.6,51.52,51.59,155324.0,40.6531,40.6846,40.6216,40.6767,155324.0
2017-07-27 15:30:00,51.58,51.62,51.56,51.62,282180.0,40.6689,40.7004,40.6531,40.7004,282180.0
2017-07-28 09:30:00,51.48,51.53,51.42,51.48,262222.0,40.59,40.6294,40.5427,40.59,262222.0
2017-07-28 10:00:00,51.48,51.52,51.42,51.46,286666.0,40.59,40.6216,40.5427,40.5742,286666.0
2017-07-28 10:30:00,51.47,51.49,51.44,51.48,132135.0,40.5821,40.5979,40.5585,40.59,132135.0
2017-07-28 11:00:00,51.49,51.55,51.48,51.53,122384.0,40.5979,40.6452,40.59,40.6294,122384.0
2017-07-28 11:30:00,51.53,51.57,51.52,51.56,96411.0,40.6294,40.661,40.6216,40.6531,96411.0
2017-07-28 12:00:00,51.55,51.58,51.55,51.57,206853.0,40.6452,40.6689,40.6452,40.661,206853.0
2017-07-28 12:30:00,51.57,51.58,51.53,51.54,145848.0,40.661,40.6689,40.6294,40.6373,145848.0
2017-07-28 13:00:00,51.54,51.55,51.53,51.55,47086.0,40.6373,40.6452,40.6294,40.6452,47086.0
2017-07-28 13:30:00,51.55,51.56,51.54,51.55,52861.0,40.6452,40.6531,40.6373,40.6452,52861.0
2017-07-28 14:00:00,51.55,51.59,51.53,51.59,172191.0,40.6452,40.6767,40.6294,40.6767,172191.0
2017-07-28 14:30:00,51.58,51.63,51.57,51.63,62102.0,40.6689,40.7083,40.661,40.7083,62102.0
2017-07-28 15:00:00,51.63,51.63,51.6,51.61,105114.0,40.7083,40.7083,40.6846,40.6925,105114.0
2017-07-28 15:30:00,51.61,51.64,51.6,51.63,302921.0,40.6925,40.7162,40.6846,40.7083,302921.0
2017-07-31 09:30:00,51.71,51.72,51.65,51.66,247008.0,40.7714,40.7792,40.7241,40.7319,247008.0
2017-07-31 10:00:00,51.66,51.71,51.63,51.66,241395.0,40.7319,40.7714,40.7083,40.7319,241395.0
2017-07-31 10:30:00,51.66,51.66,51.58,51.65,284317.0,40.7319,40.7319,40.6689,40.7241,284317.0
2017-07-31 11:00:00,51.65,51.69,51.62,51.64,164888.0,40.7241,40.7556,40.7004,40.7162,164888.0
2017-07-31 11:30:00,51.64,51.73,51.62,51.72,70953.0,40.7162,40.7871,40.7004,40.7792,70953.0
2017-07-31 12:00:00,51.71,51.71,51.65,51.68,83772.0,40.7714,40.7714,40.7241,40.7477,83772.0
2017-07-31 12:30:00,51.68,51.71,51.67,51.69,75665.0,40.7477,40.7714,40.7398,40.7556,75665.0
2017-07-31 13:00:00,51.69,51.71,51.66,51.69,79073.0,40.7556,40.7714,40.7319,40.7556,79073.0
2017-07-31 13:30:00,51.7,51.72,51.69,51.7,73727.0,40.7635,40.7792,40.7556,40.7635,73727.0
2017-07-31 14:00:00,51.7,51.73,51.69,51.73,106375.0,40.7635,40.7871,40.7556,40.7871,106375.0
2017-07-31 14:30:00,51.73,51.76,51.71,51.75,218058.0,40.7871,40.8108,40.7714,40.8029,218058.0
2017-07-31 15:00:00,51.75,51.78,51.74,51.75,161978.0,40.8029,40.8266,40.795,40.8029,161978.0
2017-07-31 15:30:00,51.75,51.8,51.71,51.72,410244.0,40.8029,40.8423,40.7714,40.7792,410244.0
2017-08-01 09:30:00,52.06,52.09,52.0,52.04,145976.0,41.0473,41.071,41.0,41.0316,145976.0
2017-08-01 10:00:00,52.04,52.15,52.03,52.1,201249.0,41.0316,41.1183,41.0237,41.0789,201249.0
2017-08-01 10:30:00,52.11,52.14,52.07,52.14,144665.0,41.0867,41.1104,41.0552,41.1104,144665.0
2017-08-01 11:00:00,52.14,52.15,52.01,52.02,155839.0,41.1104,41.1183,41.0079,41.0158,155839.0
2017-08-01 11:30:00,52.02,52.05,52.0,52.04,186904.0,41.0158,41.0394,41.0,41.0316,186904.0
2017-08-01 12:00:00,52.04,52.07,52.04,52.04,111630.0,41.0316,41.0552,41.0316,41.0316,111630.0
2017-08-01 12:30:00,52.05,52.07,52.04,52.07,84510.0,41.0394,41.0552,41.0316,41.0552,84510.0
2017-08-01 13:00:00,52.07,52.09,52.06,52.08,93115.0,41.0552,41.071,41.0473,41.0631,93115.0
2017-08-01 13:30:00,52.08,52.1,52.06,52.09,221954.0,41.0631,41.0789,41.0473,41.071,221954.0
2017-08-01 14:00:00,52.09,52.1,52.07,52.08,95987.0,41.071,41.0789,41.0552,41.0631,95987.0
2017-08-01 14:30:00,52.08,52.08,52.06,52.07,338633.0,41.0631,41.0631,41.0473,41.0552,338633.0
2017-08-01 15:00:00,52.08,52.08,52.04,52.05,114248.0,41.0631,41.0631,41.0316,41.0394,114248.0
2017-08-01 15:30:00,52.05,52.05,52.02,52.02,235249.0,41.0394,41.0394,41.0158,41.0158,235249.0
2017-08-02 09:30:00,52.06,52.07,52.01,52.05,98062.0,41.0473,41.0552,41.0079,41.0394,98062.0
2017-08-02 10:00:00,52.05,52.08,51.97,51.97,126036.0,41.0394,41.0631,40.9764,40.9764,126036.0
2017-08-02 10:30:00,51.99,52.0,51.91,51.91,149341.0,40.9921,41.0,40.9291,40.9291,149341.0
2017-08-02 11:00:00,51.93,52.03,51.93,52.02,122608.0,40.9448,41.0237,40.9448,41.0158,122608.0
2017-08-02 11:30:00,52.04,52.06,52.01,52.05,104767.0,41.0316,41.0473,41.0079,41.0394,104767.0
2017-08-02 12:00:00,52.04,52.06,52.01,52.01,111668.0,41.0316,41.0473,41.0079,41.0079,111668.0
2017-08-02 12:30:00,52.02,52.03,52.01,52.03,33882.0,41.0158,41.0237,41.0079,41.0237,33882.0
2017-08-02 13:00:00,52.03,52.1,52.02,52.1,62174.0,41.0237,41.0789,41.0158,41.0789,62174.0
2017-08-02 13:30:00,52.09,52.1,52.07,52.1,94580.0,41.071,41.0789,41.0552,41.0789,94580.0
2017-08-02 14:00:00,52.1,52.1,52.07,52.09,68980.0,41.0789,41.0789,41.0552,41.071,68980.0
2017-08-02 14:30:00,52.08,52.11,52.07,52.08,177758.0,41.0631,41.0867,41.0552,41.0631,177758.0
2017-08-02 15:00:00,52.08,52.08,52.05,52.06,120150.0,41.0631,41.0631,41.0394,41.0473,120150.0
2017-08-02 15:30:00,52.05,52.07,52.04,52.07,163727.0,41.0394,41.0552,41.0316,41.0552,163727.0
2017-08-03 09:30:00,52.01,52.02,51.91,51.92,467904.0,41.0079,41.0158,40.9291,40.9369,467904.0
2017-08-03 10:00:00,51.92,52.03,51.92,52.02,150265.0,40.9369,41.0237,40.9369,41.0158,150265.0
2017-08-03 10:30:00,52.03,52.07,52.01,52.06,90936.0,41.0237,41.0552,41.0079,41.0473,90936.0
2017-08-03 11:00:00,52.05,52.07,52.02,52.04,155112.0,41.0394,41.0552,41.0158,41.0316,155112.0
2017-08-03 11:30:00,52.04,52.05,52.0,52.01,63157.0,41.0316,41.0394,41.0,41.0079,63157.0
2017-08-03 12:00:00,52.01,52.03,51.99,52.01,70596.0,41.0079,41.0237,40.9921,41.0079,70596.0
2017-08-03 12:30:00,52.02,52.02,51.98,51.98,43258.0,41.0158,41.0158,40.9842,40.9842,43258.0
2017-08-03 13:00:00,51.99,52.01,51.97,51.98,78516.0,40.9921,41.0079,40.9764,40.9842,78516.0
2017-08-03 13:30:00,51.97,52.0,51.96,51.98,71771.0,40.9764,41.0,40.9685,40.9842,71771.0
2017-08-03 14:00:00,51.99,52.0,51.98,51.98,58378.0,40.9921,41.0,40.9842,40.9842,58378.0
2017-08-03 14:30:00,51.99,51.99,51.97,51.98,71318.0,40.9921,40.9921,40.9764,40.9842,71318.0
2017-08-03 15:00:00,51.97,51.98,51.96,51.98,80484.0,40.9764,40.9842,40.9685,40.9842,80484.0
2017-08-03 15:30:00,51.98,52.01,51.93,51.99,258299.0,40.9842,41.0079,40.9448,40.9921,258299.0
2017-08-04 09:30:00,52.05,52.09,51.93,51.94,434893.0,41.0394,41.071,40.9448,40.9527,434893.0
2017-08-04 10:00:00,51.94,51.94,51.84,51.92,157552.0,40.9527,40.9527,40.8739,40.9369,157552.0
2017-08-04 10:30:00,51.92,51.97,51.91,51.93,82550.0,40.9369,40.9764,40.9291,40.9448,82550.0
2017-08-04 11:00:00,51.93,52.0,51.92,51.98,48433.0,40.9448,41.0,40.9369,40.9842,48433.0
2017-08-04 11:30:00,51.98,52.0,51.94,51.99,74282.0,40.9842,41.0,40.9527,40.9921,74282.0
2017-08-04 12:00:00,51.99,52.0,51.96,51.99,70166.0,40.9921,41.0,40.9685,40.9921,70166.0
2017-08-04 12:30:00,52.0,52.03,51.97,52.02,353180.0,41.0,41.0237,40.9764,41.0158,353180.0
2017-08-04 13:00:00,52.01,52.03,52.0,52.02,48224.0,41.0079,41.0237,41.0,41.0158,48224.0
2017-08-04 13:30:00,52.03,52.04,52.01,52.02,56600.0,41.0237,41.0316,41.0079,41.0158,56600.0
2017-08-04 14:00:00,52.03,52.04,52.01,52.04,70778.0,41.0237,41.0316,41.0079,41.0316,70778.0
2017-08-04 14:30:00,52.04,52.05,52.03,52.04,194569.0,41.0316,41.0394,41.0237,41.0316,194569.0
2017-08-04 15:00:00,52.04,52.06,52.03,52.05,36233.0,41.0316,41.0473,41.0237,41.0394,36233.0
2017-08-04 15:30:00,52.05,52.08,52.02,52.07,257737.0,41.0394,41.0631,41.0158,41.0552,257737.0
2017-08-07 09:30:00,52.04,52.08,52.01,52.07,148406.0,41.0316,41.0631,41.0079,41.0552,148406.0
2017-08-07 10:00:00,52.08,52.1,52.06,52.08,71874.0,41.0631,41.0789,41.0473,41.0631,71874.0
2017-08-07 10:30:00,52.08,52.09,52.05,52.08,40103.0,41.0631,41.071,41.0394,41.0631,40103.0
2017-08-07 11:00:00,52.07,52.09,52.06,52.08,52875.0,41.0552,41.071,41.0473,41.0631,52875.0
2017-08-07 11:30:00,52.08,52.1,52.08,52.09,61971.0,41.0631,41.0789,41.0631,41.071,61971.0
2017-08-07 12:00:00,52.08,52.09,52.07,52.08,33269.0,41.0631,41.071,41.0552,41.0631,33269.0
2017-08-07 12:30:00,52.07,52.1,52.07,52.1,42821.0,41.0552,41.0789,41.0552,41.0789,42821.0
2017-08-07 13:00:00,52.1,52.12,52.09,52.12,57184.0,41.0789,41.0946,41.071,41.0946,57184.0
2017-08-07 13:30:00,52.12,52.12,52.09,52.1,44051.0,41.0946,41.0946,41.071,41.0789,44051.0
2017-08-07 14:00:00,52.1,52.11,52.09,52.11,46103.0,41.0789,41.0867,41.071,41.0867,46103.0
2017-08-07 14:30:00,52.11,52.12,52.1,52.12,51060.0,41.0867,41.0946,41.0789,41.0946,51060.0
2017-08-07 15:00:00,52.12,52.12,52.1,52.11,40773.0,41.0946,41.0946,41.0789,41.0867,40773.0
2017-08-07 15:30:00,52.12,52.16,52.11,52.16,98134.0,41.0946,41.1262,41.0867,41.1262,98134.0
2017-08-08 09:30:00,52.12,52.15,52.08,52.15,276262.0,41.0946,41.1183,41.0631,41.1183,276262.0
2017-08-08 10:00:00,52.15,52.15,52.07,52.07,128740.0,41.1183,41.1183,41.0552,41.0552,128740.0
2017-08-08 10:30:00,52.07,52.1,52.03,52.09,135840.0,41.0552,41.0789,41.0237,41.071,135840.0
2017-08-08 11:00:00,52.1,52.12,52.08,52.08,105570.0,41.0789,41.0946,41.0631,41.0631,105570.0
2017-08-08 11:30:00,52.07,52.14,52.05,52.12,73600.0,41.0552,41.1104,41.0394,41.0946,73600.0
2017-08-08 12:00:00,52.13,52.15,52.12,52.14,86873.0,41.1025,41.1183,41.0946,41.1104,86873.0
2017-08-08 12:30:00,52.15,52.15,52.07,52.09,244183.0,41.1183,41.1183,41.0552,41.071,244183.0
2017-08-08 13:00:00,52.09,52.11,52.06,52.06,139556.0,41.071,41.0867,41.0473,41.0473,139556.0
2017-08-08 13:30:00,52.06,52.08,52.04,52.08,189639.0,41.0473,41.0631,41.0316,41.0631,189639.0
2017-08-08 14:00:00,52.08,52.08,52.04,52.07,146171.0,41.0631,41.0631,41.0316,41.0552,146171.0
2017-08-08 14:30:00,52.06,52.07,52.02,52.02,179910.0,41.0473,41.0552,41.0158,41.0158,179910.0
2017-08-08 15:00:00,52.03,52.03,51.94,51.96,146967.0,41.0237,41.0237,40.9527,40.9685,146967.0
2017-08-08 15:30:00,51.96,51.97,51.9,51.94,477038.0,40.9685,40.9764,40.9212,40.9527,477038.0
2017-08-09 09:30:00,51.61,51.65,51.55,51.64,130806.0,40.6925,40.7241,40.6452,40.7162,130806.0
2017-08-09 10:00:00,51.64,51.67,51.6,51.67,708402.0,40.7162,40.7398,40.6846,40.7398,708402.0
2017-08-09 10:30:00,51.65,51.69,51.65,51.67,423198.0,40.7241,40.7556,40.7241,40.7398,423198.0
2017-08-09 11:00:00,51.69,51.7,51.61,51.66,118236.0,40.7556,40.7635,40.6925,40.7319,118236.0
2017-08-09 11:30:00,51.67,51.71,51.65,51.7,58109.0,40.7398,40.7714,40.7241,40.7635,58109.0
2017-08-09 12:00:00,51.71,51.71,51.67,51.69,113192.0,40.7714,40.7714,40.7398,40.7556,113192.0
2017-08-09 12:30:00,51.69,51.71,51.68,51.68,43205.0,40.7556,40.7714,40.7477,40.7477,43205.0
2017-08-09 13:00:00,51.68,51.71,51.67,51.71,234225.0,40.7477,40.7714,40.7398,40.7714,234225.0
2017-08-09 13:30:00,51.71,51.72,51.69,51.7,43313.0,40.7714,40.7792,40.7556,40.7635,43313.0
2017-08-09 14:00:00,51.7,51.7,51.66,51.68,46218.0,40.7635,40.7635,40.7319,40.7477,46218.0
2017-08-09 14:30:00,51.69,51.69,51.66,51.69,76584.0,40.7556,40.7556,40.7319,40.7556,76584.0
2017-08-09 15:00:00,51.69,51.73,51.67,51.72,68004.0,40.7556,40.7871,40.7398,40.7792,68004.0
2017-08-09 15:30:00,51.72,51.78,51.72,51.77,157844.0,40.7792,40.8266,40.7792,40.8187,157844.0
2017-08-10 09:30:00,51.45,51.45,51.31,51.33,546977.0,40.5664,40.5664,40.456,40.4717,546977.0
2017-08-10 10:00:00,51.32,51.34,51.15,51.19,802782.0,40.4639,40.4796,40.3298,40.3614,802782.0
2017-08-10 10:30:00,51.19,51.27,51.17,51.22,170361.0,40.3614,40.4244,40.3456,40.385,170361.0
2017-08-10 11:00:00,51.23,51.27,51.16,51.19,361312.0,40.3929,40.4244,40.3377,40.3614,361312.0
2017-08-10 11:30:00,51.2,51.22,51.13,51.15,250812.0,40.3692,40.385,40.3141,40.3298,250812.0
2017-08-10 12:00:00,51.15,51.15,51.08,51.08,230646.0,40.3298,40.3298,40.2746,40.2746,230646.0
2017-08-10 12:30:00,51.07,51.07,51.0,51.06,84730.0,40.2667,40.2667,40.2116,40.2589,84730.0
2017-08-10 13:00:00,51.07,51.11,51.06,51.11,76100.0,40.2667,40.2983,40.2589,40.2983,76100.0
2017-08-10 13:30:00,51.1,51.11,51.06,51.07,126651.0,40.2904,40.2983,40.2589,40.2667,126651.0
2017-08-10 14:00:00,51.07,51.14,51.05,51.11,354710.0,40.2667,40.3219,40.251,40.2983,354710.0
2017-08-10 14:30:00,51.11,51.15,51.09,51.11,292471.0,40.2983,40.3298,40.2825,40.2983,292471.0
2017-08-10 15:00:00,51.11,51.13,50.99,51.01,276065.0,40.2983,40.3141,40.2037,40.2194,276065.0
2017-08-10 15:30:00,51.01,51.02,50.91,50.92,333281.0,40.2194,40.2273,40.1406,40.1485,333281.0
2017-08-11 09:30:00,50.97,50.97,50.83,50.87,223263.0,40.1879,40.1879,40.0775,40.1091,223263.0
2017-08-11 10:00:00,50.87,50.99,50.86,50.95,241843.0,40.1091,40.2037,40.1012,40.1721,241843.0
2017-08-11 10:30:00,50.95,50.96,50.91,50.92,104690.0,40.1721,40.18,40.1406,40.1485,104690.0
2017-08-11 11:00:00,50.91,50.92,50.84,50.86,166218.0,40.1406,40.1485,40.0854,40.1012,166218.0
2017-08-11 11:30:00,50.87,50.95,50.85,50.92,99588.0,40.1091,40.1721,40.0933,40.1485,99588.0
2017-08-11 12:00:00,50.92,50.98,50.91,50.96,125041.0,40.1485,40.1958,40.1406,40.18,125041.0
2017-08-11 12:30:00,50.97,51.01,50.94,51.0,40394.0,40.1879,40.2194,40.1642,40.2116,40394.0
2017-08-11 13:00:00,51.0,51.05,50.99,51.02,71633.0,40.2116,40.251,40.2037,40.2273,71633.0
2017-08-11 13:30:00,51.04,51.05,51.01,51.02,256546.0,40.2431,40.251,40.2194,40.2273,256546.0
2017-08-11 14:00:00,51.03,51.05,51.02,51.03,20254.0,40.2352,40.251,40.2273,40.2352,20254.0
2017-08-11 14:30:00,51.02,51.03,50.93,50.94,86800.0,40.2273,40.2352,40.1564,40.1642,86800.0
2017-08-11 15:00:00,50.94,50.97,50.93,50.94,74500.0,40.1642,40.1879,40.1564,40.1642,74500.0
2017-08-11 15:30:00,50.95,50.99,50.91,50.92,222530.0,40.1721,40.2037,40.1406,40.1485,222530.0
2017-08-14 09:30:00,51.33,51.37,51.29,51.34,329415.0,40.4717,40.5033,40.4402,40.4796,329415.0
2017-08-14 10:00:00,51.35,51.36,51.31,51.35,70743.0,40.4875,40.4954,40.456,40.4875,70743.0
2017-08-14 10:30:00,51.35,51.47,51.35,51.45,60963.0,40.4875,40.5821,40.4875,40.5664,60963.0
2017-08-14 11:00:00,51.46,51.46,51.39,51.43,65726.0,40.5742,40.5742,40.5191,40.5506,65726.0
2017-08-14 11:30:00,51.43,51.44,51.39,51.43,43282.0,40.5506,40.5585,40.5191,40.5506,43282.0
2017-08-14 12:00:00,51.43,51.45,51.41,51.43,32051.0,40.5506,40.5664,40.5348,40.5506,32051.0
2017-08-14 12:30:00,51.42,51.42,51.4,51.41,35831.0,40.5427,40.5427,40.5269,40.5348,35831.0
2017-08-14 13:00:00,51.42,51.43,51.41,51.41,25700.0,40.5427,40.5506,40.5348,40.5348,25700.0
2017-08-14 13:30:00,51.42,51.42,51.36,51.39,48720.0,40.5427,40.5427,40.4954,40.5191,48720.0
2017-08-14 14:00:00,51.39,51.4,51.36,51.39,68659.0,40.5191,40.5269,40.4954,40.5191,68659.0
2017-08-14 14:30:00,51.39,51.41,51.36,51.37,191717.0,40.5191,40.5348,40.4954,40.5033,191717.0
2017-08-14 15:00:00,51.38,51.4,51.36,51.4,48561.0,40.5112,40.5269,40.4954,40.5269,48561.0
2017-08-14 15:30:00,51.4,51.4,51.33,51.36,173523.0,40.5269,40.5269,40.4717,40.4954,173523.0
2017-08-15 09:30:00,51.28,51.28,51.17,51.2,161996.0,40.4323,40.4323,40.3456,40.3692,161996.0
2017-08-15 10:00:00,51.2,51.22,51.11,51.16,305737.0,40.3692,40.385,40.2983,40.3377,305737.0
2017-08-15 10:30:00,51.15,51.18,51.11,51.16,96375.0,40.3298,40.3535,40.2983,40.3377,96375.0
2017-08-15 11:00:00,51.16,51.22,51.15,51.21,48645.0,40.3377,40.385,40.3298,40.3771,48645.0
2017-08-15 11:30:00,51.21,51.22,51.19,51.2,84071.0,40.3771,40.385,40.3614,40.3692,84071.0
2017-08-15 12:00:00,51.2,51.24,51.19,51.23,46463.0,40.3692,40.4008,40.3614,40.3929,46463.0
2017-08-15 12:30:00,51.23,51.25,51.23,51.23,32794.0,40.3929,40.4087,40.3929,40.3929,32794.0
2017-08-15 13:00:00,51.23,51.24,51.2,51.22,91366.0,40.3929,40.4008,40.3692,40.385,91366.0
2017-08-15 13:30:00,51.22,51.24,51.21,51.23,54537.0,40.385,40.4008,40.3771,40.3929,54537.0
2017-08-15 14:00:00,51.23,51.25,51.22,51.25,75608.0,40.3929,40.4087,40.385,40.4087,75608.0
2017-08-15 14:30:00,51.25,51.25,51.23,51.25,41474.0,40.4087,40.4087,40.3929,40.4087,41474.0
2017-08-15 15:00:00,51.25,51.31,51.24,51.3,184755.0,40.4087,40.456,40.4008,40.4481,184755.0
2017-08-15 15:30:00,51.3,51.31,51.27,51.27,123197.0,40.4481,40.456,40.4244,40.4244,123197.0
2017-08-16 09:30:00,51.46,51.54,51.46,51.54,204447.0,40.5742,40.6373,40.5742,40.6373,204447.0
2017-08-16 10:00:00,51.54,51.56,51.52,51.54,106226.0,40.6373,40.6531,40.6216,40.6373,106226.0
2017-08-16 10:30:00,51.54,51.57,51.54,51.55,53264.0,40.6373,40.661,40.6373,40.6452,53264.0
2017-08-16 11:00:00,51.55,51.55,51.48,51.5,58595.0,40.6452,40.6452,40.59,40.6058,58595.0
2017-08-16 11:30:00,51.51,51.51,51.48,51.5,45144.0,40.6137,40.6137,40.59,40.6058,45144.0
2017-08-16 12:00:00,51.51,51.54,51.5,51.52,384347.0,40.6137,40.6373,40.6058,40.6216,384347.0
2017-08-16 12:30:00,51.53,51.53,51.49,51.5,106623.0,40.6294,40.6294,40.5979,40.6058,106623.0
2017-08-16 13:00:00,51.5,51.57,51.5,51.54,154819.0,40.6058,40.661,40.6058,40.6373,154819.0
2017-08-16 13:30:00,51.54,51.58,51.53,51.56,100552.0,40.6373,40.6689,40.6294,40.6531,100552.0
2017-08-16 14:00:00,51.57,51.66,51.56,51.6,122657.0,40.661,40.7319,40.6531,40.6846,122657.0
2017-08-16 14:30:00,51.6,51.64,51.58,51.63,87636.0,40.6846,40.7162,40.6689,40.7083,87636.0
2017-08-16 15:00:00,51.63,51.64,51.59,51.64,65121.0,40.7083,40.7162,40.6767,40.7162,65121.0
2017-08-16 15:30:00,51.63,51.65,51.6,51.62,120712.0,40.7083,40.7241,40.6846,40.7004,120712.0
2017-08-17 09:30:00,51.47,51.51,51.42,51.46,508137.0,40.5821,40.6137,40.5427,40.5742,508137.0
2017-08-17 10:00:00,51.46,51.5,51.36,51.38,157609.0,40.5742,40.6058,40.4954,40.5112,157609.0
2017-08-17 10:30:00,51.38,51.43,51.35,51.41,120135.0,40.5112,40.5506,40.4875,40.5348,120135.0
2017-08-17 11:00:00,51.42,51.47,51.42,51.44,40301.0,40.5427,40.5821,40.5427,40.5585,40301.0
2017-08-17 11:30:00,51.43,51.45,51.36,51.37,102347.0,40.5506,40.5664,40.4954,40.5033,102347.0
2017-08-17 12:00:00,51.38,51.39,51.32,51.34,47385.0,40.5112,40.5191,40.4639,40.4796,47385.0
2017-08-17 12:30:00,51.34,51.35,51.26,51.28,30606.0,40.4796,40.4875,40.4166,40.4323,30606.0
2017-08-17 13:00:00,51.27,51.27,51.22,51.23,30253.0,40.4244,40.4244,40.385,40.3929,30253.0
2017-08-17 13:30:00,51.25,51.27,51.22,51.24,74789.0,40.4087,40.4244,40.385,40.4008,74789.0
2017-08-17 14:00:00,51.25,51.25,51.19,51.23,80662.0,40.4087,40.4087,40.3614,40.3929,80662.0
2017-08-17 14:30:00,51.23,51.24,51.2,51.22,106551.0,40.3929,40.4008,40.3692,40.385,106551.0
2017-08-17 15:00:00,51.22,51.22,51.11,51.11,70148.0,40.385,40.385,40.2983,40.2983,70148.0
2017-08-17 15:30:00,51.12,51.14,51.03,51.04,385261.0,40.3062,40.3219,40.2352,40.2431,385261.0
2017-08-18 09:30:00,51.17,51.2,51.04,51.06,137742.0,40.3456,40.3692,40.2431,40.2589,137742.0
2017-08-18 10:00:00,51.04,51.15,51.04,51.12,82196.0,40.2431,40.3298,40.2431,40.3062,82196.0
2017-08-18 10:30:00,51.12,51.15,51.08,51.13,86355.0,40.3062,40.3298,40.2746,40.3141,86355.0
2017-08-18 11:00:00,51.13,51.2,51.1,51.2,214810.0,40.3141,40.3692,40.2904,40.3692,214810.0
2017-08-18 11:30:00,51.2,51.28,51.17,51.26,84277.0,40.3692,40.4323,40.3456,40.4166,84277.0
2017-08-18 12:00:00,51.26,51.28,51.22,51.27,78027.0,40.4166,40.4323,40.385,40.4244,78027.0
2017-08-18 12:30:00,51.27,51.37,51.26,51.33,69242.0,40.4244,40.5033,40.4166,40.4717,69242.0
2017-08-18 13:00:00,51.34,51.35,51.26,51.28,51765.0,40.4796,40.4875,40.4166,40.4323,51765.0
2017-08-18 13:30:00,51.29,51.3,51.24,51.25,76100.0,40.4402,40.4481,40.4008,40.4087,76100.0
2017-08-18 14:00:00,51.24,51.29,51.23,51.29,66348.0,40.4008,40.4402,40.3929,40.4402,66348.0
2017-08-18 14:30:00,51.28,51.31,51.27,51.28,66218.0,40.4323,40.456,40.4244,40.4323,66218.0
2017-08-18 15:00:00,51.28,51.33,51.26,51.29,225570.0,40.4323,40.4717,40.4166,40.4402,225570.0
2017-08-18 15:30:00,51.28,51.31,51.21,51.22,156394.0,40.4323,40.456,40.3771,40.385,156394.0
2017-08-21 09:30:00,51.25,51.26,51.16,51.16,294916.0,40.4087,40.4166,40.3377,40.3377,294916.0
2017-08-21 10:00:00,51.17,51.2,51.12,51.16,119127.0,40.3456,40.3692,40.3062,40.3377,119127.0
2017-08-21 10:30:00,51.17,51.26,51.16,51.24,76880.0,40.3456,40.4166,40.3377,40.4008,76880.0
2017-08-21 11:00:00,51.25,51.33,51.22,51.27,57079.0,40.4087,40.4717,40.385,40.4244,57079.0
2017-08-21 11:30:00,51.27,51.32,51.27,51.28,57267.0,40.4244,40.4639,40.4244,40.4323,57267.0
2017-08-21 12:00:00,51.28,51.3,51.26,51.3,66613.0,40.4323,40.4481,40.4166,40.4481,66613.0
2017-08-21 12:30:00,51.29,51.3,51.27,51.29,69985.0,40.4402,40.4481,40.4244,40.4402,69985.0
2017-08-21 13:00:00,51.3,51.3,51.26,51.26,38757.0,40.4481,40.4481,40.4166,40.4166,38757.0
2017-08-21 13:30:00,51.26,51.28,51.23,51.25,44450.0,40.4166,40.4323,40.3929,40.4087,44450.0
2017-08-21 14:00:00,51.24,51.26,51.23,51.24,76891.0,40.4008,40.4166,40.3929,40.4008,76891.0
2017-08-21 14:30:00,51.23,51.25,51.2,51.23,46185.0,40.3929,40.4087,40.3692,40.3929,46185.0
2017-08-21 15:00:00,51.22,51.24,51.19,51.24,56084.0,40.385,40.4008,40.3614,40.4008,56084.0
2017-08-21 15:30:00,51.25,51.29,51.25,51.28,153705.0,40.4087,40.4402,40.4087,40.4323,153705.0
2017-08-22 09:30:00,51.43,51.52,51.39,51.48,155463.0,40.5506,40.6216,40.5191,40.59,155463.0
2017-08-22 10:00:00,51.48,51.53,51.47,51.51,123631.0,40.59,40.6294,40.5821,40.6137,123631.0
2017-08-22 10:30:00,51.52,51.56,51.51,51.55,91747.0,40.6216,40.6531,40.6137,40.6452,91747.0
2017-08-22 11:00:00,51.55,51.57,51.52,51.56,49783.0,40.6452,40.661,40.6216,40.6531,49783.0
2017-08-22 11:30:00,51.58,51.59,51.55,51.56,131798.0,40.6689,40.6767,40.6452,40.6531,131798.0
2017-08-22 12:00:00,51.56,51.59,51.55,51.57,50990.0,40.6531,40.6767,40.6452,40.661,50990.0
2017-08-22 12:30:00,51.57,51.57,51.54,51.57,57858.0,40.661,40.661,40.6373,40.661,57858.0
2017-08-22 13:00:00,51.57,51.58,51.54,51.54,44338.0,40.661,40.6689,40.6373,40.6373,44338.0
2017-08-22 13:30:00,51.55,51.55,51.53,51.54,83684.0,40.6452,40.6452,40.6294,40.6373,83684.0
2017-08-22 14:00:00,51.54,51.56,51.52,51.55,91262.0,40.6373,40.6531,40.6216,40.6452,91262.0
2017-08-22 14:30:00,51.55,51.57,51.54,51.55,181800.0,40.6452,40.661,40.6373,40.6452,181800.0
2017-08-22 15:00:00,51.55,51.56,51.54,51.55,212524.0,40.6452,40.6531,40.6373,40.6452,212524.0
2017-08-22 15:30:00,51.55,51.59,51.54,51.57,184688.0,40.6452,40.6767,40.6373,40.661,184688.0
2017-08-23 09:30:00,51.45,51.52,51.42,51.52,131631.0,40.5664,40.6216,40.5427,40.6216,131631.0
2017-08-23 10:00:00,51.52,51.55,51.48,51.5,93732.0,40.6216,40.6452,40.59,40.6058,93732.0
2017-08-23 10:30:00,51.51,51.55,51.47,51.53,90111.0,40.6137,40.6452,40.5821,40.6294,90111.0
2017-08-23 11:00:00,51.52,51.58,51.51,51.57,86479.0,40.6216,40.6689,40.6137,40.661,86479.0
2017-08-23 11:30:00,51.59,51.59,51.54,51.59,89264.0,40.6767,40.6767,40.6373,40.6767,89264.0
2017-08-23 12:00:00,51.58,51.6,51.56,51.57,80669.0,40.6689,40.6846,40.6531,40.661,80669.0
2017-08-23 12:30:00,51.57,51.57,51.53,51.56,46924.0,40.661,40.661,40.6294,40.6531,46924.0
2017-08-23 13:00:00,51.55,51.58,51.54,51.57,57371.0,40.6452,40.6689,40.6373,40.661,57371.0
2017-08-23 13:30:00,51.58,51.58,51.56,51.58,39692.0,40.6689,40.6689,40.6531,40.6689,39692.0
2017-08-23 14:00:00,51.58,51.6,51.56,51.59,52687.0,40.6689,40.6846,40.6531,40.6767,52687.0
2017-08-23 14:30:00,51.59,51.65,51.58,51.64,133717.0,40.6767,40.7241,40.6689,40.7162,133717.0
2017-08-23 15:00:00,51.64,51.64,51.61,51.64,87000.0,40.7162,40.7162,40.6925,40.7162,87000.0
2017-08-23 15:30:00,51.64,51.66,51.62,51.63,159260.0,40.7162,40.7319,40.7004,40.7083,159260.0
2017-08-24 09:30:00,51.73,51.75,51.63,51.64,183649.0,40.7871,40.8029,40.7083,40.7162,183649.0
2017-08-24 10:00:00,51.64,51.72,51.61,51.71,119946.0,40.7162,40.7792,40.6925,40.7714,119946.0
2017-08-24 10:30:00,51.71,51.76,51.69,51.71,87875.0,40.7714,40.8108,40.7556,40.7714,87875.0
2017-08-24 11:00:00,51.71,51.72,51.63,51.64,112156.0,40.7714,40.7792,40.7083,40.7162,112156.0
2017-08-24 11:30:00,51.65,51.65,51.58,51.62,85835.0,40.7241,40.7241,40.6689,40.7004,85835.0
2017-08-24 12:00:00,51.62,51.65,51.61,51.63,52929.0,40.7004,40.7241,40.6925,40.7083,52929.0
2017-08-24 12:30:00,51.64,51.68,51.63,51.66,61716.0,40.7162,40.7477,40.7083,40.7319,61716.0
2017-08-24 13:00:00,51.66,51.72,51.65,51.7,51438.0,40.7319,40.7792,40.7241,40.7635,51438.0
2017-08-24 13:30:00,51.7,51.7,51.68,51.7,51918.0,40.7635,40.7635,40.7477,40.7635,51918.0
2017-08-24 14:00:00,51.7,51.7,51.64,51.66,63499.0,40.7635,40.7635,40.7162,40.7319,63499.0
2017-08-24 14:30:00,51.66,51.68,51.64,51.66,60909.0,40.7319,40.7477,40.7162,40.7319,60909.0
2017-08-24 15:00:00,51.66,51.66,51.61,51.64,132179.0,40.7319,40.7319,40.6925,40.7162,132179.0
2017-08-24 15:30:00,51.64,51.64,51.59,51.59,151959.0,40.7162,40.7162,40.6767,40.6767,151959.0
2017-08-25 09:30:00,51.84,51.85,51.79,51.79,103546.0,40.8739,40.8817,40.8344,40.8344,103546.0
2017-08-25 10:00:00,51.81,52.0,51.81,52.0,308573.0,40.8502,41.0,40.8502,41.0,308573.0
2017-08-25 10:30:00,52.0,52.01,51.9,51.91,64452.0,41.0,41.0079,40.9212,40.9291,64452.0
2017-08-25 11:00:00,51.91,51.92,51.88,51.9,71844.0,40.9291,40.9369,40.9054,40.9212,71844.0
2017-08-25 11:30:00,51.89,51.92,51.86,51.89,641019.0,40.9133,40.9369,40.8896,40.9133,641019.0
2017-08-25 12:00:00,51.89,51.93,51.88,51.91,107829.0,40.9133,40.9448,40.9054,40.9291,107829.0
2017-08-25 12:30:00,51.91,51.94,51.9,51.94,79112.0,40.9291,40.9527,40.9212,40.9527,79112.0
2017-08-25 13:00:00,51.94,51.96,51.94,51.95,50282.0,40.9527,40.9685,40.9527,40.9606,50282.0
2017-08-25 13:30:00,51.95,51.95,51.91,51.93,61814.0,40.9606,40.9606,40.9291,40.9448,61814.0
2017-08-25 14:00:00,51.92,51.94,51.91,51.94,102906.0,40.9369,40.9527,40.9291,40.9527,102906.0
2017-08-25 14:30:00,51.95,51.97,51.94,51.97,164869.0,40.9606,40.9764,40.9527,40.9764,164869.0
2017-08-25 15:00:00,51.96,52.03,51.94,52.0,172038.0,40.9685,41.0237,40.9527,41.0,172038.0
2017-08-25 15:30:00,52.0,52.01,51.92,51.94,199618.0,41.0,41.0079,40.9369,40.9527,199618.0
2017-08-28 09:30:00,52.0,52.01,51.88,51.9,334223.0,41.0,41.0079,40.9054,40.9212,334223.0
2017-08-28 10:00:00,51.9,51.93,51.87,51.89,147147.0,40.9212,40.9448,40.8975,40.9133,147147.0
2017-08-28 10:30:00,51.9,51.94,51.87,51.93,82152.0,40.9212,40.9527,40.8975,40.9448,82152.0
2017-08-28 11:00:00,51.93,51.95,51.89,51.93,233861.0,40.9448,40.9606,40.9133,40.9448,233861.0
2017-08-28 11:30:00,51.93,51.94,51.87,51.91,97032.0,40.9448,40.9527,40.8975,40.9291,97032.0
2017-08-28 12:00:00,51.91,51.91,51.86,51.87,52833.0,40.9291,40.9291,40.8896,40.8975,52833.0
2017-08-28 12:30:00,51.86,51.88,51.85,51.88,69969.0,40.8896,40.9054,40.8817,40.9054,69969.0
2017-08-28 13:00:00,51.88,51.91,51.87,51.9,109364.0,40.9054,40.9291,40.8975,40.9212,109364.0
2017-08-28 13:30:00,51.9,51.92,51.89,51.92,58061.0,40.9212,40.9369,40.9133,40.9369,58061.0
2017-08-28 14:00:00,51.91,51.93,51.9,51.91,72024.0,40.9291,40.9448,40.9212,40.9291,72024.0
2017-08-28 14:30:00,51.91,51.93,51.9,51.91,98243.0,40.9291,40.9448,40.9212,40.9291,98243.0
2017-08-28 15:00:00,51.92,51.93,51.9,51.91,137656.0,40.9369,40.9448,40.9212,40.9291,137656.0
2017-08-28 15:30:00,51.91,51.91,51.87,51.91,244057.0,40.9291,40.9291,40.8975,40.9291,244057.0
2017-08-29 09:30:00,51.57,51.65,51.53,51.65,137362.0,40.661,40.7241,40.6294,40.7241,137362.0
2017-08-29 10:00:00,51.64,51.67,51.6,51.65,84377.0,40.7162,40.7398,40.6846,40.7241,84377.0
2017-08-29 10:30:00,51.65,51.73,51.65,51.73,65007.0,40.7241,40.7871,40.7241,40.7871,65007.0
2017-08-29 11:00:00,51.73,51.76,51.71,51.71,39266.0,40.7871,40.8108,40.7714,40.7714,39266.0
2017-08-29 11:30:00,51.71,51.79,51.71,51.76,51598.0,40.7714,40.8344,40.7714,40.8108,51598.0
2017-08-29 12:00:00,51.75,51.76,51.73,51.75,63691.0,40.8029,40.8108,40.7871,40.8029,63691.0
2017-08-29 12:30:00,51.75,51.76,51.73,51.74,36270.0,40.8029,40.8108,40.7871,40.795,36270.0
2017-08-29 13:00:00,51.73,51.75,51.7,51.73,63224.0,40.7871,40.8029,40.7635,40.7871,63224.0
2017-08-29 13:30:00,51.73,51.74,51.71,51.73,38909.0,40.7871,40.795,40.7714,40.7871,38909.0
2017-08-29 14:00:00,51.72,51.73,51.69,51.72,54728.0,40.7792,40.7871,40.7556,40.7792,54728.0
2017-08-29 14:30:00,51.71,51.76,51.7,51.74,574722.0,40.7714,40.8108,40.7635,40.795,574722.0
2017-08-29 15:00:00,51.73,51.76,51.71,51.76,99520.0,40.7871,40.8108,40.7714,40.8108,99520.0
2017-08-29 15:30:00,51.76,51.76,51.71,51.71,112101.0,40.8108,40.8108,40.7714,40.7714,112101.0
2017-08-30 09:30:00,51.67,51.7,51.64,51.65,93293.0,40.7398,40.7635,40.7162,40.7241,93293.0
2017-08-30 10:00:00,51.66,51.66,51.62,51.62,30646.0,40.7319,40.7319,40.7004,40.7004,30646.0
2017-08-30 10:30:00,51.62,51.67,51.59,51.66,51973.0,40.7004,40.7398,40.6767,40.7319,51973.0
2017-08-30 11:00:00,51.65,51.67,51.59,51.62,91821.0,40.7241,40.7398,40.6767,40.7004,91821.0
2017-08-30 11:30:00,51.62,51.69,51.61,51.69,72773.0,40.7004,40.7556,40.6925,40.7556,72773.0
2017-08-30 12:00:00,51.68,51.69,51.66,51.69,64658.0,40.7477,40.7556,40.7319,40.7556,64658.0
2017-08-30 12:30:00,51.68,51.69,51.66,51.67,27754.0,40.7477,40.7556,40.7319,40.7398,27754.0
2017-08-30 13:00:00,51.68,51.71,51.66,51.71,69631.0,40.7477,40.7714,40.7319,40.7714,69631.0
2017-08-30 13:30:00,51.7,51.71,51.69,51.71,34258.0,40.7635,40.7714,40.7556,40.7714,34258.0
2017-08-30 14:00:00,51.71,51.71,51.67,51.68,103619.0,40.7714,40.7714,40.7398,40.7477,103619.0
2017-08-30 14:30:00,51.67,51.7,51.66,51.69,51711.0,40.7398,40.7635,40.7319,40.7556,51711.0
2017-08-30 15:00:00,51.69,51.69,51.67,51.69,70864.0,40.7556,40.7556,40.7398,40.7556,70864.0
2017-08-30 15:30:00,51.68,51.69,51.63,51.65,254372.0,40.7477,40.7556,40.7083,40.7241,254372.0
2017-08-31 09:30:00,51.88,51.89,51.84,51.87,142632.0,40.9054,40.9133,40.8739,40.8975,142632.0
2017-08-31 10:00:00,51.87,51.93,51.87,51.93,58518.0,40.8975,40.9448,40.8975,40.9448,58518.0
2017-08-31 10:30:00,51.93,51.93,51.83,51.92,64344.0,40.9448,40.9448,40.866,40.9369,64344.0
2017-08-31 11:00:00,51.92,51.93,51.88,51.9,89103.0,40.9369,40.9448,40.9054,40.9212,89103.0
2017-08-31 11:30:00,51.89,51.96,51.85,51.95,112255.0,40.9133,40.9685,40.8817,40.9606,112255.0
2017-08-31 12:00:00,51.94,51.98,51.94,51.98,103330.0,40.9527,40.9842,40.9527,40.9842,103330.0
2017-08-31 12:30:00,51.97,51.98,51.93,51.97,60972.0,40.9764,40.9842,40.9448,40.9764,60972.0
2017-08-31 13:00:00,51.97,51.98,51.96,51.96,58793.0,40.9764,40.9842,40.9685,40.9685,58793.0
2017-08-31 13:30:00,51.97,52.0,51.96,52.0,122538.0,40.9764,41.0,40.9685,41.0,122538.0
2017-08-31 14:00:00,52.0,52.05,51.99,52.05,149496.0,41.0,41.0394,40.9921,41.0394,149496.0
2017-08-31 14:30:00,52.05,52.08,52.04,52.08,153982.0,41.0394,41.0631,41.0316,41.0631,153982.0
2017-08-31 15:00:00,52.08,52.08,52.04,52.06,132488.0,41.0631,41.0631,41.0316,41.0473,132488.0
2017-08-31 15:30:00,52.05,52.08,52.03,52.05,421820.0,41.0394,41.0631,41.0237,41.0394,421820.0
2017-09-01 09:30:00,52.28,52.3,52.17,52.18,187425.0,41.2208,41.2366,41.1341,41.1419,187425.0
2017-09-01 10:00:00,52.17,52.18,52.11,52.18,227937.0,41.1341,41.1419,41.0867,41.1419,227937.0
2017-09-01 10:30:00,52.18,52.24,52.18,52.23,299164.0,41.1419,41.1892,41.1419,41.1814,299164.0
2017-09-01 11:00:00,52.24,52.25,52.17,52.18,101471.0,41.1892,41.1971,41.1341,41.1419,101471.0
2017-09-01 11:30:00,52.18,52.23,52.17,52.22,128429.0,41.1419,41.1814,41.1341,41.1735,128429.0
2017-09-01 12:00:00,52.21,52.25,52.2,52.23,220889.0,41.1656,41.1971,41.1577,41.1814,220889.0
2017-09-01 12:30:00,52.23,52.24,52.19,52.2,125224.0,41.1814,41.1892,41.1498,41.1577,125224.0
2017-09-01 13:00:00,52.21,52.23,52.2,52.22,198474.0,41.1656,41.1814,41.1577,41.1735,198474.0
2017-09-01 13:30:00,52.21,52.22,52.2,52.22,131391.0,41.1656,41.1735,41.1577,41.1735,131391.0
2017-09-01 14:00:00,52.22,52.23,52.2,52.2,78473.0,41.1735,41.1814,41.1577,41.1577,78473.0
2017-09-01 14:30:00,52.21,52.22,52.2,52.21,75494.0,41.1656,41.1735,41.1577,41.1656,75494.0
2017-09-01 15:00:00,52.22,52.22,52.2,52.22,84420.0,41.1735,41.1735,41.1577,41.1735,84420.0
2017-09-01 15:30:00,52.22,52.22,52.18,52.19,316567.0,41.1735,41.1735,41.1419,41.1498,316567.0
2017-09-05 09:30:00,52.0,52.02,51.94,51.99,224247.0,41.0,41.0158,40.9527,40.9921,224247.0
2017-09-05 10:00:00,51.98,52.04,51.97,51.98,90029.0,40.9842,41.0316,40.9764,40.9842,90029.0
2017-09-05 10:30:00,51.98,52.01,51.92,51.94,77374.0,40.9842,41.0079,40.9369,40.9527,77374.0
2017-09-05 11:00:00,51.93,51.93,51.88,51.91,70306.0,40.9448,40.9448,40.9054,40.9291,70306.0
2017-09-05 11:30:00,51.92,51.93,51.89,51.91,47961.0,40.9369,40.9448,40.9133,40.9291,47961.0
2017-09-05 12:00:00,51.89,51.89,51.74,51.74,111830.0,40.9133,40.9133,40.795,40.795,111830.0
2017-09-05 12:30:00,51.73,51.74,51.64,51.68,60305.0,40.7871,40.795,40.7162,40.7477,60305.0
2017-09-05 13:00:00,51.67,51.67,51.58,51.63,105883.0,40.7398,40.7398,40.6689,40.7083,105883.0
2017-09-05 13:30:00,51.63,51.69,51.58,51.68,78414.0,40.7083,40.7556,40.6689,40.7477,78414.0
2017-09-05 14:00:00,51.69,51.77,51.67,51.76,90570.0,40.7556,40.8187,40.7398,40.8108,90570.0
2017-09-05 14:30:00,51.76,51.77,51.72,51.75,108238.0,40.8108,40.8187,40.7792,40.8029,108238.0
2017-09-05 15:00:00,51.75,51.77,51.7,51.77,264706.0,40.8029,40.8187,40.7635,40.8187,264706.0
2017-09-05 15:30:00,51.77,51.79,51.73,51.77,350393.0,40.8187,40.8344,40.7871,40.8187,350393.0
2017-09-06 09:30:00,52.02,52.03,51.96,52.0,142854.0,41.0158,41.0237,40.9685,41.0,142854.0
2017-09-06 10:00:00,52.0,52.11,52.0,52.04,225140.0,41.0,41.0867,41.0,41.0316,225140.0
2017-09-06 10:30:00,52.04,52.12,52.03,52.12,137772.0,41.0316,41.0946,41.0237,41.0946,137772.0
2017-09-06 11:00:00,52.12,52.13,52.05,52.09,58943.0,41.0946,41.1025,41.0394,41.071,58943.0
2017-09-06 11:30:00,52.09,52.16,52.07,52.14,62268.0,41.071,41.1262,41.0552,41.1104,62268.0
2017-09-06 12:00:00,52.14,52.16,52.11,52.14,106250.0,41.1104,41.1262,41.0867,41.1104,106250.0
2017-09-06 12:30:00,52.15,52.16,52.11,52.14,47554.0,41.1183,41.1262,41.0867,41.1104,47554.0
2017-09-06 13:00:00,52.15,52.16,52.14,52.15,58451.0,41.1183,41.1262,41.1104,41.1183,58451.0
2017-09-06 13:30:00,52.15,52.19,52.14,52.17,67957.0,41.1183,41.1498,41.1104,41.1341,67957.0
2017-09-06 14:00:00,52.17,52.2,52.15,52.17,86225.0,41.1341,41.1577,41.1183,41.1341,86225.0
2017-09-06 14:30:00,52.17,52.19,52.14,52.14,56105.0,41.1341,41.1498,41.1104,41.1104,56105.0
2017-09-06 15:00:00,52.15,52.19,52.14,52.19,73033.0,41.1183,41.1498,41.1104,41.1498,73033.0
2017-09-06 15:30:00,52.18,52.19,52.11,52.12,184530.0,41.1419,41.1498,41.0867,41.0946,184530.0
2017-09-07 09:30:00,52.52,52.52,52.42,52.46,186427.0,41.41,41.41,41.3312,41.3627,186427.0
2017-09-07 10:00:00,52.45,52.45,52.4,52.41,60293.0,41.3548,41.3548,41.3154,41.3233,60293.0
2017-09-07 10:30:00,52.4,52.51,52.4,52.51,87790.0,41.3154,41.4021,41.3154,41.4021,87790.0
2017-09-07 11:00:00,52.5,52.53,52.48,52.5,223010.0,41.3942,41.4179,41.3785,41.3942,223010.0
2017-09-07 11:30:00,52.49,52.53,52.47,52.48,87609.0,41.3864,41.4179,41.3706,41.3785,87609.0
2017-09-07 12:00:00,52.48,52.49,52.43,52.43,353425.0,41.3785,41.3864,41.3391,41.3391,353425.0
2017-09-07 12:30:00,52.43,52.45,52.41,52.42,70507.0,41.3391,41.3548,41.3233,41.3312,70507.0
2017-09-07 13:00:00,52.42,52.45,52.42,52.44,71213.0,41.3312,41.3548,41.3312,41.3469,71213.0
2017-09-07 13:30:00,52.45,52.45,52.43,52.44,34051.0,41.3548,41.3548,41.3391,41.3469,34051.0
2017-09-07 14:00:00,52.44,52.46,52.43,52.46,39846.0,41.3469,41.3627,41.3391,41.3627,39846.0
2017-09-07 14:30:00,52.45,52.46,52.43,52.46,124962.0,41.3548,41.3627,41.3391,41.3627,124962.0
2017-09-07 15:00:00,52.46,52.47,52.45,52.47,74062.0,41.3627,41.3706,41.3548,41.3706,74062.0
2017-09-07 15:30:00,52.47,52.52,52.46,52.52,254141.0,41.3706,41.41,41.3627,41.41,254141.0
2017-09-08 09:30:00,52.62,52.63,52.55,52.58,115929.0,41.4889,41.4967,41.4337,41.4573,115929.0
2017-09-08 10:00:00,52.58,52.61,52.54,52.55,170288.0,41.4573,41.481,41.4258,41.4337,170288.0
2017-09-08 10:30:00,52.55,52.55,52.5,52.51,180934.0,41.4337,41.4337,41.3942,41.4021,180934.0
2017-09-08 11:00:00,52.51,52.56,52.51,52.55,321369.0,41.4021,41.4416,41.4021,41.4337,321369.0
2017-09-08 11:30:00,52.55,52.57,52.54,52.56,119549.0,41.4337,41.4494,41.4258,41.4416,119549.0
2017-09-08 12:00:00,52.55,52.57,52.51,52.54,156438.0,41.4337,41.4494,41.4021,41.4258,156438.0
2017-09-08 12:30:00,52.54,52.56,52.51,52.52,127946.0,41.4258,41.4416,41.4021,41.41,127946.0
2017-09-08 13:00:00,52.52,52.52,52.51,52.51,100523.0,41.41,41.41,41.4021,41.4021,100523.0
2017-09-08 13:30:00,52.51,52.51,52.48,52.5,214980.0,41.4021,41.4021,41.3785,41.3942,214980.0
2017-09-08 14:00:00,52.5,52.51,52.49,52.5,86458.0,41.3942,41.4021,41.3864,41.3942,86458.0
2017-09-08 14:30:00,52.51,52.52,52.49,52.5,502615.0,41.4021,41.41,41.3864,41.3942,502615.0
2017-09-08 15:00:00,52.5,52.53,52.47,52.47,106473.0,41.3942,41.4179,41.3706,41.3706,106473.0
2017-09-08 15:30:00,52.46,52.49,52.45,52.48,140812.0,41.3627,41.3864,41.3548,41.3785,140812.0
2017-09-11 09:30:00,52.85,52.93,52.83,52.91,485272.0,41.6702,41.7333,41.6544,41.7175,485272.0
2017-09-11 10:00:00,52.91,52.95,52.89,52.9,204388.0,41.7175,41.7491,41.7017,41.7096,204388.0
2017-09-11 10:30:00,52.9,52.92,52.88,52.89,60648.0,41.7096,41.7254,41.6939,41.7017,60648.0
2017-09-11 11:00:00,52.89,52.9,52.86,52.87,143094.0,41.7017,41.7096,41.6781,41.686,143094.0
2017-09-11 11:30:00,52.87,52.92,52.86,52.91,276080.0,41.686,41.7254,41.6781,41.7175,276080.0
2017-09-11 12:00:00,52.92,52.94,52.9,52.93,82485.0,41.7254,41.7412,41.7096,41.7333,82485.0
2017-09-11 12:30:00,52.93,52.97,52.93,52.97,430265.0,41.7333,41.7648,41.7333,41.7648,430265.0
2017-09-11 13:00:00,52.97,52.98,52.94,52.96,44448.0,41.7648,41.7727,41.7412,41.7569,44448.0
2017-09-11 13:30:00,52.96,52.96,52.94,52.94,42150.0,41.7569,41.7569,41.7412,41.7412,42150.0
2017-09-11 14:00:00,52.95,52.97,52.94,52.94,40663.0,41.7491,41.7648,41.7412,41.7412,40663.0
2017-09-11 14:30:00,52.95,52.96,52.93,52.94,64405.0,41.7491,41.7569,41.7333,41.7412,64405.0
2017-09-11 15:00:00,52.94,52.94,52.91,52.91,84002.0,41.7412,41.7412,41.7175,41.7175,84002.0
2017-09-11 15:30:00,52.91,52.92,52.89,52.91,135454.0,41.7175,41.7254,41.7017,41.7175,135454.0
2017-09-12 09:30:00,52.97,52.98,52.94,52.96,284430.0,41.7648,41.7727,41.7412,41.7569,284430.0
2017-09-12 10:00:00,52.95,53.01,52.95,52.95,87613.0,41.7491,41.7964,41.7491,41.7491,87613.0
2017-09-12 10:30:00,52.95,52.99,52.94,52.97,38859.0,41.7491,41.7806,41.7412,41.7648,38859.0
2017-09-12 11:00:00,52.97,53.0,52.96,53.0,53152.0,41.7648,41.7885,41.7569,41.7885,53152.0
2017-09-12 11:30:00,53.0,53.02,52.99,53.01,45775.0,41.7885,41.8042,41.7806,41.7964,45775.0
2017-09-12 12:00:00,53.01,53.02,52.96,52.96,57887.0,41.7964,41.8042,41.7569,41.7569,57887.0
2017-09-12 12:30:00,52.97,53.01,52.96,53.0,160476.0,41.7648,41.7964,41.7569,41.7885,160476.0
2017-09-12 13:00:00,53.01,53.02,53.0,53.01,44757.0,41.7964,41.8042,41.7885,41.7964,44757.0
2017-09-12 13:30:00,53.01,53.03,52.99,53.0,105986.0,41.7964,41.8121,41.7806,41.7885,105986.0
2017-09-12 14:00:00,53.0,53.03,52.99,53.0,94946.0,41.7885,41.8121,41.7806,41.7885,94946.0
2017-09-12 14:30:00,52.99,53.0,52.96,52.98,66704.0,41.7806,41.7885,41.7569,41.7727,66704.0
2017-09-12 15:00:00,52.98,52.98,52.94,52.96,103470.0,41.7727,41.7727,41.7412,41.7569,103470.0
2017-09-12 15:30:00,52.96,52.98,52.95,52.97,355126.0,41.7569,41.7727,41.7491,41.7648,355126.0
2017-09-13 09:30:00,52.89,52.91,52.84,52.87,88357.0,41.7017,41.7175,41.6623,41.686,88357.0
2017-09-13 10:00:00,52.87,52.88,52.82,52.83,46793.0,41.686,41.6939,41.6466,41.6544,46793.0
2017-09-13 10:30:00,52.84,52.85,52.79,52.8,31681.0,41.6623,41.6702,41.6229,41.6308,31681.0
2017-09-13 11:00:00,52.81,52.81,52.74,52.75,47856.0,41.6387,41.6387,41.5835,41.5914,47856.0
2017-09-13 11:30:00,52.75,52.76,52.67,52.73,100609.0,41.5914,41.5992,41.5283,41.5756,100609.0
2017-09-13 12:00:00,52.73,52.74,52.7,52.71,79625.0,41.5756,41.5835,41.5519,41.5598,79625.0
2017-09-13 12:30:00,52.71,52.73,52.69,52.7,67494.0,41.5598,41.5756,41.5441,41.5519,67494.0
2017-09-13 13:00:00,52.7,52.77,52.7,52.74,61339.0,41.5519,41.6071,41.5519,41.5835,61339.0
2017-09-13 13:30:00,52.74,52.76,52.72,52.73,55811.0,41.5835,41.5992,41.5677,41.5756,55811.0
2017-09-13 14:00:00,52.73,52.75,52.73,52.74,31955.0,41.5756,41.5914,41.5756,41.5835,31955.0
2017-09-13 14:30:00,52.73,52.75,52.71,52.72,118749.0,41.5756,41.5914,41.5598,41.5677,118749.0
2017-09-13 15:00:00,52.71,52.73,52.7,52.72,67953.0,41.5598,41.5756,41.5519,41.5677,67953.0
2017-09-13 15:30:00,52.72,52.73,52.71,52.72,165637.0,41.5677,41.5756,41.5598,41.5677,165637.0
2017-09-14 09:30:00,52.65,52.7,52.61,52.69,107668.0,41.5125,41.5519,41.481,41.5441,107668.0
2017-09-14 10:00:00,52.7,52.73,52.69,52.72,117851.0,41.5519,41.5756,41.5441,41.5677,117851.0
2017-09-14 10:30:00,52.73,52.73,52.71,52.72,18112.0,41.5756,41.5756,41.5598,41.5677,18112.0
2017-09-14 11:00:00,52.72,52.78,52.71,52.78,64759.0,41.5677,41.615,41.5598,41.615,64759.0
2017-09-14 11:30:00,52.78,52.79,52.75,52.77,264059.0,41.615,41.6229,41.5914,41.6071,264059.0
2017-09-14 12:00:00,52.77,52.78,52.74,52.75,84342.0,41.6071,41.615,41.5835,41.5914,84342.0
2017-09-14 12:30:00,52.76,52.77,52.74,52.76,62919.0,41.5992,41.6071,41.5835,41.5992,62919.0
2017-09-14 13:00:00,52.76,52.79,52.75,52.78,37257.0,41.5992,41.6229,41.5914,41.615,37257.0
2017-09-14 13:30:00,52.77,52.83,52.77,52.82,52647.0,41.6071,41.6544,41.6071,41.6466,52647.0
2017-09-14 14:00:00,52.82,52.83,52.8,52.82,48353.0,41.6466,41.6544,41.6308,41.6466,48353.0
2017-09-14 14:30:00,52.82,52.82,52.8,52.81,53898.0,41.6466,41.6466,41.6308,41.6387,53898.0
2017-09-14 15:00:00,52.81,52.82,52.8,52.81,34152.0,41.6387,41.6466,41.6308,41.6387,34152.0
2017-09-14 15:30:00,52.82,52.86,52.81,52.85,208695.0,41.6466,41.6781,41.6387,41.6702,208695.0
2017-09-15 09:30:00,52.93,52.93,52.83,52.89,127874.0,41.7333,41.7333,41.6544,41.7017,127874.0
2017-09-15 10:00:00,52.89,52.89,52.82,52.82,62041.0,41.7017,41.7017,41.6466,41.6466,62041.0
2017-09-15 10:30:00,52.82,52.89,52.82,52.87,35150.0,41.6466,41.7017,41.6466,41.686,35150.0
2017-09-15 11:00:00,52.87,52.87,52.83,52.85,27795.0,41.686,41.686,41.6544,41.6702,27795.0
2017-09-15 11:30:00,52.85,52.88,52.84,52.88,63725.0,41.6702,41.6939,41.6623,41.6939,63725.0
2017-09-15 12:00:00,52.88,52.89,52.85,52.87,47033.0,41.6939,41.7017,41.6702,41.686,47033.0
2017-09-15 12:30:00,52.86,52.87,52.84,52.85,78630.0,41.6781,41.686,41.6623,41.6702,78630.0
2017-09-15 13:00:00,52.84,52.85,52.83,52.84,19679.0,41.6623,41.6702,41.6544,41.6623,19679.0
2017-09-15 13:30:00,52.85,52.86,52.84,52.86,49602.0,41.6702,41.6781,41.6623,41.6781,49602.0
2017-09-15 14:00:00,52.86,52.86,52.84,52.85,97429.0,41.6781,41.6781,41.6623,41.6702,97429.0
2017-09-15 14:30:00,52.86,52.9,52.86,52.9,74782.0,41.6781,41.7096,41.6781,41.7096,74782.0
2017-09-15 15:00:00,52.9,52.93,52.89,52.91,194770.0,41.7096,41.7333,41.7017,41.7175,194770.0
2017-09-15 15:30:00,52.92,52.95,52.91,52.94,262733.0,41.7254,41.7491,41.7175,41.7412,262733.0
2017-09-18 09:30:00,53.13,53.2,53.09,53.2,200145.0,41.891,41.9462,41.8594,41.9462,200145.0
2017-09-18 10:00:00,53.2,53.22,53.15,53.16,89805.0,41.9462,41.9619,41.9067,41.9146,89805.0
2017-09-18 10:30:00,53.16,53.17,53.09,53.11,99098.0,41.9146,41.9225,41.8594,41.8752,99098.0
2017-09-18 11:00:00,53.09,53.1,53.06,53.09,58564.0,41.8594,41.8673,41.8358,41.8594,58564.0
2017-09-18 11:30:00,53.09,53.1,53.03,53.04,63188.0,41.8594,41.8673,41.8121,41.82,63188.0
2017-09-18 12:00:00,53.05,53.06,53.01,53.03,46540.0,41.8279,41.8358,41.7964,41.8121,46540.0
2017-09-18 12:30:00,53.02,53.04,52.99,53.02,65371.0,41.8042,41.82,41.7806,41.8042,65371.0
2017-09-18 13:00:00,53.03,53.04,53.02,53.04,80796.0,41.8121,41.82,41.8042,41.82,80796.0
2017-09-18 13:30:00,53.04,53.07,53.03,53.05,79380.0,41.82,41.8437,41.8121,41.8279,79380.0
2017-09-18 14:00:00,53.04,53.04,52.95,52.98,84102.0,41.82,41.82,41.7491,41.7727,84102.0
2017-09-18 14:30:00,52.99,53.02,52.97,53.02,75007.0,41.7806,41.8042,41.7648,41.8042,75007.0
2017-09-18 15:00:00,53.02,53.06,53.01,53.05,67172.0,41.8042,41.8358,41.7964,41.8279,67172.0
2017-09-18 15:30:00,53.06,53.08,53.04,53.04,193831.0,41.8358,41.8516,41.82,41.82,193831.0
2017-09-19 09:30:00,53.21,53.21,53.13,53.16,88252.0,41.9541,41.9541,41.891,41.9146,88252.0
2017-09-19 10:00:00,53.16,53.17,53.14,53.14,188521.0,41.9146,41.9225,41.8989,41.8989,188521.0
2017-09-19 10:30:00,53.14,53.16,53.11,53.15,38481.0,41.8989,41.9146,41.8752,41.9067,38481.0
2017-09-19 11:00:00,53.14,53.14,53.12,53.13,45241.0,41.8989,41.8989,41.8831,41.891,45241.0
2017-09-19 11:30:00,53.14,53.16,53.12,53.16,64302.0,41.8989,41.9146,41.8831,41.9146,64302.0
2017-09-19 12:00:00,53.16,53.18,53.14,53.14,66538.0,41.9146,41.9304,41.8989,41.8989,66538.0
2017-09-19 12:30:00,53.14,53.14,53.1,53.13,18317.0,41.8989,41.8989,41.8673,41.891,18317.0
2017-09-19 13:00:00,53.13,53.16,53.12,53.16,36276.0,41.891,41.9146,41.8831,41.9146,36276.0
2017-09-19 13:30:00,53.16,53.21,53.15,53.21,51145.0,41.9146,41.9541,41.9067,41.9541,51145.0
2017-09-19 14:00:00,53.2,53.24,53.2,53.23,74323.0,41.9462,41.9777,41.9462,41.9698,74323.0
2017-09-19 14:30:00,53.22,53.24,53.22,53.23,53528.0,41.9619,41.9777,41.9619,41.9698,53528.0
2017-09-19 15:00:00,53.22,53.23,53.21,53.23,54147.0,41.9619,41.9698,41.9541,41.9698,54147.0
2017-09-19 15:30:00,53.23,53.24,53.21,53.23,132677.0,41.9698,41.9777,41.9541,41.9698,132677.0
2017-09-20 09:30:00,52.99,53.01,52.95,52.97,86155.0,42.0161,42.032,41.9844,42.0003,86155.0
2017-09-20 10:00:00,52.97,52.97,52.92,52.96,69755.0,42.0003,42.0003,41.9606,41.9923,69755.0
2017-09-20 10:30:00,52.96,52.99,52.95,52.96,50500.0,41.9923,42.0161,41.9844,41.9923,50500.0
2017-09-20 11:00:00,52.96,52.98,52.92,52.95,88657.0,41.9923,42.0082,41.9606,41.9844,88657.0
2017-09-20 11:30:00,52.94,52.98,52.94,52.98,72628.0,41.9765,42.0082,41.9765,42.0082,72628.0
2017-09-20 12:00:00,52.98,53.01,52.97,53.01,43045.0,42.0082,42.032,42.0003,42.032,43045.0
2017-09-20 12:30:00,53.01,53.04,53.01,53.03,53278.0,42.032,42.0558,42.032,42.0478,53278.0
2017-09-20 13:00:00,53.04,53.04,52.98,52.99,65638.0,42.0558,42.0558,42.0082,42.0161,65638.0
2017-09-20 13:30:00,53.0,53.04,52.99,53.02,90718.0,42.0241,42.0558,42.0161,42.0399,90718.0
2017-09-20 14:00:00,53.02,53.07,52.58,52.67,218406.0,42.0399,42.0796,41.691,41.7624,218406.0
2017-09-20 14:30:00,52.65,52.74,52.55,52.7,224039.0,41.7465,41.8179,41.6673,41.7862,224039.0
2017-09-20 15:00:00,52.7,52.75,52.64,52.75,102831.0,41.7862,41.8258,41.7386,41.8258,102831.0
2017-09-20 15:30:00,52.75,52.85,52.75,52.84,142304.0,41.8258,41.9051,41.8258,41.8972,142304.0
2017-09-21 09:30:00,52.75,52.76,52.67,52.7,224267.0,41.8258,41.8338,41.7624,41.7862,224267.0
2017-09-21 10:00:00,52.7,52.73,52.67,52.71,111319.0,41.7862,41.81,41.7624,41.7941,111319.0
2017-09-21 10:30:00,52.71,52.74,52.7,52.73,56273.0,41.7941,41.8179,41.7862,41.81,56273.0
2017-09-21 11:00:00,52.74,52.81,52.73,52.78,80057.0,41.8179,41.8734,41.81,41.8496,80057.0
2017-09-21 11:30:00,52.77,52.8,52.75,52.78,238369.0,41.8417,41.8655,41.8258,41.8496,238369.0
2017-09-21 12:00:00,52.79,52.82,52.78,52.81,40238.0,41.8575,41.8813,41.8496,41.8734,40238.0
2017-09-21 12:30:00,52.81,52.82,52.79,52.8,28688.0,41.8734,41.8813,41.8575,41.8655,28688.0
2017-09-21 13:00:00,52.8,52.83,52.8,52.82,55562.0,41.8655,41.8893,41.8655,41.8813,55562.0
2017-09-21 13:30:00,52.82,52.82,52.79,52.82,93740.0,41.8813,41.8813,41.8575,41.8813,93740.0
2017-09-21 14:00:00,52.82,52.82,52.79,52.81,42534.0,41.8813,41.8813,41.8575,41.8734,42534.0
2017-09-21 14:30:00,52.81,52.81,52.77,52.8,116895.0,41.8734,41.8734,41.8417,41.8655,116895.0
2017-09-21 15:00:00,52.8,52.82,52.79,52.81,82063.0,41.8655,41.8813,41.8575,41.8734,82063.0
2017-09-21 15:30:00,52.82,52.82,52.76,52.76,77395.0,41.8813,41.8813,41.8338,41.8338,77395.0
2017-09-22 09:30:00,52.83,52.85,52.79,52.83,99458.0,41.8893,41.9051,41.8575,41.8893,99458.0
2017-09-22 10:00:00,52.83,52.9,52.83,52.9,33857.0,41.8893,41.9448,41.8893,41.9448,33857.0
2017-09-22 10:30:00,52.9,52.91,52.83,52.84,100177.0,41.9448,41.9527,41.8893,41.8972,100177.0
2017-09-22 11:00:00,52.84,52.87,52.81,52.82,41283.0,41.8972,41.921,41.8734,41.8813,41283.0
2017-09-22 11:30:00,52.82,52.86,52.81,52.85,98914.0,41.8813,41.9131,41.8734,41.9051,98914.0
2017-09-22 12:00:00,52.86,52.86,52.81,52.81,31316.0,41.9131,41.9131,41.8734,41.8734,31316.0
2017-09-22 12:30:00,52.82,52.82,52.77,52.79,36503.0,41.8813,41.8813,41.8417,41.8575,36503.0
2017-09-22 13:00:00,52.79,52.79,52.77,52.78,34684.0,41.8575,41.8575,41.8417,41.8496,34684.0
2017-09-22 13:30:00,52.78,52.81,52.77,52.81,128273.0,41.8496,41.8734,41.8417,41.8734,128273.0
2017-09-22 14:00:00,52.8,52.82,52.79,52.8,78287.0,41.8655,41.8813,41.8575,41.8655,78287.0
2017-09-22 14:30:00,52.8,52.82,52.8,52.8,103882.0,41.8655,41.8813,41.8655,41.8655,103882.0
2017-09-22 15:00:00,52.8,52.82,52.79,52.8,80044.0,41.8655,41.8813,41.8575,41.8655,80044.0
2017-09-22 15:30:00,52.8,52.83,52.79,52.82,180653.0,41.8655,41.8893,41.8575,41.8813,180653.0
2017-09-25 09:30:00,52.59,52.61,52.55,52.6,344293.0,41.699,41.7148,41.6673,41.7069,344293.0
2017-09-25 10:00:00,52.6,52.64,52.58,52.63,141499.0,41.7069,41.7386,41.691,41.7307,141499.0
2017-09-25 10:30:00,52.64,52.64,52.49,52.5,103593.0,41.7386,41.7386,41.6197,41.6276,103593.0
2017-09-25 11:00:00,52.5,52.52,52.42,52.5,115416.0,41.6276,41.6435,41.5642,41.6276,115416.0
2017-09-25 11:30:00,52.5,52.5,52.39,52.41,64898.0,41.6276,41.6276,41.5404,41.5562,64898.0
2017-09-25 12:00:00,52.41,52.41,52.31,52.37,61868.0,41.5562,41.5562,41.477,41.5245,61868.0
2017-09-25 12:30:00,52.37,52.43,52.35,52.43,289273.0,41.5245,41.5721,41.5087,41.5721,289273.0
2017-09-25 13:00:00,52.41,52.43,52.4,52.41,50746.0,41.5562,41.5721,41.5483,41.5562,50746.0
2017-09-25 13:30:00,52.41,52.44,52.39,52.41,62327.0,41.5562,41.58,41.5404,41.5562,62327.0
2017-09-25 14:00:00,52.42,52.44,52.4,52.41,58964.0,41.5642,41.58,41.5483,41.5562,58964.0
2017-09-25 14:30:00,52.41,52.41,52.38,52.41,147626.0,41.5562,41.5562,41.5325,41.5562,147626.0
2017-09-25 15:00:00,52.41,52.45,52.4,52.44,95823.0,41.5562,41.588,41.5483,41.58,95823.0
2017-09-25 15:30:00,52.44,52.47,52.42,52.43,180104.0,41.58,41.6038,41.5642,41.5721,180104.0
2017-09-26 09:30:00,52.38,52.39,52.33,52.33,176290.0,41.5325,41.5404,41.4928,41.4928,176290.0
2017-09-26 10:00:00,52.33,52.37,52.31,52.32,142282.0,41.4928,41.5245,41.477,41.4849,142282.0
2017-09-26 10:30:00,52.32,52.32,52.25,52.25,81028.0,41.4849,41.4849,41.4294,41.4294,81028.0
2017-09-26 11:00:00,52.26,52.26,52.18,52.21,72870.0,41.4373,41.4373,41.3739,41.3977,72870.0
2017-09-26 11:30:00,52.21,52.23,52.18,52.2,161980.0,41.3977,41.4135,41.3739,41.3897,161980.0
2017-09-26 12:00:00,52.21,52.23,52.2,52.22,80958.0,41.3977,41.4135,41.3897,41.4056,80958.0
2017-09-26 12:30:00,52.23,52.25,52.15,52.23,80333.0,41.4135,41.4294,41.3501,41.4135,80333.0
2017-09-26 13:00:00,52.22,52.31,52.22,52.3,58175.0,41.4056,41.477,41.4056,41.469,58175.0
2017-09-26 13:30:00,52.29,52.36,52.29,52.36,59363.0,41.4611,41.5166,41.4611,41.5166,59363.0
2017-09-26 14:00:00,52.35,52.36,52.31,52.31,112782.0,41.5087,41.5166,41.477,41.477,112782.0
2017-09-26 14:30:00,52.32,52.32,52.3,52.32,41199.0,41.4849,41.4849,41.469,41.4849,41199.0
2017-09-26 15:00:00,52.32,52.34,52.32,52.32,122353.0,41.4849,41.5007,41.4849,41.4849,122353.0
2017-09-26 15:30:00,52.33,52.33,52.3,52.31,362412.0,41.4928,41.4928,41.469,41.477,362412.0
2017-09-27 09:30:00,52.21,52.24,52.18,52.19,91112.0,41.3977,41.4214,41.3739,41.3818,91112.0
2017-09-27 10:00:00,52.18,52.22,52.17,52.18,129229.0,41.3739,41.4056,41.3659,41.3739,129229.0
2017-09-27 10:30:00,52.19,52.19,52.13,52.16,170895.0,41.3818,41.3818,41.3342,41.358,170895.0
2017-09-27 11:00:00,52.15,52.19,52.14,52.19,39795.0,41.3501,41.3818,41.3422,41.3818,39795.0
2017-09-27 11:30:00,52.19,52.2,52.14,52.15,140425.0,41.3818,41.3897,41.3422,41.3501,140425.0
2017-09-27 12:00:00,52.15,52.19,52.13,52.19,124149.0,41.3501,41.3818,41.3342,41.3818,124149.0
2017-09-27 12:30:00,52.18,52.2,52.16,52.19,95255.0,41.3739,41.3897,41.358,41.3818,95255.0
2017-09-27 13:00:00,52.19,52.23,52.19,52.22,103810.0,41.3818,41.4135,41.3818,41.4056,103810.0
2017-09-27 13:30:00,52.22,52.25,52.22,52.25,90001.0,41.4056,41.4294,41.4056,41.4294,90001.0
2017-09-27 14:00:00,52.25,52.3,52.24,52.29,110983.0,41.4294,41.469,41.4214,41.4611,110983.0
2017-09-27 14:30:00,52.29,52.32,52.28,52.3,64817.0,41.4611,41.4849,41.4532,41.469,64817.0
2017-09-27 15:00:00,52.31,52.32,52.29,52.31,63079.0,41.477,41.4849,41.4611,41.477,63079.0
2017-09-27 15:30:00,52.31,52.32,52.26,52.27,165271.0,41.477,41.4849,41.4373,41.4452,165271.0
2017-09-28 09:30:00,52.21,52.3,52.21,52.27,98082.0,41.3977,41.469,41.3977,41.4452,98082.0
2017-09-28 10:00:00,52.28,52.3,52.25,52.27,49054.0,41.4532,41.469,41.4294,41.4452,49054.0
2017-09-28 10:30:00,52.27,52.31,52.25,52.29,64260.0,41.4452,41.477,41.4294,41.4611,64260.0
2017-09-28 11:00:00,52.29,52.32,52.27,52.31,161672.0,41.4611,41.4849,41.4452,41.477,161672.0
2017-09-28 11:30:00,52.32,52.34,52.29,52.3,79393.0,41.4849,41.5007,41.4611,41.469,79393.0
2017-09-28 12:00:00,52.29,52.34,52.29,52.33,58272.0,41.4611,41.5007,41.4611,41.4928,58272.0
2017-09-28 12:30:00,52.34,52.37,52.32,52.37,48756.0,41.5007,41.5245,41.4849,41.5245,48756.0
2017-09-28 13:00:00,52.36,52.38,52.36,52.38,40816.0,41.5166,41.5325,41.5166,41.5325,40816.0
2017-09-28 13:30:00,52.38,52.41,52.37,52.41,136466.0,41.5325,41.5562,41.5245,41.5562,136466.0
2017-09-28 14:00:00,52.41,52.42,52.39,52.39,68189.0,41.5562,41.5642,41.5404,41.5404,68189.0
2017-09-28 14:30:00,52.39,52.42,52.38,52.41,63045.0,41.5404,41.5642,41.5325,41.5562,63045.0
2017-09-28 15:00:00,52.41,52.42,52.37,52.37,51437.0,41.5562,41.5642,41.5245,41.5245,51437.0
2017-09-28 15:30:00,52.37,52.38,52.35,52.37,142679.0,41.5245,41.5325,41.5087,41.5245,142679.0
2017-09-29 09:30:00,52.52,52.56,52.45,52.48,157102.0,41.6435,41.6752,41.588,41.6117,157102.0
2017-09-29 10:00:00,52.48,52.53,52.48,52.51,120377.0,41.6117,41.6514,41.6117,41.6355,120377.0
2017-09-29 10:30:00,52.52,52.61,52.51,52.6,84896.0,41.6435,41.7148,41.6355,41.7069,84896.0
2017-09-29 11:00:00,52.6,52.64,52.57,52.61,48753.0,41.7069,41.7386,41.6831,41.7148,48753.0
2017-09-29 11:30:00,52.61,52.65,52.59,52.65,173540.0,41.7148,41.7465,41.699,41.7465,173540.0
2017-09-29 12:00:00,52.65,52.65,52.64,52.65,72303.0,41.7465,41.7465,41.7386,41.7465,72303.0
2017-09-29 12:30:00,52.65,52.67,52.65,52.66,138795.0,41.7465,41.7624,41.7465,41.7545,138795.0
2017-09-29 13:00:00,52.67,52.67,52.64,52.66,68373.0,41.7624,41.7624,41.7386,41.7545,68373.0
2017-09-29 13:30:00,52.66,52.68,52.66,52.68,99647.0,41.7545,41.7703,41.7545,41.7703,99647.0
2017-09-29 14:00:00,52.67,52.71,52.66,52.71,82376.0,41.7624,41.7941,41.7545,41.7941,82376.0
2017-09-29 14:30:00,52.71,52.75,52.7,52.73,232249.0,41.7941,41.8258,41.7862,41.81,232249.0
2017-09-29 15:00:00,52.73,52.77,52.72,52.75,159364.0,41.81,41.8417,41.802,41.8258,159364.0
2017-09-29 15:30:00,52.75,52.75,52.69,52.7,227705.0,41.8258,41.8258,41.7783,41.7862,227705.0
2017-10-02 09:30:00,52.6,52.65,52.56,52.65,207940.0,41.7069,41.7465,41.6752,41.7465,207940.0
2017-10-02 10:00:00,52.65,52.7,52.59,52.67,230378.0,41.7465,41.7862,41.699,41.7624,230378.0
2017-10-02 10:30:00,52.67,52.7,52.64,52.65,116395.0,41.7624,41.7862,41.7386,41.7465,116395.0
2017-10-02 11:00:00,52.65,52.66,52.62,52.65,81082.0,41.7465,41.7545,41.7228,41.7465,81082.0
2017-10-02 11:30:00,52.64,52.67,52.63,52.65,66537.0,41.7386,41.7624,41.7307,41.7465,66537.0
2017-10-02 12:00:00,52.65,52.69,52.63,52.68,86270.0,41.7465,41.7783,41.7307,41.7703,86270.0
2017-10-02 12:30:00,52.69,52.72,52.67,52.72,68407.0,41.7783,41.802,41.7624,41.802,68407.0
2017-10-02 13:00:00,52.71,52.72,52.7,52.71,72824.0,41.7941,41.802,41.7862,41.7941,72824.0
2017-10-02 13:30:00,52.7,52.71,52.69,52.7,73223.0,41.7862,41.7941,41.7783,41.7862,73223.0
2017-10-02 14:00:00,52.7,52.73,52.69,52.73,83837.0,41.7862,41.81,41.7783,41.81,83837.0
2017-10-02 14:30:00,52.74,52.75,52.73,52.73,105219.0,41.8179,41.8258,41.81,41.81,105219.0
2017-10-02 15:00:00,52.74,52.74,52.71,52.71,58459.0,41.8179,41.8179,41.7941,41.7941,58459.0
2017-10-02 15:30:00,52.71,52.72,52.69,52.7,156851.0,41.7941,41.802,41.7783,41.7862,156851.0
2017-10-03 09:30:00,52.8,52.86,52.75,52.86,115069.0,41.8655,41.9131,41.8258,41.9131,115069.0
2017-10-03 10:00:00,52.86,52.9,52.85,52.87,45230.0,41.9131,41.9448,41.9051,41.921,45230.0
2017-10-03 10:30:00,52.88,52.9,52.87,52.89,104419.0,41.9289,41.9448,41.921,41.9368,104419.0
2017-10-03 11:00:00,52.89,52.94,52.88,52.94,134619.0,41.9368,41.9765,41.9289,41.9765,134619.0
2017-10-03 11:30:00,52.94,52.95,52.89,52.91,62479.0,41.9765,41.9844,41.9368,41.9527,62479.0
2017-10-03 12:00:00,52.92,52.92,52.89,52.9,51458.0,41.9606,41.9606,41.9368,41.9448,51458.0
2017-10-03 12:30:00,52.89,52.94,52.89,52.93,28762.0,41.9368,41.9765,41.9368,41.9686,28762.0
2017-10-03 13:00:00,52.93,52.94,52.92,52.94,175138.0,41.9686,41.9765,41.9606,41.9765,175138.0
2017-10-03 13:30:00,52.94,52.94,52.92,52.93,92220.0,41.9765,41.9765,41.9606,41.9686,92220.0
2017-10-03 14:00:00,52.93,52.95,52.92,52.95,134486.0,41.9686,41.9844,41.9606,41.9844,134486.0
2017-10-03 14:30:00,52.95,52.96,52.93,52.96,112947.0,41.9844,41.9923,41.9686,41.9923,112947.0
2017-10-03 15:00:00,52.96,52.96,52.95,52.96,43230.0,41.9923,41.9923,41.9844,41.9923,43230.0
2017-10-03 15:30:00,52.96,52.99,52.95,52.99,301541.0,41.9923,42.0161,41.9844,42.0161,301541.0
2017-10-04 09:30:00,52.94,52.96,52.9,52.95,127508.0,41.9765,41.9923,41.9448,41.9844,127508.0
2017-10-04 10:00:00,52.94,52.95,52.89,52.94,126569.0,41.9765,41.9844,41.9368,41.9765,126569.0
2017-10-04 10:30:00,52.94,52.97,52.93,52.96,101055.0,41.9765,42.0003,41.9686,41.9923,101055.0
2017-10-04 11:00:00,52.97,52.98,52.93,52.97,45704.0,42.0003,42.0082,41.9686,42.0003,45704.0
2017-10-04 11:30:00,52.97,52.99,52.95,52.99,51622.0,42.0003,42.0161,41.9844,42.0161,51622.0
2017-10-04 12:00:00,52.98,53.0,52.97,52.98,80030.0,42.0082,42.0241,42.0003,42.0082,80030.0
2017-10-04 12:30:00,52.99,52.99,52.96,52.98,53971.0,42.0161,42.0161,41.9923,42.0082,53971.0
2017-10-04 13:00:00,52.97,52.97,52.93,52.96,31205.0,42.0003,42.0003,41.9686,41.9923,31205.0
2017-10-04 13:30:00,52.95,52.96,52.91,52.94,45666.0,41.9844,41.9923,41.9527,41.9765,45666.0
2017-10-04 14:00:00,52.94,52.94,52.92,52.93,63266.0,41.9765,41.9765,41.9606,41.9686,63266.0
2017-10-04 14:30:00,52.93,52.95,52.92,52.95,89636.0,41.9686,41.9844,41.9606,41.9844,89636.0
2017-10-04 15:00:00,52.95,52.97,52.94,52.96,61564.0,41.9844,42.0003,41.9765,41.9923,61564.0
2017-10-04 15:30:00,52.97,52.97,52.94,52.96,225267.0,42.0003,42.0003,41.9765,41.9923,225267.0
2017-10-05 09:30:00,52.89,52.97,52.88,52.93,159308.0,41.9368,42.0003,41.9289,41.9686,159308.0
2017-10-05 10:00:00,52.94,52.98,52.91,52.97,150023.0,41.9765,42.0082,41.9527,42.0003,150023.0
2017-10-05 10:30:00,52.96,52.98,52.93,52.95,81407.0,41.9923,42.0082,41.9686,41.9844,81407.0
2017-10-05 11:00:00,52.96,52.97,52.93,52.96,195490.0,41.9923,42.0003,41.9686,41.9923,195490.0
2017-10-05 11:30:00,52.96,53.0,52.95,52.99,56114.0,41.9923,42.0241,41.9844,42.0161,56114.0
2017-10-05 12:00:00,52.98,53.02,52.98,53.02,97720.0,42.0082,42.0399,42.0082,42.0399,97720.0
2017-10-05 12:30:00,53.02,53.02,52.99,53.0,40231.0,42.0399,42.0399,42.0161,42.0241,40231.0
2017-10-05 13:00:00,53.0,53.02,52.99,53.0,34867.0,42.0241,42.0399,42.0161,42.0241,34867.0
2017-10-05 13:30:00,53.0,53.0,52.97,52.99,112662.0,42.0241,42.0241,42.0003,42.0161,112662.0
2017-10-05 14:00:00,52.98,52.99,52.96,52.96,48396.0,42.0082,42.0161,41.9923,41.9923,48396.0
2017-10-05 14:30:00,52.96,52.97,52.94,52.97,96457.0,41.9923,42.0003,41.9765,42.0003,96457.0
2017-10-05 15:00:00,52.97,52.97,52.95,52.96,136758.0,42.0003,42.0003,41.9844,41.9923,136758.0
2017-10-05 15:30:00,52.95,52.96,52.93,52.95,128253.0,41.9844,41.9923,41.9686,41.9844,128253.0
2017-10-06 09:30:00,52.73,52.74,52.65,52.7,281658.0,41.81,41.8179,41.7465,41.7862,281658.0
2017-10-06 10:00:00,52.7,52.79,52.69,52.78,155849.0,41.7862,41.8575,41.7783,41.8496,155849.0
2017-10-06 10:30:00,52.79,52.81,52.75,52.79,118168.0,41.8575,41.8734,41.8258,41.8575,118168.0
2017-10-06 11:00:00,52.79,52.81,52.74,52.79,44200.0,41.8575,41.8734,41.8179,41.8575,44200.0
2017-10-06 11:30:00,52.79,52.82,52.79,52.81,90747.0,41.8575,41.8813,41.8575,41.8734,90747.0
2017-10-06 12:00:00,52.8,52.82,52.77,52.78,61080.0,41.8655,41.8813,41.8417,41.8496,61080.0
2017-10-06 12:30:00,52.78,52.81,52.77,52.8,36296.0,41.8496,41.8734,41.8417,41.8655,36296.0
2017-10-06 13:00:00,52.8,52.81,52.78,52.78,50453.0,41.8655,41.8734,41.8496,41.8496,50453.0
2017-10-06 13:30:00,52.78,52.82,52.78,52.82,32325.0,41.8496,41.8813,41.8496,41.8813,32325.0
2017-10-06 14:00:00,52.81,52.83,52.8,52.82,47583.0,41.8734,41.8893,41.8655,41.8813,47583.0
2017-10-06 14:30:00,52.83,52.86,52.81,52.86,150560.0,41.8893,41.9131,41.8734,41.9131,150560.0
2017-10-06 15:00:00,52.85,52.87,52.84,52.86,102917.0,41.9051,41.921,41.8972,41.9131,102917.0
2017-10-06 15:30:00,52.86,52.89,52.85,52.89,202647.0,41.9131,41.9368,41.9051,41.9368,202647.0
2017-10-09 09:30:00,52.9,52.95,52.87,52.88,117097.0,41.9448,41.9844,41.921,41.9289,117097.0
2017-10-09 10:00:00,52.88,52.88,52.84,52.86,46331.0,41.9289,41.9289,41.8972,41.9131,46331.0
2017-10-09 10:30:00,52.86,52.87,52.83,52.86,64969.0,41.9131,41.921,41.8893,41.9131,64969.0
2017-10-09 11:00:00,52.85,52.89,52.85,52.89,41928.0,41.9051,41.9368,41.9051,41.9368,41928.0
2017-10-09 11:30:00,52.89,52.9,52.88,52.89,35823.0,41.9368,41.9448,41.9289,41.9368,35823.0
2017-10-09 12:00:00,52.9,52.9,52.88,52.89,61126.0,41.9448,41.9448,41.9289,41.9368,61126.0
2017-10-09 12:30:00,52.89,52.9,52.88,52.9,82135.0,41.9368,41.9448,41.9289,41.9448,82135.0
2017-10-09 13:00:00,52.9,52.92,52.89,52.91,82597.0,41.9448,41.9606,41.9368,41.9527,82597.0
2017-10-09 13:30:00,52.91,52.92,52.89,52.91,60601.0,41.9527,41.9606,41.9368,41.9527,60601.0
2017-10-09 14:00:00,52.91,52.91,52.88,52.89,51508.0,41.9527,41.9527,41.9289,41.9368,51508.0
2017-10-09 14:30:00,52.89,52.89,52.86,52.86,140191.0,41.9368,41.9368,41.9131,41.9131,140191.0
2017-10-09 15:00:00,52.86,52.86,52.82,52.86,52745.0,41.9131,41.9131,41.8813,41.9131,52745.0
2017-10-09 15:30:00,52.85,52.87,52.82,52.87,77772.0,41.9051,41.921,41.8813,41.921,77772.0
2017-10-10 09:30:00,53.18,53.27,53.18,53.25,122498.0,42.1668,42.2381,42.1668,42.2223,122498.0
2017-10-10 10:00:00,53.25,53.26,53.15,53.2,418982.0,42.2223,42.2302,42.143,42.1826,418982.0
2017-10-10 10:30:00,53.21,53.26,53.18,53.26,50590.0,42.1906,42.2302,42.1668,42.2302,50590.0
2017-10-10 11:00:00,53.25,53.28,53.24,53.24,54938.0,42.2223,42.2461,42.2144,42.2144,54938.0
2017-10-10 11:30:00,53.26,53.27,53.22,53.23,57618.0,42.2302,42.2381,42.1985,42.2064,57618.0
2017-10-10 12:00:00,53.23,53.25,53.19,53.23,28402.0,42.2064,42.2223,42.1747,42.2064,28402.0
2017-10-10 12:30:00,53.24,53.27,53.23,53.27,29677.0,42.2144,42.2381,42.2064,42.2381,29677.0
2017-10-10 13:00:00,53.27,53.32,53.26,53.29,36014.0,42.2381,42.2778,42.2302,42.254,36014.0
2017-10-10 13:30:00,53.28,53.37,53.22,53.33,194565.0,42.2461,42.3174,42.1985,42.2857,194565.0
2017-10-10 14:00:00,53.32,53.34,53.31,53.34,55601.0,42.2778,42.2936,42.2699,42.2936,55601.0
2017-10-10 14:30:00,53.33,53.35,53.31,53.32,106292.0,42.2857,42.3016,42.2699,42.2778,106292.0
2017-10-10 15:00:00,53.32,53.34,53.31,53.33,65781.0,42.2778,42.2936,42.2699,42.2857,65781.0
2017-10-10 15:30:00,53.33,53.35,53.31,53.35,275293.0,42.2857,42.3016,42.2699,42.3016,275293.0
2017-10-11 09:30:00,53.37,53.41,53.32,53.39,94825.0,42.3174,42.3492,42.2778,42.3333,94825.0
2017-10-11 10:00:00,53.39,53.4,53.38,53.39,51714.0,42.3333,42.3412,42.3254,42.3333,51714.0
2017-10-11 10:30:00,53.39,53.4,53.37,53.38,52833.0,42.3333,42.3412,42.3174,42.3254,52833.0
2017-10-11 11:00:00,53.38,53.41,53.38,53.4,100718.0,42.3254,42.3492,42.3254,42.3412,100718.0
2017-10-11 11:30:00,53.4,53.41,53.37,53.38,70266.0,42.3412,42.3492,42.3174,42.3254,70266.0
2017-10-11 12:00:00,53.39,53.41,53.38,53.4,46087.0,42.3333,42.3492,42.3254,42.3412,46087.0
2017-10-11 12:30:00,53.4,53.41,53.4,53.4,14383.0,42.3412,42.3492,42.3412,42.3412,14383.0
2017-10-11 13:00:00,53.41,53.43,53.4,53.41,75539.0,42.3492,42.365,42.3412,42.3492,75539.0
2017-10-11 13:30:00,53.42,53.42,53.4,53.4,42127.0,42.3571,42.3571,42.3412,42.3412,42127.0
2017-10-11 14:00:00,53.4,53.47,53.4,53.44,154087.0,42.3412,42.3967,42.3412,42.3729,154087.0
2017-10-11 14:30:00,53.45,53.48,53.44,53.48,77422.0,42.3809,42.4047,42.3729,42.4047,77422.0
2017-10-11 15:00:00,53.47,53.53,53.46,53.52,201706.0,42.3967,42.4443,42.3888,42.4364,201706.0
2017-10-11 15:30:00,53.52,53.54,53.51,53.51,469742.0,42.4364,42.4522,42.4284,42.4284,469742.0
2017-10-12 09:30:00,53.5,53.51,53.45,53.46,88086.0,42.4205,42.4284,42.3809,42.3888,88086.0
2017-10-12 10:00:00,53.45,53.5,53.44,53.5,41244.0,42.3809,42.4205,42.3729,42.4205,41244.0
2017-10-12 10:30:00,53.5,53.52,53.49,53.5,133232.0,42.4205,42.4364,42.4126,42.4205,133232.0
2017-10-12 11:00:00,53.52,53.54,53.5,53.53,48938.0,42.4364,42.4522,42.4205,42.4443,48938.0
2017-10-12 11:30:00,53.53,53.56,53.52,53.55,49067.0,42.4443,42.4681,42.4364,42.4602,49067.0
2017-10-12 12:00:00,53.56,53.61,53.55,53.57,125489.0,42.4681,42.5077,42.4602,42.476,125489.0
2017-10-12 12:30:00,53.56,53.57,53.53,53.54,58982.0,42.4681,42.476,42.4443,42.4522,58982.0
2017-10-12 13:00:00,53.54,53.58,53.53,53.57,174198.0,42.4522,42.4839,42.4443,42.476,174198.0
2017-10-12 13:30:00,53.57,53.6,53.55,53.59,82742.0,42.476,42.4998,42.4602,42.4919,82742.0
2017-10-12 14:00:00,53.58,53.6,53.57,53.58,36334.0,42.4839,42.4998,42.476,42.4839,36334.0
2017-10-12 14:30:00,53.58,53.58,53.53,53.53,183443.0,42.4839,42.4839,42.4443,42.4443,183443.0
2017-10-12 15:00:00,53.53,53.55,53.53,53.53,47171.0,42.4443,42.4602,42.4443,42.4443,47171.0
2017-10-12 15:30:00,53.53,53.54,53.48,53.5,122864.0,42.4443,42.4522,42.4047,42.4205,122864.0
2017-10-13 09:30:00,53.84,53.85,53.8,53.85,244263.0,42.6901,42.698,42.6584,42.698,244263.0
2017-10-13 10:00:00,53.85,53.89,53.82,53.86,65882.0,42.698,42.7297,42.6742,42.706,65882.0
2017-10-13 10:30:00,53.86,53.87,53.8,53.82,43520.0,42.706,42.7139,42.6584,42.6742,43520.0
2017-10-13 11:00:00,53.83,53.86,53.8,53.84,120601.0,42.6822,42.706,42.6584,42.6901,120601.0
2017-10-13 11:30:00,53.83,53.84,53.79,53.83,47833.0,42.6822,42.6901,42.6505,42.6822,47833.0
2017-10-13 12:00:00,53.84,53.87,53.83,53.87,272275.0,42.6901,42.7139,42.6822,42.7139,272275.0
2017-10-13 12:30:00,53.87,53.88,53.84,53.85,258195.0,42.7139,42.7218,42.6901,42.698,258195.0
2017-10-13 13:00:00,53.85,53.86,53.82,53.86,54398.0,42.698,42.706,42.6742,42.706,54398.0
2017-10-13 13:30:00,53.86,53.87,53.84,53.84,51318.0,42.706,42.7139,42.6901,42.6901,51318.0
2017-10-13 14:00:00,53.84,53.84,53.81,53.84,101294.0,42.6901,42.6901,42.6663,42.6901,101294.0
2017-10-13 14:30:00,53.84,53.85,53.82,53.84,73965.0,42.6901,42.698,42.6742,42.6901,73965.0
2017-10-13 15:00:00,53.83,53.85,53.83,53.85,105333.0,42.6822,42.698,42.6822,42.698,105333.0
2017-10-13 15:30:00,53.84,53.85,53.8,53.83,156185.0,42.6901,42.698,42.6584,42.6822,156185.0
2017-10-16 09:30:00,53.86,53.89,53.84,53.86,270535.0,42.706,42.7297,42.6901,42.706,270535.0
2017-10-16 10:00:00,53.85,53.87,53.8,53.84,76942.0,42.698,42.7139,42.6584,42.6901,76942.0
2017-10-16 10:30:00,53.84,53.85,53.79,53.8,144236.0,42.6901,42.698,42.6505,42.6584,144236.0
2017-10-16 11:00:00,53.8,53.84,53.8,53.84,66694.0,42.6584,42.6901,42.6584,42.6901,66694.0
2017-10-16 11:30:00,53.85,53.85,53.81,53.82,92050.0,42.698,42.698,42.6663,42.6742,92050.0
2017-10-16 12:00:00,53.82,53.82,53.78,53.8,133733.0,42.6742,42.6742,42.6425,42.6584,133733.0
2017-10-16 12:30:00,53.8,53.83,53.8,53.82,95739.0,42.6584,42.6822,42.6584,42.6742,95739.0
2017-10-16 13:00:00,53.81,53.82,53.8,53.81,32379.0,42.6663,42.6742,42.6584,42.6663,32379.0
2017-10-16 13:30:00,53.8,53.82,53.8,53.81,33185.0,42.6584,42.6742,42.6584,42.6663,33185.0
2017-10-16 14:00:00,53.8,53.83,53.78,53.8,65794.0,42.6584,42.6822,42.6425,42.6584,65794.0
2017-10-16 14:30:00,53.8,53.8,53.77,53.78,129100.0,42.6584,42.6584,42.6346,42.6425,129100.0
2017-10-16 15:00:00,53.77,53.79,53.76,53.78,68216.0,42.6346,42.6505,42.6267,42.6425,68216.0
2017-10-16 15:30:00,53.78,53.81,53.77,53.8,146513.0,42.6425,42.6663,42.6346,42.6584,146513.0
2017-10-17 09:30:00,53.68,53.68,53.61,53.63,128134.0,42.5632,42.5632,42.5077,42.5236,128134.0
2017-10-17 10:00:00,53.63,53.63,53.59,53.6,121779.0,42.5236,42.5236,42.4919,42.4998,121779.0
2017-10-17 10:30:00,53.6,53.6,53.53,53.56,567670.0,42.4998,42.4998,42.4443,42.4681,567670.0
2017-10-17 11:00:00,53.56,53.58,53.55,53.58,129938.0,42.4681,42.4839,42.4602,42.4839,129938.0
2017-10-17 11:30:00,53.57,53.58,53.53,53.55,124461.0,42.476,42.4839,42.4443,42.4602,124461.0
2017-10-17 12:00:00,53.55,53.58,53.54,53.58,111263.0,42.4602,42.4839,42.4522,42.4839,111263.0
2017-10-17 12:30:00,53.58,53.61,53.57,53.59,129716.0,42.4839,42.5077,42.476,42.4919,129716.0
2017-10-17 13:00:00,53.58,53.6,53.58,53.6,51722.0,42.4839,42.4998,42.4839,42.4998,51722.0
2017-10-17 13:30:00,53.59,53.62,53.58,53.61,56452.0,42.4919,42.5157,42.4839,42.5077,56452.0
2017-10-17 14:00:00,53.62,53.67,53.61,53.66,97658.0,42.5157,42.5553,42.5077,42.5474,97658.0
2017-10-17 14:30:00,53.66,53.67,53.65,53.66,129638.0,42.5474,42.5553,42.5394,42.5474,129638.0
2017-10-17 15:00:00,53.66,53.68,53.66,53.66,92447.0,42.5474,42.5632,42.5474,42.5474,92447.0
2017-10-17 15:30:00,53.66,53.68,53.65,53.65,325891.0,42.5474,42.5632,42.5394,42.5394,325891.0
2017-10-18 09:30:00,53.71,53.76,53.69,53.7,78094.0,42.587,42.6267,42.5712,42.5791,78094.0
2017-10-18 10:00:00,53.7,53.7,53.65,53.7,30592.0,42.5791,42.5791,42.5394,42.5791,30592.0
2017-10-18 10:30:00,53.7,53.74,53.69,53.71,44519.0,42.5791,42.6108,42.5712,42.587,44519.0
2017-10-18 11:00:00,53.71,53.72,53.64,53.66,50157.0,42.587,42.595,42.5315,42.5474,50157.0
2017-10-18 11:30:00,53.66,53.69,53.65,53.69,45414.0,42.5474,42.5712,42.5394,42.5712,45414.0
2017-10-18 12:00:00,53.69,53.76,53.69,53.76,40676.0,42.5712,42.6267,42.5712,42.6267,40676.0
2017-10-18 12:30:00,53.76,53.77,53.74,53.75,28584.0,42.6267,42.6346,42.6108,42.6187,28584.0
2017-10-18 13:00:00,53.74,53.77,53.74,53.76,38182.0,42.6108,42.6346,42.6108,42.6267,38182.0
2017-10-18 13:30:00,53.76,53.78,53.75,53.77,53963.0,42.6267,42.6425,42.6187,42.6346,53963.0
2017-10-18 14:00:00,53.76,53.8,53.76,53.8,53509.0,42.6267,42.6584,42.6267,42.6584,53509.0
2017-10-18 14:30:00,53.8,53.81,53.79,53.8,67869.0,42.6584,42.6663,42.6505,42.6584,67869.0
2017-10-18 15:00:00,53.8,53.82,53.79,53.81,67398.0,42.6584,42.6742,42.6505,42.6663,67398.0
2017-10-18 15:30:00,53.81,53.82,53.74,53.76,151764.0,42.6663,42.6742,42.6108,42.6267,151764.0
2017-10-19 09:30:00,53.46,53.49,53.42,53.43,96156.0,42.3888,42.4126,42.3571,42.365,96156.0
2017-10-19 10:00:00,53.43,53.49,53.42,53.48,42797.0,42.365,42.4126,42.3571,42.4047,42797.0
2017-10-19 10:30:00,53.48,53.56,53.48,53.55,47331.0,42.4047,42.4681,42.4047,42.4602,47331.0
2017-10-19 11:00:00,53.56,53.57,53.55,53.55,51810.0,42.4681,42.476,42.4602,42.4602,51810.0
2017-10-19 11:30:00,53.54,53.56,53.51,53.51,25674.0,42.4522,42.4681,42.4284,42.4284,25674.0
2017-10-19 12:00:00,53.51,53.52,53.48,53.51,42538.0,42.4284,42.4364,42.4047,42.4284,42538.0
2017-10-19 12:30:00,53.52,53.52,53.48,53.49,24930.0,42.4364,42.4364,42.4047,42.4126,24930.0
2017-10-19 13:00:00,53.5,53.52,53.49,53.52,27228.0,42.4205,42.4364,42.4126,42.4364,27228.0
2017-10-19 13:30:00,53.51,53.53,53.51,53.53,45105.0,42.4284,42.4443,42.4284,42.4443,45105.0
2017-10-19 14:00:00,53.53,53.55,53.51,53.52,27672.0,42.4443,42.4602,42.4284,42.4364,27672.0
2017-10-19 14:30:00,53.52,53.54,53.51,53.53,55772.0,42.4364,42.4522,42.4284,42.4443,55772.0
2017-10-19 15:00:00,53.54,53.54,53.52,53.54,47351.0,42.4522,42.4522,42.4364,42.4522,47351.0
2017-10-19 15:30:00,53.54,53.58,53.52,53.57,336893.0,42.4522,42.4839,42.4364,42.476,336893.0
2017-10-20 09:30:00,53.57,53.61,53.53,53.54,135259.0,42.476,42.5077,42.4443,42.4522,135259.0
2017-10-20 10:00:00,53.53,53.56,53.53,53.55,226081.0,42.4443,42.4681,42.4443,42.4602,226081.0
2017-10-20 10:30:00,53.55,53.58,53.51,53.52,126683.0,42.4602,42.4839,42.4284,42.4364,126683.0
2017-10-20 11:00:00,53.52,53.55,53.51,53.54,139325.0,42.4364,42.4602,42.4284,42.4522,139325.0
2017-10-20 11:30:00,53.54,53.55,53.51,53.52,256010.0,42.4522,42.4602,42.4284,42.4364,256010.0
2017-10-20 12:00:00,53.53,53.58,53.52,53.55,93224.0,42.4443,42.4839,42.4364,42.4602,93224.0
2017-10-20 12:30:00,53.55,53.58,53.55,53.58,229671.0,42.4602,42.4839,42.4602,42.4839,229671.0
2017-10-20 13:00:00,53.58,53.59,53.57,53.58,95628.0,42.4839,42.4919,42.476,42.4839,95628.0
2017-10-20 13:30:00,53.58,53.6,53.57,53.58,85406.0,42.4839,42.4998,42.476,42.4839,85406.0
2017-10-20 14:00:00,53.58,53.6,53.56,53.59,155162.0,42.4839,42.4998,42.4681,42.4919,155162.0
2017-10-20 14:30:00,53.59,53.6,53.57,53.57,177585.0,42.4919,42.4998,42.476,42.476,177585.0
2017-10-20 15:00:00,53.58,53.58,53.56,53.57,154970.0,42.4839,42.4839,42.4681,42.476,154970.0
2017-10-20 15:30:00,53.57,53.58,53.55,53.56,211595.0,42.476,42.4839,42.4602,42.4681,211595.0
2017-10-23 09:30:00,53.57,53.58,53.54,53.57,93683.0,42.476,42.4839,42.4522,42.476,93683.0
2017-10-23 10:00:00,53.56,53.58,53.54,53.55,62117.0,42.4681,42.4839,42.4522,42.4602,62117.0
2017-10-23 10:30:00,53.55,53.57,53.5,53.5,104904.0,42.4602,42.476,42.4205,42.4205,104904.0
2017-10-23 11:00:00,53.5,53.53,53.47,53.47,36499.0,42.4205,42.4443,42.3967,42.3967,36499.0
2017-10-23 11:30:00,53.47,53.5,53.43,53.49,95166.0,42.3967,42.4205,42.365,42.4126,95166.0
2017-10-23 12:00:00,53.5,53.5,53.47,53.48,35995.0,42.4205,42.4205,42.3967,42.4047,35995.0
2017-10-23 12:30:00,53.49,53.5,53.47,53.48,92176.0,42.4126,42.4205,42.3967,42.4047,92176.0
2017-10-23 13:00:00,53.49,53.49,53.46,53.47,59181.0,42.4126,42.4126,42.3888,42.3967,59181.0
2017-10-23 13:30:00,53.47,53.48,53.44,53.45,133848.0,42.3967,42.4047,42.3729,42.3809,133848.0
2017-10-23 14:00:00,53.45,53.47,53.41,53.43,96975.0,42.3809,42.3967,42.3492,42.365,96975.0
2017-10-23 14:30:00,53.43,53.44,53.41,53.43,54562.0,42.365,42.3729,42.3492,42.365,54562.0
2017-10-23 15:00:00,53.43,53.43,53.4,53.4,99862.0,42.365,42.365,42.3412,42.3412,99862.0
2017-10-23 15:30:00,53.41,53.42,53.37,53.39,254982.0,42.3492,42.3571,42.3174,42.3333,254982.0
2017-10-24 09:30:00,53.49,53.51,53.44,53.45,146446.0,42.4126,42.4284,42.3729,42.3809,146446.0
2017-10-24 10:00:00,53.45,53.51,53.44,53.51,155278.0,42.3809,42.4284,42.3729,42.4284,155278.0
2017-10-24 10:30:00,53.5,53.51,53.47,53.47,50196.0,42.4205,42.4284,42.3967,42.3967,50196.0
2017-10-24 11:00:00,53.47,53.51,53.46,53.51,60880.0,42.3967,42.4284,42.3888,42.4284,60880.0
2017-10-24 11:30:00,53.51,53.55,53.49,53.54,103068.0,42.4284,42.4602,42.4126,42.4522,103068.0
2017-10-24 12:00:00,53.55,53.55,53.52,53.53,46072.0,42.4602,42.4602,42.4364,42.4443,46072.0
2017-10-24 12:30:00,53.53,53.54,53.52,53.53,30292.0,42.4443,42.4522,42.4364,42.4443,30292.0
2017-10-24 13:00:00,53.53,53.53,53.49,53.52,57941.0,42.4443,42.4443,42.4126,42.4364,57941.0
2017-10-24 13:30:00,53.52,53.56,53.51,53.53,49998.0,42.4364,42.4681,42.4284,42.4443,49998.0
2017-10-24 14:00:00,53.53,53.56,53.51,53.55,36150.0,42.4443,42.4681,42.4284,42.4602,36150.0
2017-10-24 14:30:00,53.55,53.58,53.53,53.57,103927.0,42.4602,42.4839,42.4443,42.476,103927.0
2017-10-24 15:00:00,53.58,53.61,53.52,53.52,164139.0,42.4839,42.5077,42.4364,42.4364,164139.0
2017-10-24 15:30:00,53.52,53.55,53.49,53.5,144048.0,42.4364,42.4602,42.4126,42.4205,144048.0
2017-10-25 09:30:00,53.51,53.56,53.51,53.52,96793.0,42.4284,42.4681,42.4284,42.4364,96793.0
2017-10-25 10:00:00,53.51,53.51,53.43,53.45,159652.0,42.4284,42.4284,42.365,42.3809,159652.0
2017-10-25 10:30:00,53.45,53.46,53.33,53.34,79763.0,42.3809,42.3888,42.2857,42.2936,79763.0
2017-10-25 11:00:00,53.32,53.33,53.2,53.25,117663.0,42.2778,42.2857,42.1826,42.2223,117663.0
2017-10-25 11:30:00,53.24,53.27,53.18,53.2,72790.0,42.2144,42.2381,42.1668,42.1826,72790.0
2017-10-25 12:00:00,53.2,53.21,53.09,53.11,116655.0,42.1826,42.1906,42.0954,42.1113,116655.0
2017-10-25 12:30:00,53.1,53.21,53.08,53.19,69313.0,42.1033,42.1906,42.0875,42.1747,69313.0
2017-10-25 13:00:00,53.2,53.24,53.18,53.22,56908.0,42.1826,42.2144,42.1668,42.1985,56908.0
2017-10-25 13:30:00,53.22,53.27,53.21,53.27,79751.0,42.1985,42.2381,42.1906,42.2381,79751.0
2017-10-25 14:00:00,53.27,53.3,53.26,53.29,254132.0,42.2381,42.2619,42.2302,42.254,254132.0
2017-10-25 14:30:00,53.29,53.3,53.24,53.26,82584.0,42.254,42.2619,42.2144,42.2302,82584.0
2017-10-25 15:00:00,53.26,53.34,53.25,53.34,61780.0,42.2302,42.2936,42.2223,42.2936,61780.0
2017-10-25 15:30:00,53.33,53.34,53.27,53.31,141013.0,42.2857,42.2936,42.2381,42.2699,141013.0
2017-10-26 09:30:00,53.42,53.42,53.31,53.39,85880.0,42.3571,42.3571,42.2699,42.3333,85880.0
2017-10-26 10:00:00,53.38,53.38,53.31,53.37,91702.0,42.3254,42.3254,42.2699,42.3174,91702.0
2017-10-26 10:30:00,53.38,53.45,53.36,53.38,71434.0,42.3254,42.3809,42.3095,42.3254,71434.0
2017-10-26 11:00:00,53.38,53.41,53.32,53.4,50879.0,42.3254,42.3492,42.2778,42.3412,50879.0
2017-10-26 11:30:00,53.39,53.43,53.38,53.43,37353.0,42.3333,42.365,42.3254,42.365,37353.0
2017-10-26 12:00:00,53.43,53.43,53.4,53.41,50835.0,42.365,42.365,42.3412,42.3492,50835.0
2017-10-26 12:30:00,53.42,53.43,53.36,53.38,35975.0,42.3571,42.365,42.3095,42.3254,35975.0
2017-10-26 13:00:00,53.37,53.38,53.35,53.36,42313.0,42.3174,42.3254,42.3016,42.3095,42313.0
2017-10-26 13:30:00,53.36,53.36,53.31,53.33,59893.0,42.3095,42.3095,42.2699,42.2857,59893.0
2017-10-26 14:00:00,53.33,53.36,53.32,53.35,98358.0,42.2857,42.3095,42.2778,42.3016,98358.0
2017-10-26 14:30:00,53.36,53.36,53.3,53.31,54846.0,42.3095,42.3095,42.2619,42.2699,54846.0
2017-10-26 15:00:00,53.3,53.31,53.27,53.29,67311.0,42.2619,42.2699,42.2381,42.254,67311.0
2017-10-26 15:30:00,53.29,53.29,53.21,53.21,178921.0,42.254,42.254,42.1906,42.1906,178921.0
2017-10-27 09:30:00,53.25,53.27,53.15,53.2,109913.0,42.2223,42.2381,42.143,42.1826,109913.0
2017-10-27 10:00:00,53.2,53.39,53.19,53.3,1423383.0,42.1826,42.3333,42.1747,42.2619,1423383.0
2017-10-27 10:30:00,53.3,53.39,53.3,53.32,198125.0,42.2619,42.3333,42.2619,42.2778,198125.0
2017-10-27 11:00:00,53.31,53.4,53.3,53.39,313076.0,42.2699,42.3412,42.2619,42.3333,313076.0
2017-10-27 11:30:00,53.4,53.41,53.36,53.38,41867.0,42.3412,42.3492,42.3095,42.3254,41867.0
2017-10-27 12:00:00,53.37,53.4,53.37,53.39,30269.0,42.3174,42.3412,42.3174,42.3333,30269.0
2017-10-27 12:30:00,53.39,53.42,53.38,53.4,53663.0,42.3333,42.3571,42.3254,42.3412,53663.0
2017-10-27 13:00:00,53.4,53.41,53.37,53.38,46224.0,42.3412,42.3492,42.3174,42.3254,46224.0
2017-10-27 13:30:00,53.38,53.41,53.38,53.4,296920.0,42.3254,42.3492,42.3254,42.3412,296920.0
2017-10-27 14:00:00,53.41,53.46,53.4,53.44,42966.0,42.3492,42.3888,42.3412,42.3729,42966.0
2017-10-27 14:30:00,53.43,53.45,53.42,53.44,309732.0,42.365,42.3809,42.3571,42.3729,309732.0
2017-10-27 15:00:00,53.45,53.5,53.44,53.49,113125.0,42.3809,42.4205,42.3729,42.4126,113125.0
2017-10-27 15:30:00,53.49,53.5,53.45,53.47,346547.0,42.4126,42.4205,42.3809,42.3967,346547.0
2017-10-30 09:30:00,53.46,53.53,53.45,53.53,115493.0,42.3888,42.4443,42.3809,42.4443,115493.0
2017-10-30 10:00:00,53.53,53.53,53.49,53.5,641535.0,42.4443,42.4443,42.4126,42.4205,641535.0
2017-10-30 10:30:00,53.5,53.52,53.49,53.49,81993.0,42.4205,42.4364,42.4126,42.4126,81993.0
2017-10-30 11:00:00,53.49,53.52,53.48,53.48,84438.0,42.4126,42.4364,42.4047,42.4047,84438.0
2017-10-30 11:30:00,53.49,53.51,53.45,53.51,630275.0,42.4126,42.4284,42.3809,42.4284,630275.0
2017-10-30 12:00:00,53.51,53.51,53.44,53.48,572543.0,42.4284,42.4284,42.3729,42.4047,572543.0
2017-10-30 12:30:00,53.48,53.52,53.48,53.49,54254.0,42.4047,42.4364,42.4047,42.4126,54254.0
2017-10-30 13:00:00,53.5,53.52,53.49,53.51,383405.0,42.4205,42.4364,42.4126,42.4284,383405.0
2017-10-30 13:30:00,53.5,53.51,53.45,53.47,335718.0,42.4205,42.4284,42.3809,42.3967,335718.0
2017-10-30 14:00:00,53.47,53.5,53.47,53.49,68569.0,42.3967,42.4205,42.3967,42.4126,68569.0
2017-10-30 14:30:00,53.48,53.51,53.46,53.49,51990.0,42.4047,42.4284,42.3888,42.4126,51990.0
2017-10-30 15:00:00,53.5,53.5,53.46,53.48,357271.0,42.4205,42.4205,42.3888,42.4047,357271.0
2017-10-30 15:30:00,53.48,53.52,53.47,53.5,141236.0,42.4047,42.4364,42.3967,42.4205,141236.0
2017-10-31 09:30:00,53.67,53.67,53.61,53.62,74281.0,42.5553,42.5553,42.5077,42.5157,74281.0
2017-10-31 10:00:00,53.63,53.63,53.58,53.62,559244.0,42.5236,42.5236,42.4839,42.5157,559244.0
2017-10-31 10:30:00,53.62,53.65,53.61,53.63,52160.0,42.5157,42.5394,42.5077,42.5236,52160.0
2017-10-31 11:00:00,53.63,53.69,53.62,53.69,94277.0,42.5236,42.5712,42.5157,42.5712,94277.0
2017-10-31 11:30:00,53.69,53.71,53.68,53.7,95072.0,42.5712,42.587,42.5632,42.5791,95072.0
2017-10-31 12:00:00,53.71,53.73,53.7,53.71,56133.0,42.587,42.6029,42.5791,42.587,56133.0
2017-10-31 12:30:00,53.71,53.77,53.7,53.76,98976.0,42.587,42.6346,42.5791,42.6267,98976.0
2017-10-31 13:00:00,53.76,53.76,53.71,53.73,375929.0,42.6267,42.6267,42.587,42.6029,375929.0
2017-10-31 13:30:00,53.73,53.75,53.71,53.75,107565.0,42.6029,42.6187,42.587,42.6187,107565.0
2017-10-31 14:00:00,53.75,53.77,53.74,53.77,415442.0,42.6187,42.6346,42.6108,42.6346,415442.0
2017-10-31 14:30:00,53.77,53.77,53.75,53.76,72541.0,42.6346,42.6346,42.6187,42.6267,72541.0
2017-10-31 15:00:00,53.76,53.77,53.75,53.76,374793.0,42.6267,42.6346,42.6187,42.6267,374793.0
2017-10-31 15:30:00,53.76,53.76,53.71,53.74,806678.0,42.6267,42.6267,42.587,42.6108,806678.0
2017-11-01 09:30:00,54.01,54.09,54.01,54.07,196997.0,42.8249,42.8883,42.8249,42.8725,196997.0
2017-11-01 10:00:00,54.08,54.13,54.06,54.12,211050.0,42.8804,42.92,42.8645,42.9121,211050.0
2017-11-01 10:30:00,54.12,54.12,54.05,54.05,184663.0,42.9121,42.9121,42.8566,42.8566,184663.0
2017-11-01 11:00:00,54.05,54.07,54.03,54.04,58063.0,42.8566,42.8725,42.8408,42.8487,58063.0
2017-11-01 11:30:00,54.03,54.05,53.94,53.96,67873.0,42.8408,42.8566,42.7694,42.7852,67873.0
2017-11-01 12:00:00,53.96,53.98,53.95,53.97,66642.0,42.7852,42.8011,42.7773,42.7932,66642.0
2017-11-01 12:30:00,53.97,53.98,53.93,53.96,51538.0,42.7932,42.8011,42.7615,42.7852,51538.0
2017-11-01 13:00:00,53.95,53.96,53.89,53.94,137350.0,42.7773,42.7852,42.7297,42.7694,137350.0
2017-11-01 13:30:00,53.94,53.95,53.9,53.92,129639.0,42.7694,42.7773,42.7377,42.7535,129639.0
2017-11-01 14:00:00,53.93,54.02,53.88,53.89,166732.0,42.7615,42.8328,42.7218,42.7297,166732.0
2017-11-01 14:30:00,53.88,53.95,53.88,53.91,112828.0,42.7218,42.7773,42.7218,42.7456,112828.0
2017-11-01 15:00:00,53.91,53.95,53.9,53.93,163339.0,42.7456,42.7773,42.7377,42.7615,163339.0
2017-11-01 15:30:00,53.94,53.95,53.88,53.88,291491.0,42.7694,42.7773,42.7218,42.7218,291491.0
2017-11-02 09:30:00,53.91,53.91,53.86,53.89,209145.0,42.7456,42.7456,42.706,42.7297,209145.0
2017-11-02 10:00:00,53.89,53.9,53.84,53.89,401865.0,42.7297,42.7377,42.6901,42.7297,401865.0
2017-11-02 10:30:00,53.88,53.93,53.87,53.9,94888.0,42.7218,42.7615,42.7139,42.7377,94888.0
2017-11-02 11:00:00,53.9,53.93,53.86,53.86,90677.0,42.7377,42.7615,42.706,42.706,90677.0
2017-11-02 11:30:00,53.86,53.91,53.84,53.9,93809.0,42.706,42.7456,42.6901,42.7377,93809.0
2017-11-02 12:00:00,53.9,53.93,53.89,53.93,64170.0,42.7377,42.7615,42.7297,42.7615,64170.0
2017-11-02 12:30:00,53.92,53.94,53.9,53.94,78761.0,42.7535,42.7694,42.7377,42.7694,78761.0
2017-11-02 13:00:00,53.93,53.96,53.92,53.93,41795.0,42.7615,42.7852,42.7535,42.7615,41795.0
2017-11-02 13:30:00,53.92,53.94,53.91,53.93,70356.0,42.7535,42.7694,42.7456,42.7615,70356.0
2017-11-02 14:00:00,53.93,53.97,53.92,53.97,48223.0,42.7615,42.7932,42.7535,42.7932,48223.0
2017-11-02 14:30:00,53.97,53.98,53.94,53.96,99033.0,42.7932,42.8011,42.7694,42.7852,99033.0
2017-11-02 15:00:00,53.96,54.0,53.95,54.0,65032.0,42.7852,42.817,42.7773,42.817,65032.0
2017-11-02 15:30:00,54.0,54.05,53.99,54.04,131225.0,42.817,42.8566,42.809,42.8487,131225.0
2017-11-03 09:30:00,53.98,53.98,53.87,53.9,140970.0,42.8011,42.8011,42.7139,42.7377,140970.0
2017-11-03 10:00:00,53.89,53.89,53.81,53.82,132516.0,42.7297,42.7297,42.6663,42.6742,132516.0
2017-11-03 10:30:00,53.82,53.82,53.71,53.74,93930.0,42.6742,42.6742,42.587,42.6108,93930.0
2017-11-03 11:00:00,53.75,53.8,53.74,53.79,95246.0,42.6187,42.6584,42.6108,42.6505,95246.0
2017-11-03 11:30:00,53.79,53.85,53.76,53.84,149694.0,42.6505,42.698,42.6267,42.6901,149694.0
2017-11-03 12:00:00,53.85,53.88,53.83,53.87,77116.0,42.698,42.7218,42.6822,42.7139,77116.0
2017-11-03 12:30:00,53.87,53.88,53.84,53.85,97696.0,42.7139,42.7218,42.6901,42.698,97696.0
2017-11-03 13:00:00,53.85,53.89,53.84,53.87,60991.0,42.698,42.7297,42.6901,42.7139,60991.0
2017-11-03 13:30:00,53.87,53.89,53.87,53.89,90058.0,42.7139,42.7297,42.7139,42.7297,90058.0
2017-11-03 14:00:00,53.89,53.92,53.88,53.91,77919.0,42.7297,42.7535,42.7218,42.7456,77919.0
2017-11-03 14:30:00,53.92,53.92,53.88,53.9,57021.0,42.7535,42.7535,42.7218,42.7377,57021.0
2017-11-03 15:00:00,53.9,53.91,53.88,53.9,113376.0,42.7377,42.7456,42.7218,42.7377,113376.0
2017-11-03 15:30:00,53.9,53.91,53.88,53.91,110599.0,42.7377,42.7456,42.7218,42.7456,110599.0
2017-11-06 09:30:00,53.86,53.94,53.84,53.94,149750.0,42.706,42.7694,42.6901,42.7694,149750.0
2017-11-06 10:00:00,53.94,53.95,53.9,53.95,129277.0,42.7694,42.7773,42.7377,42.7773,129277.0
2017-11-06 10:30:00,53.94,53.96,53.92,53.93,63848.0,42.7694,42.7852,42.7535,42.7615,63848.0
2017-11-06 11:00:00,53.93,53.96,53.91,53.96,126530.0,42.7615,42.7852,42.7456,42.7852,126530.0
2017-11-06 11:30:00,53.95,53.98,53.94,53.96,224587.0,42.7773,42.8011,42.7694,42.7852,224587.0
2017-11-06 12:00:00,53.96,54.0,53.95,53.99,73907.0,42.7852,42.817,42.7773,42.809,73907.0
2017-11-06 12:30:00,53.99,54.04,53.98,54.03,62265.0,42.809,42.8487,42.8011,42.8408,62265.0
2017-11-06 13:00:00,54.03,54.04,54.02,54.03,41047.0,42.8408,42.8487,42.8328,42.8408,41047.0
2017-11-06 13:30:00,54.03,54.06,54.02,54.06,73489.0,42.8408,42.8645,42.8328,42.8645,73489.0
2017-11-06 14:00:00,54.06,54.08,54.05,54.08,31111.0,42.8645,42.8804,42.8566,42.8804,31111.0
2017-11-06 14:30:00,54.07,54.09,54.05,54.09,93316.0,42.8725,42.8883,42.8566,42.8883,93316.0
2017-11-06 15:00:00,54.09,54.1,54.08,54.09,74920.0,42.8883,42.8963,42.8804,42.8883,74920.0
2017-11-06 15:30:00,54.09,54.12,54.08,54.11,322426.0,42.8883,42.9121,42.8804,42.9042,322426.0
2017-11-07 09:30:00,54.04,54.08,54.02,54.02,149486.0,42.8487,42.8804,42.8328,42.8328,149486.0
2017-11-07 10:00:00,54.02,54.02,53.92,53.94,99247.0,42.8328,42.8328,42.7535,42.7694,99247.0
2017-11-07 10:30:00,53.93,53.95,53.83,53.87,135423.0,42.7615,42.7773,42.6822,42.7139,135423.0
2017-11-07 11:00:00,53.87,53.9,53.82,53.83,47522.0,42.7139,42.7377,42.6742,42.6822,47522.0
2017-11-07 11:30:00,53.84,53.85,53.76,53.76,89031.0,42.6901,42.698,42.6267,42.6267,89031.0
2017-11-07 12:00:00,53.76,53.85,53.75,53.85,136829.0,42.6267,42.698,42.6187,42.698,136829.0
2017-11-07 12:30:00,53.85,53.88,53.84,53.87,67805.0,42.698,42.7218,42.6901,42.7139,67805.0
2017-11-07 13:00:00,53.87,53.88,53.85,53.87,105687.0,42.7139,42.7218,42.698,42.7139,105687.0
2017-11-07 13:30:00,53.87,53.89,53.85,53.86,43068.0,42.7139,42.7297,42.698,42.706,43068.0
2017-11-07 14:00:00,53.86,53.88,53.84,53.88,208052.0,42.706,42.7218,42.6901,42.7218,208052.0
2017-11-07 14:30:00,53.87,53.89,53.86,53.87,85472.0,42.7139,42.7297,42.706,42.7139,85472.0
2017-11-07 15:00:00,53.87,53.9,53.86,53.88,93753.0,42.7139,42.7377,42.706,42.7218,93753.0
2017-11-07 15:30:00,53.88,53.91,53.86,53.91,142720.0,42.7218,42.7456,42.706,42.7456,142720.0
2017-11-08 09:30:00,54.02,54.02,53.95,53.98,97653.0,42.8328,42.8328,42.7773,42.8011,97653.0
2017-11-08 10:00:00,53.99,54.04,53.98,54.02,39133.0,42.809,42.8487,42.8011,42.8328,39133.0
2017-11-08 10:30:00,54.01,54.03,53.98,54.01,57881.0,42.8249,42.8408,42.8011,42.8249,57881.0
2017-11-08 11:00:00,54.01,54.05,54.0,54.04,112960.0,42.8249,42.8566,42.817,42.8487,112960.0
2017-11-08 11:30:00,54.04,54.06,54.03,54.05,84426.0,42.8487,42.8645,42.8408,42.8566,84426.0
2017-11-08 12:00:00,54.06,54.08,54.05,54.08,52399.0,42.8645,42.8804,42.8566,42.8804,52399.0
2017-11-08 12:30:00,54.08,54.09,54.05,54.08,122939.0,42.8804,42.8883,42.8566,42.8804,122939.0
2017-11-08 13:00:00,54.08,54.1,54.07,54.09,129682.0,42.8804,42.8963,42.8725,42.8883,129682.0
2017-11-08 13:30:00,54.09,54.11,54.08,54.1,44166.0,42.8883,42.9042,42.8804,42.8963,44166.0
2017-11-08 14:00:00,54.1,54.12,54.07,54.11,68487.0,42.8963,42.9121,42.8725,42.9042,68487.0
2017-11-08 14:30:00,54.12,54.15,54.11,54.15,47152.0,42.9121,42.9359,42.9042,42.9359,47152.0
2017-11-08 15:00:00,54.15,54.15,54.13,54.14,134061.0,42.9359,42.9359,42.92,42.928,134061.0
2017-11-08 15:30:00,54.14,54.15,54.08,54.1,165469.0,42.928,42.9359,42.8804,42.8963,165469.0
2017-11-09 09:30:00,53.7,53.7,53.61,53.68,191809.0,42.5791,42.5791,42.5077,42.5632,191809.0
2017-11-09 10:00:00,53.69,53.79,53.69,53.76,477362.0,42.5712,42.6505,42.5712,42.6267,477362.0
2017-11-09 10:30:00,53.75,53.76,53.68,53.73,100624.0,42.6187,42.6267,42.5632,42.6029,100624.0
2017-11-09 11:00:00,53.74,53.74,53.66,53.74,111091.0,42.6108,42.6108,42.5474,42.6108,111091.0
2017-11-09 11:30:00,53.73,53.74,53.61,53.64,161376.0,42.6029,42.6108,42.5077,42.5315,161376.0
2017-11-09 12:00:00,53.64,53.64,53.49,53.51,156251.0,42.5315,42.5315,42.4126,42.4284,156251.0
2017-11-09 12:30:00,53.5,53.59,53.47,53.59,107614.0,42.4205,42.4919,42.3967,42.4919,107614.0
2017-11-09 13:00:00,53.58,53.67,53.54,53.66,59466.0,42.4839,42.5553,42.4522,42.5474,59466.0
2017-11-09 13:30:00,53.67,53.7,53.65,53.67,68283.0,42.5553,42.5791,42.5394,42.5553,68283.0
2017-11-09 14:00:00,53.67,53.73,53.67,53.71,108510.0,42.5553,42.6029,42.5553,42.587,108510.0
2017-11-09 14:30:00,53.71,53.74,53.68,53.71,109411.0,42.587,42.6108,42.5632,42.587,109411.0
2017-11-09 15:00:00,53.7,53.77,53.7,53.77,63947.0,42.5791,42.6346,42.5791,42.6346,63947.0
2017-11-09 15:30:00,53.76,53.82,53.76,53.8,72236.0,42.6267,42.6742,42.6267,42.6584,72236.0
2017-11-10 09:30:00,53.66,53.7,53.64,53.68,124834.0,42.5474,42.5791,42.5315,42.5632,124834.0
2017-11-10 10:00:00,53.68,53.72,53.64,53.68,367275.0,42.5632,42.595,42.5315,42.5632,367275.0
2017-11-10 10:30:00,53.67,53.69,53.6,53.63,323610.0,42.5553,42.5712,42.4998,42.5236,323610.0
2017-11-10 11:00:00,53.63,53.63,53.54,53.58,330299.0,42.5236,42.5236,42.4522,42.4839,330299.0
2017-11-10 11:30:00,53.58,53.61,53.56,53.6,46869.0,42.4839,42.5077,42.4681,42.4998,46869.0
2017-11-10 12:00:00,53.6,53.61,53.57,53.58,96359.0,42.4998,42.5077,42.476,42.4839,96359.0
2017-11-10 12:30:00,53.57,53.59,53.56,53.56,199543.0,42.476,42.4919,42.4681,42.4681,199543.0
2017-11-10 13:00:00,53.56,53.6,53.56,53.6,235568.0,42.4681,42.4998,42.4681,42.4998,235568.0
2017-11-10 13:30:00,53.6,53.6,53.57,53.59,59277.0,42.4998,42.4998,42.476,42.4919,59277.0
2017-11-10 14:00:00,53.59,53.63,53.59,53.63,35848.0,42.4919,42.5236,42.4919,42.5236,35848.0
2017-11-10 14:30:00,53.64,53.67,53.62,53.66,167519.0,42.5315,42.5553,42.5157,42.5474,167519.0
2017-11-10 15:00:00,53.67,53.68,53.66,53.66,43261.0,42.5553,42.5632,42.5474,42.5474,43261.0
2017-11-10 15:30:00,53.66,53.68,53.64,53.65,186383.0,42.5474,42.5632,42.5315,42.5394,186383.0
2017-11-13 09:30:00,53.16,53.31,53.16,53.3,294577.0,42.1509,42.2699,42.1509,42.2619,294577.0
2017-11-13 10:00:00,53.3,53.42,53.3,53.41,209079.0,42.2619,42.3571,42.2619,42.3492,209079.0
2017-11-13 10:30:00,53.41,53.42,53.32,53.36,300783.0,42.3492,42.3571,42.2778,42.3095,300783.0
2017-11-13 11:00:00,53.36,53.41,53.35,53.4,152233.0,42.3095,42.3492,42.3016,42.3412,152233.0
2017-11-13 11:30:00,53.4,53.4,53.34,53.37,192151.0,42.3412,42.3412,42.2936,42.3174,192151.0
2017-11-13 12:00:00,53.37,53.39,53.36,53.37,30707.0,42.3174,42.3333,42.3095,42.3174,30707.0
2017-11-13 12:30:00,53.37,53.38,53.37,53.38,130885.0,42.3174,42.3254,42.3174,42.3254,130885.0
2017-11-13 13:00:00,53.39,53.39,53.37,53.38,111086.0,42.3333,42.3333,42.3174,42.3254,111086.0
2017-11-13 13:30:00,53.39,53.41,53.38,53.41,97514.0,42.3333,42.3492,42.3254,42.3492,97514.0
2017-11-13 14:00:00,53.41,53.42,53.4,53.42,106419.0,42.3492,42.3571,42.3412,42.3571,106419.0
2017-11-13 14:30:00,53.41,53.44,53.41,53.44,116294.0,42.3492,42.3729,42.3492,42.3729,116294.0
2017-11-13 15:00:00,53.43,53.47,53.43,53.46,233704.0,42.365,42.3967,42.365,42.3888,233704.0
2017-11-13 15:30:00,53.47,53.47,53.4,53.45,312619.0,42.3967,42.3967,42.3412,42.3809,312619.0
2017-11-14 09:30:00,53.36,53.39,53.32,53.32,314562.0,42.3095,42.3333,42.2778,42.2778,314562.0
2017-11-14 10:00:00,53.33,53.33,53.23,53.25,361186.0,42.2857,42.2857,42.2064,42.2223,361186.0
2017-11-14 10:30:00,53.25,53.36,53.21,53.33,217156.0,42.2223,42.3095,42.1906,42.2857,217156.0
2017-11-14 11:00:00,53.33,53.36,53.29,53.33,179903.0,42.2857,42.3095,42.254,42.2857,179903.0
2017-11-14 11:30:00,53.33,53.35,53.3,53.34,99498.0,42.2857,42.3016,42.2619,42.2936,99498.0
2017-11-14 12:00:00,53.34,53.37,53.33,53.36,62515.0,42.2936,42.3174,42.2857,42.3095,62515.0
2017-11-14 12:30:00,53.35,53.39,53.28,53.33,158187.0,42.3016,42.3333,42.2461,42.2857,158187.0
2017-11-14 13:00:00,53.32,53.39,53.31,53.38,126280.0,42.2778,42.3333,42.2699,42.3254,126280.0
2017-11-14 13:30:00,53.38,53.38,53.35,53.35,141484.0,42.3254,42.3254,42.3016,42.3016,141484.0
2017-11-14 14:00:00,53.35,53.37,53.34,53.35,113564.0,42.3016,42.3174,42.2936,42.3016,113564.0
2017-11-14 14:30:00,53.36,53.38,53.35,53.36,176168.0,42.3095,42.3254,42.3016,42.3095,176168.0
2017-11-14 15:00:00,53.36,53.38,53.35,53.35,186274.0,42.3095,42.3254,42.3016,42.3016,186274.0
2017-11-14 15:30:00,53.36,53.37,53.31,53.35,286763.0,42.3095,42.3174,42.2699,42.3016,286763.0
2017-11-15 09:30:00,52.98,52.98,52.84,52.89,238840.0,42.0082,42.0082,41.8972,41.9368,238840.0
2017-11-15 10:00:00,52.89,53.0,52.88,53.0,158108.0,41.9368,42.0241,41.9289,42.0241,158108.0
2017-11-15 10:30:00,52.99,53.08,52.96,53.08,111981.0,42.0161,42.0875,41.9923,42.0875,111981.0
2017-11-15 11:00:00,53.08,53.13,53.04,53.1,29439.0,42.0875,42.1271,42.0558,42.1033,29439.0
2017-11-15 11:30:00,53.11,53.12,53.05,53.1,103509.0,42.1113,42.1192,42.0637,42.1033,103509.0
2017-11-15 12:00:00,53.1,53.1,53.05,53.07,67216.0,42.1033,42.1033,42.0637,42.0796,67216.0
2017-11-15 12:30:00,53.07,53.12,53.07,53.12,36312.0,42.0796,42.1192,42.0796,42.1192,36312.0
2017-11-15 13:00:00,53.12,53.12,53.06,53.06,43312.0,42.1192,42.1192,42.0716,42.0716,43312.0
2017-11-15 13:30:00,53.06,53.09,53.05,53.06,34718.0,42.0716,42.0954,42.0637,42.0716,34718.0
2017-11-15 14:00:00,53.05,53.08,53.03,53.07,56491.0,42.0637,42.0875,42.0478,42.0796,56491.0
2017-11-15 14:30:00,53.07,53.1,53.07,53.09,191877.0,42.0796,42.1033,42.0796,42.0954,191877.0
2017-11-15 15:00:00,53.09,53.13,53.08,53.09,99332.0,42.0954,42.1271,42.0875,42.0954,99332.0
2017-11-15 15:30:00,53.08,53.12,53.05,53.07,201596.0,42.0875,42.1192,42.0637,42.0796,201596.0
2017-11-16 09:30:00,53.5,53.53,53.47,53.5,108084.0,42.4205,42.4443,42.3967,42.4205,108084.0
2017-11-16 10:00:00,53.5,53.55,53.49,53.52,36588.0,42.4205,42.4602,42.4126,42.4364,36588.0
2017-11-16 10:30:00,53.51,53.59,53.5,53.56,73526.0,42.4284,42.4919,42.4205,42.4681,73526.0
2017-11-16 11:00:00,53.57,53.6,53.53,53.54,66952.0,42.476,42.4998,42.4443,42.4522,66952.0
2017-11-16 11:30:00,53.54,53.57,53.52,53.56,52298.0,42.4522,42.476,42.4364,42.4681,52298.0
2017-11-16 12:00:00,53.55,53.58,53.55,53.58,42809.0,42.4602,42.4839,42.4602,42.4839,42809.0
2017-11-16 12:30:00,53.58,53.61,53.58,53.61,41404.0,42.4839,42.5077,42.4839,42.5077,41404.0
2017-11-16 13:00:00,53.61,53.64,53.6,53.61,98615.0,42.5077,42.5315,42.4998,42.5077,98615.0
2017-11-16 13:30:00,53.61,53.67,53.6,53.66,232402.0,42.5077,42.5553,42.4998,42.5474,232402.0
2017-11-16 14:00:00,53.66,53.7,53.66,53.68,109516.0,42.5474,42.5791,42.5474,42.5632,109516.0
2017-11-16 14:30:00,53.68,53.7,53.65,53.66,85775.0,42.5632,42.5791,42.5394,42.5474,85775.0
2017-11-16 15:00:00,53.66,53.68,53.64,53.67,43365.0,42.5474,42.5632,42.5315,42.5553,43365.0
2017-11-16 15:30:00,53.66,53.67,53.62,53.64,137596.0,42.5474,42.5553,42.5157,42.5315,137596.0
2017-11-17 09:30:00,53.54,53.58,53.47,53.54,153107.0,42.4522,42.4839,42.3967,42.4522,153107.0
2017-11-17 10:00:00,53.53,53.57,53.51,53.54,74956.0,42.4443,42.476,42.4284,42.4522,74956.0
2017-11-17 10:30:00,53.55,53.57,53.51,53.57,64915.0,42.4602,42.476,42.4284,42.476,64915.0
2017-11-17 11:00:00,53.57,53.58,53.5,53.55,74632.0,42.476,42.4839,42.4205,42.4602,74632.0
2017-11-17 11:30:00,53.55,53.56,53.51,53.55,112185.0,42.4602,42.4681,42.4284,42.4602,112185.0
2017-11-17 12:00:00,53.55,53.61,53.54,53.6,120097.0,42.4602,42.5077,42.4522,42.4998,120097.0
2017-11-17 12:30:00,53.6,53.63,53.58,53.62,65116.0,42.4998,42.5236,42.4839,42.5157,65116.0
2017-11-17 13:00:00,53.63,53.64,53.61,53.63,99409.0,42.5236,42.5315,42.5077,42.5236,99409.0
2017-11-17 13:30:00,53.63,53.64,53.62,53.63,71265.0,42.5236,42.5315,42.5157,42.5236,71265.0
2017-11-17 14:00:00,53.63,53.63,53.59,53.61,55604.0,42.5236,42.5236,42.4919,42.5077,55604.0
2017-11-17 14:30:00,53.61,53.62,53.59,53.61,65650.0,42.5077,42.5157,42.4919,42.5077,65650.0
2017-11-17 15:00:00,53.62,53.63,53.61,53.62,141245.0,42.5157,42.5236,42.5077,42.5157,141245.0
2017-11-17 15:30:00,53.62,53.63,53.56,53.57,119953.0,42.5157,42.5236,42.4681,42.476,119953.0
2017-11-20 09:30:00,53.67,53.71,53.62,53.7,146952.0,42.5553,42.587,42.5157,42.5791,146952.0
2017-11-20 10:00:00,53.7,53.7,53.65,53.66,103351.0,42.5791,42.5791,42.5394,42.5474,103351.0
2017-11-20 10:30:00,53.66,53.75,53.65,53.75,56322.0,42.5474,42.6187,42.5394,42.6187,56322.0
2017-11-20 11:00:00,53.74,53.76,53.72,53.73,173443.0,42.6108,42.6267,42.595,42.6029,173443.0
2017-11-20 11:30:00,53.73,53.74,53.68,53.72,102198.0,42.6029,42.6108,42.5632,42.595,102198.0
2017-11-20 12:00:00,53.71,53.72,53.67,53.68,80833.0,42.587,42.595,42.5553,42.5632,80833.0
2017-11-20 12:30:00,53.69,53.72,53.68,53.71,45511.0,42.5712,42.595,42.5632,42.587,45511.0
2017-11-20 13:00:00,53.71,53.73,53.71,53.73,45784.0,42.587,42.6029,42.587,42.6029,45784.0
2017-11-20 13:30:00,53.73,53.73,53.7,53.73,52467.0,42.6029,42.6029,42.5791,42.6029,52467.0
2017-11-20 14:00:00,53.72,53.73,53.71,53.71,72238.0,42.595,42.6029,42.587,42.587,72238.0
2017-11-20 14:30:00,53.71,53.72,53.69,53.7,63936.0,42.587,42.595,42.5712,42.5791,63936.0
2017-11-20 15:00:00,53.71,53.73,53.69,53.71,69066.0,42.587,42.6029,42.5712,42.587,69066.0
2017-11-20 15:30:00,53.71,53.71,53.67,53.68,190291.0,42.587,42.587,42.5553,42.5632,190291.0
2017-11-21 09:30:00,54.07,54.22,54.07,54.21,258115.0,42.8725,42.9914,42.8725,42.9835,258115.0
2017-11-21 10:00:00,54.21,54.22,54.19,54.21,60145.0,42.9835,42.9914,42.9676,42.9835,60145.0
2017-11-21 10:30:00,54.21,54.21,54.16,54.17,75278.0,42.9835,42.9835,42.9438,42.9518,75278.0
2017-11-21 11:00:00,54.18,54.19,54.15,54.17,76923.0,42.9597,42.9676,42.9359,42.9518,76923.0
2017-11-21 11:30:00,54.17,54.19,54.16,54.18,74077.0,42.9518,42.9676,42.9438,42.9597,74077.0
2017-11-21 12:00:00,54.18,54.2,54.18,54.18,55459.0,42.9597,42.9755,42.9597,42.9597,55459.0
2017-11-21 12:30:00,54.17,54.19,54.16,54.18,41944.0,42.9518,42.9676,42.9438,42.9597,41944.0
2017-11-21 13:00:00,54.18,54.19,54.16,54.18,70559.0,42.9597,42.9676,42.9438,42.9597,70559.0
2017-11-21 13:30:00,54.18,54.18,54.16,54.17,40884.0,42.9597,42.9597,42.9438,42.9518,40884.0
2017-11-21 14:00:00,54.17,54.18,54.15,54.18,87467.0,42.9518,42.9597,42.9359,42.9597,87467.0
2017-11-21 14:30:00,54.17,54.18,54.16,54.17,49111.0,42.9518,42.9597,42.9438,42.9518,49111.0
2017-11-21 15:00:00,54.17,54.18,54.14,54.15,101291.0,42.9518,42.9597,42.928,42.9359,101291.0
2017-11-21 15:30:00,54.15,54.16,54.14,54.14,444459.0,42.9359,42.9438,42.928,42.928,444459.0
2017-11-22 09:30:00,54.34,54.4,54.28,54.35,211696.0,43.0866,43.1341,43.039,43.0945,211696.0
2017-11-22 10:00:00,54.35,54.36,54.33,54.35,78990.0,43.0945,43.1024,43.0786,43.0945,78990.0
2017-11-22 10:30:00,54.35,54.35,54.27,54.3,33110.0,43.0945,43.0945,43.0311,43.0548,33110.0
2017-11-22 11:00:00,54.3,54.31,54.2,54.21,63847.0,43.0548,43.0628,42.9755,42.9835,63847.0
2017-11-22 11:30:00,54.2,54.21,54.17,54.17,33429.0,42.9755,42.9835,42.9518,42.9518,33429.0
2017-11-22 12:00:00,54.17,54.18,54.13,54.16,71725.0,42.9518,42.9597,42.92,42.9438,71725.0
2017-11-22 12:30:00,54.16,54.19,54.15,54.19,35526.0,42.9438,42.9676,42.9359,42.9676,35526.0
2017-11-22 13:00:00,54.19,54.19,54.14,54.18,56087.0,42.9676,42.9676,42.928,42.9597,56087.0
2017-11-22 13:30:00,54.19,54.2,54.17,54.2,33741.0,42.9676,42.9755,42.9518,42.9755,33741.0
2017-11-22 14:00:00,54.21,54.29,54.2,54.28,52754.0,42.9835,43.0469,42.9755,43.039,52754.0
2017-11-22 14:30:00,54.28,54.34,54.28,54.34,54733.0,43.039,43.0866,43.039,43.0866,54733.0
2017-11-22 15:00:00,54.34,54.34,54.31,54.33,56333.0,43.0866,43.0866,43.0628,43.0786,56333.0
2017-11-22 15:30:00,54.33,54.35,54.29,54.29,161091.0,43.0786,43.0945,43.0469,43.0469,161091.0
2017-11-24 09:30:00,54.56,54.6,54.54,54.59,122177.0,43.261,43.2927,43.2451,43.2848,122177.0
2017-11-24 10:00:00,54.59,54.59,54.52,54.54,76298.0,43.2848,43.2848,43.2293,43.2451,76298.0
2017-11-24 10:30:00,54.54,54.58,54.53,54.58,148397.0,43.2451,43.2769,43.2372,43.2769,148397.0
2017-11-24 11:00:00,54.58,54.61,54.57,54.58,101387.0,43.2769,43.3006,43.2689,43.2769,101387.0
2017-11-24 11:30:00,54.59,54.6,54.57,54.59,94934.0,43.2848,43.2927,43.2689,43.2848,94934.0
2017-11-24 12:00:00,54.59,54.6,54.58,54.58,43552.0,43.2848,43.2927,43.2769,43.2769,43552.0
2017-11-24 12:30:00,54.58,54.59,54.55,54.56,81126.0,43.2769,43.2848,43.2531,43.261,81126.0
2017-11-27 09:30:00,54.45,54.45,54.38,54.4,121157.0,43.1738,43.1738,43.1183,43.1341,121157.0
2017-11-27 10:00:00,54.39,54.39,54.35,54.37,192880.0,43.1262,43.1262,43.0945,43.1103,192880.0
2017-11-27 10:30:00,54.37,54.39,54.34,54.37,99699.0,43.1103,43.1262,43.0866,43.1103,99699.0
2017-11-27 11:00:00,54.37,54.39,54.24,54.24,85666.0,43.1103,43.1262,43.0073,43.0073,85666.0
2017-11-27 11:30:00,54.24,54.27,54.21,54.23,60729.0,43.0073,43.0311,42.9835,42.9993,60729.0
2017-11-27 12:00:00,54.23,54.25,54.21,54.23,66862.0,42.9993,43.0152,42.9835,42.9993,66862.0
2017-11-27 12:30:00,54.22,54.23,54.19,54.23,43437.0,42.9914,42.9993,42.9676,42.9993,43437.0
2017-11-27 13:00:00,54.23,54.25,54.22,54.25,93945.0,42.9993,43.0152,42.9914,43.0152,93945.0
2017-11-27 13:30:00,54.25,54.25,54.23,54.25,149974.0,43.0152,43.0152,42.9993,43.0152,149974.0
2017-11-27 14:00:00,54.25,54.25,54.21,54.23,50464.0,43.0152,43.0152,42.9835,42.9993,50464.0
2017-11-27 14:30:00,54.23,54.23,54.21,54.23,55334.0,42.9993,42.9993,42.9835,42.9993,55334.0
2017-11-27 15:00:00,54.23,54.23,54.21,54.22,93560.0,42.9993,42.9993,42.9835,42.9914,93560.0
2017-11-27 15:30:00,54.22,54.22,54.16,54.16,440193.0,42.9914,42.9914,42.9438,42.9438,440193.0
2017-11-28 09:30:00,54.38,54.38,54.28,54.28,108777.0,43.1183,43.1183,43.039,43.039,108777.0
2017-11-28 10:00:00,54.27,54.32,54.26,54.3,77658.0,43.0311,43.0707,43.0231,43.0548,77658.0
2017-11-28 10:30:00,54.31,54.38,54.3,54.31,45999.0,43.0628,43.1183,43.0548,43.0628,45999.0
2017-11-28 11:00:00,54.31,54.34,54.29,54.34,77283.0,43.0628,43.0866,43.0469,43.0866,77283.0
2017-11-28 11:30:00,54.34,54.41,54.34,54.4,201843.0,43.0866,43.1421,43.0866,43.1341,201843.0
2017-11-28 12:00:00,54.39,54.48,54.39,54.47,46152.0,43.1262,43.1976,43.1262,43.1896,46152.0
2017-11-28 12:30:00,54.48,54.48,54.44,54.48,119402.0,43.1976,43.1976,43.1658,43.1976,119402.0
2017-11-28 13:00:00,54.49,54.52,54.42,54.45,176810.0,43.2055,43.2293,43.15,43.1738,176810.0
2017-11-28 13:30:00,54.45,54.47,54.36,54.38,161579.0,43.1738,43.1896,43.1024,43.1183,161579.0
2017-11-28 14:00:00,54.38,54.42,54.33,54.41,50789.0,43.1183,43.15,43.0786,43.1421,50789.0
2017-11-28 14:30:00,54.42,54.46,54.41,54.45,153107.0,43.15,43.1817,43.1421,43.1738,153107.0
2017-11-28 15:00:00,54.44,54.5,54.43,54.47,164597.0,43.1658,43.2134,43.1579,43.1896,164597.0
2017-11-28 15:30:00,54.47,54.49,54.43,54.46,141212.0,43.1896,43.2055,43.1579,43.1817,141212.0
2017-11-29 09:30:00,54.43,54.44,54.35,54.39,172740.0,43.1579,43.1658,43.0945,43.1262,172740.0
2017-11-29 10:00:00,54.39,54.4,54.28,54.29,153286.0,43.1262,43.1341,43.039,43.0469,153286.0
2017-11-29 10:30:00,54.29,54.34,54.25,54.27,163175.0,43.0469,43.0866,43.0152,43.0311,163175.0
2017-11-29 11:00:00,54.27,54.3,54.12,54.19,220567.0,43.0311,43.0548,42.9121,42.9676,220567.0
2017-11-29 11:30:00,54.19,54.19,54.06,54.08,91983.0,42.9676,42.9676,42.8645,42.8804,91983.0
2017-11-29 12:00:00,54.07,54.14,54.03,54.11,96166.0,42.8725,42.928,42.8408,42.9042,96166.0
2017-11-29 12:30:00,54.12,54.16,54.09,54.12,101025.0,42.9121,42.9438,42.8883,42.9121,101025.0
2017-11-29 13:00:00,54.12,54.16,54.11,54.15,39663.0,42.9121,42.9438,42.9042,42.9359,39663.0
2017-11-29 13:30:00,54.15,54.16,54.1,54.12,74119.0,42.9359,42.9438,42.8963,42.9121,74119.0
2017-11-29 14:00:00,54.11,54.18,54.11,54.16,152484.0,42.9042,42.9597,42.9042,42.9438,152484.0
2017-11-29 14:30:00,54.16,54.17,54.14,54.15,139339.0,42.9438,42.9518,42.928,42.9359,139339.0
2017-11-29 15:00:00,54.15,54.16,54.12,54.13,63933.0,42.9359,42.9438,42.9121,42.92,63933.0
2017-11-29 15:30:00,54.13,54.14,54.1,54.12,260664.0,42.92,42.928,42.8963,42.9121,260664.0
2017-11-30 09:30:00,54.24,54.25,54.17,54.22,143610.0,43.0073,43.0152,42.9518,42.9914,143610.0
2017-11-30 10:00:00,54.22,54.31,54.21,54.28,61364.0,42.9914,43.0628,42.9835,43.039,61364.0
2017-11-30 10:30:00,54.28,54.28,54.2,54.26,150788.0,43.039,43.039,42.9755,43.0231,150788.0
2017-11-30 11:00:00,54.27,54.28,54.13,54.14,137087.0,43.0311,43.039,42.92,42.928,137087.0
2017-11-30 11:30:00,54.14,54.15,54.08,54.11,80183.0,42.928,42.9359,42.8804,42.9042,80183.0
2017-11-30 12:00:00,54.11,54.17,54.1,54.16,83058.0,42.9042,42.9518,42.8963,42.9438,83058.0
2017-11-30 12:30:00,54.16,54.2,54.13,54.16,213050.0,42.9438,42.9755,42.92,42.9438,213050.0
2017-11-30 13:00:00,54.16,54.19,54.13,54.16,149773.0,42.9438,42.9676,42.92,42.9438,149773.0
2017-11-30 13:30:00,54.16,54.17,54.1,54.13,105931.0,42.9438,42.9518,42.8963,42.92,105931.0
2017-11-30 14:00:00,54.14,54.17,54.1,54.17,69641.0,42.928,42.9518,42.8963,42.9518,69641.0
2017-11-30 14:30:00,54.17,54.17,54.1,54.11,133941.0,42.9518,42.9518,42.8963,42.9042,133941.0
2017-11-30 15:00:00,54.12,54.13,54.08,54.1,86641.0,42.9121,42.92,42.8804,42.8963,86641.0
2017-11-30 15:30:00,54.1,54.11,54.03,54.07,505988.0,42.8963,42.9042,42.8408,42.8725,505988.0
2017-12-01 09:30:00,53.93,53.94,53.81,53.86,240935.0,42.7615,42.7694,42.6663,42.706,240935.0
2017-12-01 10:00:00,53.87,53.98,53.85,53.98,164860.0,42.7139,42.8011,42.698,42.8011,164860.0
2017-12-01 10:30:00,53.98,54.03,53.96,53.99,83403.0,42.8011,42.8408,42.7852,42.809,83403.0
2017-12-01 11:00:00,53.99,54.01,53.74,53.82,880157.0,42.809,42.8249,42.6108,42.6742,880157.0
2017-12-01 11:30:00,53.81,53.83,53.64,53.8,324088.0,42.6663,42.6822,42.5315,42.6584,324088.0
2017-12-01 12:00:00,53.81,53.94,53.78,53.83,111096.0,42.6663,42.7694,42.6425,42.6822,111096.0
2017-12-01 12:30:00,53.84,53.93,53.81,53.91,64462.0,42.6901,42.7615,42.6663,42.7456,64462.0
2017-12-01 13:00:00,53.91,53.92,53.88,53.91,116399.0,42.7456,42.7535,42.7218,42.7456,116399.0
2017-12-01 13:30:00,53.91,53.94,53.88,53.91,94786.0,42.7456,42.7694,42.7218,42.7456,94786.0
2017-12-01 14:00:00,53.91,53.94,53.88,53.93,51443.0,42.7456,42.7694,42.7218,42.7615,51443.0
2017-12-01 14:30:00,53.93,53.94,53.9,53.92,177353.0,42.7615,42.7694,42.7377,42.7535,177353.0
2017-12-01 15:00:00,53.91,53.94,53.88,53.93,619026.0,42.7456,42.7694,42.7218,42.7615,619026.0
2017-12-01 15:30:00,53.93,53.96,53.89,53.91,310694.0,42.7615,42.7852,42.7297,42.7456,310694.0
2017-12-04 09:30:00,54.12,54.12,54.04,54.05,337177.0,42.9121,42.9121,42.8487,42.8566,337177.0
2017-12-04 10:00:00,54.05,54.07,53.97,54.0,133883.0,42.8566,42.8725,42.7932,42.817,133883.0
2017-12-04 10:30:00,54.0,54.01,53.83,53.89,156370.0,42.817,42.8249,42.6822,42.7297,156370.0
2017-12-04 11:00:00,53.89,53.98,53.86,53.96,156408.0,42.7297,42.8011,42.706,42.7852,156408.0
2017-12-04 11:30:00,53.96,54.0,53.92,53.98,132390.0,42.7852,42.817,42.7535,42.8011,132390.0
2017-12-04 12:00:00,53.97,54.01,53.95,53.96,41896.0,42.7932,42.8249,42.7773,42.7852,41896.0
2017-12-04 12:30:00,53.96,54.0,53.93,53.99,68087.0,42.7852,42.817,42.7615,42.809,68087.0
2017-12-04 13:00:00,53.98,54.04,53.98,54.03,49748.0,42.8011,42.8487,42.8011,42.8408,49748.0
2017-12-04 13:30:00,54.03,54.04,54.01,54.03,51976.0,42.8408,42.8487,42.8249,42.8408,51976.0
2017-12-04 14:00:00,54.02,54.02,53.94,53.94,73951.0,42.8328,42.8328,42.7694,42.7694,73951.0
2017-12-04 14:30:00,53.95,53.95,53.9,53.91,92262.0,42.7773,42.7773,42.7377,42.7456,92262.0
2017-12-04 15:00:00,53.91,53.92,53.86,53.86,57157.0,42.7456,42.7535,42.706,42.706,57157.0
2017-12-04 15:30:00,53.86,53.88,53.76,53.76,161984.0,42.706,42.7218,42.6267,42.6267,161984.0
2017-12-05 09:30:00,53.82,53.87,53.81,53.82,310073.0,42.6742,42.7139,42.6663,42.6742,310073.0
2017-12-05 10:00:00,53.82,53.89,53.79,53.88,153186.0,42.6742,42.7297,42.6505,42.7218,153186.0
2017-12-05 10:30:00,53.87,53.94,53.86,53.93,151129.0,42.7139,42.7694,42.706,42.7615,151129.0
2017-12-05 11:00:00,53.94,53.95,53.91,53.95,69967.0,42.7694,42.7773,42.7456,42.7773,69967.0
2017-12-05 11:30:00,53.94,53.94,53.84,53.85,75080.0,42.7694,42.7694,42.6901,42.698,75080.0
2017-12-05 12:00:00,53.85,53.86,53.81,53.85,145052.0,42.698,42.706,42.6663,42.698,145052.0
2017-12-05 12:30:00,53.86,53.87,53.77,53.79,126294.0,42.706,42.7139,42.6346,42.6505,126294.0
2017-12-05 13:00:00,53.79,53.82,53.77,53.81,45360.0,42.6505,42.6742,42.6346,42.6663,45360.0
2017-12-05 13:30:00,53.81,53.82,53.79,53.8,52532.0,42.6663,42.6742,42.6505,42.6584,52532.0
2017-12-05 14:00:00,53.8,53.82,53.74,53.75,54736.0,42.6584,42.6742,42.6108,42.6187,54736.0
2017-12-05 14:30:00,53.74,53.74,53.69,53.72,209344.0,42.6108,42.6108,42.5712,42.595,209344.0
2017-12-05 15:00:00,53.71,53.74,53.68,53.73,82147.0,42.587,42.6108,42.5632,42.6029,82147.0
2017-12-05 15:30:00,53.73,53.74,53.68,53.7,141418.0,42.6029,42.6108,42.5632,42.5791,141418.0
2017-12-06 09:30:00,53.37,53.44,53.35,53.42,591792.0,42.3174,42.3729,42.3016,42.3571,591792.0
2017-12-06 10:00:00,53.41,53.45,53.38,53.4,130318.0,42.3492,42.3809,42.3254,42.3412,130318.0
2017-12-06 10:30:00,53.42,53.49,53.38,53.49,70736.0,42.3571,42.4126,42.3254,42.4126,70736.0
2017-12-06 11:00:00,53.49,53.49,53.38,53.38,149723.0,42.4126,42.4126,42.3254,42.3254,149723.0
2017-12-06 11:30:00,53.38,53.44,53.37,53.39,93043.0,42.3254,42.3729,42.3174,42.3333,93043.0
2017-12-06 12:00:00,53.39,53.39,53.34,53.37,86446.0,42.3333,42.3333,42.2936,42.3174,86446.0
2017-12-06 12:30:00,53.37,53.41,53.36,53.41,30662.0,42.3174,42.3492,42.3095,42.3492,30662.0
2017-12-06 13:00:00,53.41,53.42,53.39,53.41,67299.0,42.3492,42.3571,42.3333,42.3492,67299.0
2017-12-06 13:30:00,53.41,53.47,53.4,53.46,50706.0,42.3492,42.3967,42.3412,42.3888,50706.0
2017-12-06 14:00:00,53.46,53.49,53.44,53.47,134611.0,42.3888,42.4126,42.3729,42.3967,134611.0
2017-12-06 14:30:00,53.46,53.49,53.45,53.47,52379.0,42.3888,42.4126,42.3809,42.3967,52379.0
2017-12-06 15:00:00,53.47,53.5,53.46,53.47,97220.0,42.3967,42.4205,42.3888,42.3967,97220.0
2017-12-06 15:30:00,53.47,53.47,53.4,53.4,115830.0,42.3967,42.3967,42.3412,42.3412,115830.0
2017-12-07 09:30:00,53.38,53.46,53.3,53.45,130939.0,42.3254,42.3888,42.2619,42.3809,130939.0
2017-12-07 10:00:00,53.45,53.51,53.41,53.49,97634.0,42.3809,42.4284,42.3492,42.4126,97634.0
2017-12-07 10:30:00,53.49,53.56,53.49,53.55,41175.0,42.4126,42.4681,42.4126,42.4602,41175.0
2017-12-07 11:00:00,53.54,53.55,53.46,53.54,58771.0,42.4522,42.4602,42.3888,42.4522,58771.0
2017-12-07 11:30:00,53.54,53.59,53.54,53.57,42349.0,42.4522,42.4919,42.4522,42.476,42349.0
2017-12-07 12:00:00,53.56,53.57,53.53,53.55,31288.0,42.4681,42.476,42.4443,42.4602,31288.0
2017-12-07 12:30:00,53.55,53.6,53.55,53.6,26242.0,42.4602,42.4998,42.4602,42.4998,26242.0
2017-12-07 13:00:00,53.59,53.64,53.58,53.63,57400.0,42.4919,42.5315,42.4839,42.5236,57400.0
2017-12-07 13:30:00,53.63,53.63,53.57,53.6,144188.0,42.5236,42.5236,42.476,42.4998,144188.0
2017-12-07 14:00:00,53.6,53.6,53.53,53.53,110102.0,42.4998,42.4998,42.4443,42.4443,110102.0
2017-12-07 14:30:00,53.52,53.52,53.48,53.5,91183.0,42.4364,42.4364,42.4047,42.4205,91183.0
2017-12-07 15:00:00,53.5,53.54,53.48,53.53,65495.0,42.4205,42.4522,42.4047,42.4443,65495.0
2017-12-07 15:30:00,53.53,53.54,53.5,53.51,251053.0,42.4443,42.4522,42.4205,42.4284,251053.0
2017-12-08 09:30:00,53.84,53.86,53.79,53.82,148692.0,42.6901,42.706,42.6505,42.6742,148692.0
2017-12-08 10:00:00,53.82,53.82,53.7,53.73,124846.0,42.6742,42.6742,42.5791,42.6029,124846.0
2017-12-08 10:30:00,53.73,53.77,53.72,53.76,100973.0,42.6029,42.6346,42.595,42.6267,100973.0
2017-12-08 11:00:00,53.77,53.82,53.76,53.76,95653.0,42.6346,42.6742,42.6267,42.6267,95653.0
2017-12-08 11:30:00,53.76,53.81,53.72,53.8,64627.0,42.6267,42.6663,42.595,42.6584,64627.0
2017-12-08 12:00:00,53.8,53.88,53.79,53.88,37761.0,42.6584,42.7218,42.6505,42.7218,37761.0
2017-12-08 12:30:00,53.87,53.89,53.84,53.84,33847.0,42.7139,42.7297,42.6901,42.6901,33847.0
2017-12-08 13:00:00,53.84,53.88,53.84,53.87,40626.0,42.6901,42.7218,42.6901,42.7139,40626.0
2017-12-08 13:30:00,53.88,53.88,53.86,53.88,49206.0,42.7218,42.7218,42.706,42.7218,49206.0
2017-12-08 14:00:00,53.88,53.89,53.84,53.85,61573.0,42.7218,42.7297,42.6901,42.698,61573.0
2017-12-08 14:30:00,53.86,53.86,53.84,53.86,113776.0,42.706,42.706,42.6901,42.706,113776.0
2017-12-08 15:00:00,53.85,53.87,53.85,53.86,37832.0,42.698,42.7139,42.698,42.706,37832.0
2017-12-08 15:30:00,53.86,53.87,53.84,53.87,138410.0,42.706,42.7139,42.6901,42.7139,138410.0
2017-12-11 09:30:00,53.97,54.03,53.93,54.03,155537.0,42.7932,42.8408,42.7615,42.8408,155537.0
2017-12-11 10:00:00,54.05,54.07,53.99,54.0,57887.0,42.8566,42.8725,42.809,42.817,57887.0
2017-12-11 10:30:00,53.99,54.03,53.97,53.98,92292.0,42.809,42.8408,42.7932,42.8011,92292.0
2017-12-11 11:00:00,53.99,54.04,53.98,54.01,54799.0,42.809,42.8487,42.8011,42.8249,54799.0
2017-12-11 11:30:00,54.0,54.03,54.0,54.03,68760.0,42.817,42.8408,42.817,42.8408,68760.0
2017-12-11 12:00:00,54.03,54.05,54.02,54.04,73988.0,42.8408,42.8566,42.8328,42.8487,73988.0
2017-12-11 12:30:00,54.04,54.07,54.03,54.05,115642.0,42.8487,42.8725,42.8408,42.8566,115642.0
2017-12-11 13:00:00,54.05,54.05,54.02,54.04,36292.0,42.8566,42.8566,42.8328,42.8487,36292.0
2017-12-11 13:30:00,54.04,54.06,54.03,54.05,55587.0,42.8487,42.8645,42.8408,42.8566,55587.0
2017-12-11 14:00:00,54.05,54.07,54.04,54.05,69294.0,42.8566,42.8725,42.8487,42.8566,69294.0
2017-12-11 14:30:00,54.05,54.05,54.01,54.03,54754.0,42.8566,42.8566,42.8249,42.8408,54754.0
2017-12-11 15:00:00,54.03,54.03,54.0,54.01,48011.0,42.8408,42.8408,42.817,42.8249,48011.0
2017-12-11 15:30:00,54.01,54.05,54.0,54.04,254697.0,42.8249,42.8566,42.817,42.8487,254697.0
2017-12-12 09:30:00,53.91,53.94,53.87,53.93,141224.0,42.7456,42.7694,42.7139,42.7615,141224.0
2017-12-12 10:00:00,53.95,53.96,53.91,53.92,54512.0,42.7773,42.7852,42.7456,42.7535,54512.0
2017-12-12 10:30:00,53.92,53.95,53.89,53.93,70568.0,42.7535,42.7773,42.7297,42.7615,70568.0
2017-12-12 11:00:00,53.93,53.98,53.91,53.98,148052.0,42.7615,42.8011,42.7456,42.8011,148052.0
2017-12-12 11:30:00,53.97,53.98,53.93,53.96,165973.0,42.7932,42.8011,42.7615,42.7852,165973.0
2017-12-12 12:00:00,53.95,53.98,53.95,53.98,118239.0,42.7773,42.8011,42.7773,42.8011,118239.0
2017-12-12 12:30:00,53.97,53.97,53.94,53.96,64280.0,42.7932,42.7932,42.7694,42.7852,64280.0
2017-12-12 13:00:00,53.95,53.99,53.94,53.98,39360.0,42.7773,42.809,42.7694,42.8011,39360.0
2017-12-12 13:30:00,53.97,53.99,53.95,53.96,96475.0,42.7932,42.809,42.7773,42.7852,96475.0
2017-12-12 14:00:00,53.96,54.0,53.95,54.0,140106.0,42.7852,42.817,42.7773,42.817,140106.0
2017-12-12 14:30:00,54.0,54.04,53.99,54.04,83997.0,42.817,42.8487,42.809,42.8487,83997.0
2017-12-12 15:00:00,54.03,54.05,54.02,54.05,61842.0,42.8408,42.8566,42.8328,42.8566,61842.0
2017-12-12 15:30:00,54.05,54.06,54.01,54.02,130037.0,42.8566,42.8645,42.8249,42.8328,130037.0
2017-12-13 09:30:00,54.17,54.23,54.15,54.22,161868.0,42.9518,42.9993,42.9359,42.9914,161868.0
2017-12-13 10:00:00,54.22,54.23,54.18,54.2,95370.0,42.9914,42.9993,42.9597,42.9755,95370.0
2017-12-13 10:30:00,54.2,54.25,54.18,54.24,85838.0,42.9755,43.0152,42.9597,43.0073,85838.0
2017-12-13 11:00:00,54.25,54.28,54.23,54.23,53365.0,43.0152,43.039,42.9993,42.9993,53365.0
2017-12-13 11:30:00,54.23,54.26,54.21,54.22,30858.0,42.9993,43.0231,42.9835,42.9914,30858.0
2017-12-13 12:00:00,54.21,54.21,54.16,54.21,59563.0,42.9835,42.9835,42.9438,42.9835,59563.0
2017-12-13 12:30:00,54.21,54.21,54.15,54.17,65686.0,42.9835,42.9835,42.9359,42.9518,65686.0
2017-12-13 13:00:00,54.17,54.21,54.17,54.2,109032.0,42.9518,42.9835,42.9518,42.9755,109032.0
2017-12-13 13:30:00,54.2,54.27,54.19,54.27,111507.0,42.9755,43.0311,42.9676,43.0311,111507.0
2017-12-13 14:00:00,54.29,54.39,54.26,54.32,147397.0,43.0469,43.1262,43.0231,43.0707,147397.0
2017-12-13 14:30:00,54.32,54.42,54.3,54.42,90744.0,43.0707,43.15,43.0548,43.15,90744.0
2017-12-13 15:00:00,54.42,54.42,54.33,54.33,167878.0,43.15,43.15,43.0786,43.0786,167878.0
2017-12-13 15:30:00,54.33,54.36,54.28,54.3,381697.0,43.0786,43.1024,43.039,43.0548,381697.0
2017-12-14 09:30:00,54.23,54.29,54.22,54.26,157698.0,42.9993,43.0469,42.9914,43.0231,157698.0
2017-12-14 10:00:00,54.26,54.27,54.19,54.2,105045.0,43.0231,43.0311,42.9676,42.9755,105045.0
2017-12-14 10:30:00,54.2,54.23,54.18,54.21,87911.0,42.9755,42.9993,42.9597,42.9835,87911.0
2017-12-14 11:00:00,54.22,54.22,54.12,54.15,89461.0,42.9914,42.9914,42.9121,42.9359,89461.0
2017-12-14 11:30:00,54.14,54.16,54.1,54.13,237383.0,42.928,42.9438,42.8963,42.92,237383.0
2017-12-14 12:00:00,54.12,54.12,54.08,54.09,224018.0,42.9121,42.9121,42.8804,42.8883,224018.0
2017-12-14 12:30:00,54.09,54.13,54.08,54.1,207698.0,42.8883,42.92,42.8804,42.8963,207698.0
2017-12-14 13:00:00,54.1,54.13,54.09,54.13,116311.0,42.8963,42.92,42.8883,42.92,116311.0
2017-12-14 13:30:00,54.13,54.13,54.08,54.08,194577.0,42.92,42.92,42.8804,42.8804,194577.0
2017-12-14 14:00:00,54.09,54.11,54.06,54.06,224008.0,42.8883,42.9042,42.8645,42.8645,224008.0
2017-12-14 14:30:00,54.06,54.07,54.04,54.07,168438.0,42.8645,42.8725,42.8487,42.8725,168438.0
2017-12-14 15:00:00,54.07,54.08,54.02,54.05,311303.0,42.8725,42.8804,42.8328,42.8566,311303.0
2017-12-14 15:30:00,54.04,54.09,54.02,54.03,484189.0,42.8487,42.8883,42.8328,42.8408,484189.0
2017-12-15 09:30:00,54.0,54.0,53.89,53.9,269107.0,42.817,42.817,42.7297,42.7377,269107.0
2017-12-15 10:00:00,53.9,53.96,53.9,53.96,314477.0,42.7377,42.7852,42.7377,42.7852,314477.0
2017-12-15 10:30:00,53.96,53.96,53.87,53.88,202368.0,42.7852,42.7852,42.7139,42.7218,202368.0
2017-12-15 11:00:00,53.87,53.99,53.87,53.99,132948.0,42.7139,42.809,42.7139,42.809,132948.0
2017-12-15 11:30:00,53.98,54.02,53.98,54.01,129116.0,42.8011,42.8328,42.8011,42.8249,129116.0
2017-12-15 12:00:00,54.02,54.02,54.0,54.02,108989.0,42.8328,42.8328,42.817,42.8328,108989.0
2017-12-15 12:30:00,54.02,54.03,53.99,54.0,221143.0,42.8328,42.8408,42.809,42.817,221143.0
2017-12-15 13:00:00,54.0,54.0,53.96,53.98,72315.0,42.817,42.817,42.7852,42.8011,72315.0
2017-12-15 13:30:00,53.98,54.0,53.97,54.0,72270.0,42.8011,42.817,42.7932,42.817,72270.0
2017-12-15 14:00:00,54.0,54.03,53.99,54.02,342155.0,42.817,42.8408,42.809,42.8328,342155.0
2017-12-15 14:30:00,54.02,54.06,54.01,54.05,232663.0,42.8328,42.8645,42.8249,42.8566,232663.0
2017-12-15 15:00:00,54.06,54.08,54.05,54.06,144578.0,42.8645,42.8804,42.8566,42.8645,144578.0
2017-12-15 15:30:00,54.06,54.06,53.96,54.01,298227.0,42.8645,42.8645,42.7852,42.8249,298227.0
2017-12-18 09:30:00,54.55,54.65,54.54,54.64,266494.0,43.2531,43.3324,43.2451,43.3244,266494.0
2017-12-18 10:00:00,54.65,54.69,54.63,54.68,115757.0,43.3324,43.3641,43.3165,43.3561,115757.0
2017-12-18 10:30:00,54.68,54.73,54.67,54.72,87146.0,43.3561,43.3958,43.3482,43.3879,87146.0
2017-12-18 11:00:00,54.72,54.73,54.69,54.71,124355.0,43.3879,43.3958,43.3641,43.3799,124355.0
2017-12-18 11:30:00,54.71,54.76,54.71,54.76,69626.0,43.3799,43.4196,43.3799,43.4196,69626.0
2017-12-18 12:00:00,54.75,54.77,54.72,54.73,61234.0,43.4116,43.4275,43.3879,43.3958,61234.0
2017-12-18 12:30:00,54.73,54.73,54.69,54.69,51120.0,43.3958,43.3958,43.3641,43.3641,51120.0
2017-12-18 13:00:00,54.69,54.7,54.68,54.69,61837.0,43.3641,43.372,43.3561,43.3641,61837.0
2017-12-18 13:30:00,54.69,54.69,54.64,54.65,83658.0,43.3641,43.3641,43.3244,43.3324,83658.0
2017-12-18 14:00:00,54.65,54.67,54.64,54.65,63930.0,43.3324,43.3482,43.3244,43.3324,63930.0
2017-12-18 14:30:00,54.65,54.65,54.63,54.65,70181.0,43.3324,43.3324,43.3165,43.3324,70181.0
2017-12-18 15:00:00,54.65,54.65,54.61,54.61,81536.0,43.3324,43.3324,43.3006,43.3006,81536.0
2017-12-18 15:30:00,54.61,54.64,54.59,54.64,195154.0,43.3006,43.3244,43.2848,43.3244,195154.0
2017-12-19 09:30:00,54.6,54.64,54.51,54.54,312832.0,43.2927,43.3244,43.2213,43.2451,312832.0
2017-12-19 10:00:00,54.54,54.57,54.49,54.52,124003.0,43.2451,43.2689,43.2055,43.2293,124003.0
2017-12-19 10:30:00,54.53,54.54,54.42,54.42,155093.0,43.2372,43.2451,43.15,43.15,155093.0
2017-12-19 11:00:00,54.42,54.44,54.37,54.4,99273.0,43.15,43.1658,43.1103,43.1341,99273.0
2017-12-19 11:30:00,54.4,54.44,54.38,54.41,74354.0,43.1341,43.1658,43.1183,43.1421,74354.0
2017-12-19 12:00:00,54.4,54.42,54.35,54.37,102398.0,43.1341,43.15,43.0945,43.1103,102398.0
2017-12-19 12:30:00,54.37,54.44,54.36,54.43,116006.0,43.1103,43.1658,43.1024,43.1579,116006.0
2017-12-19 13:00:00,54.43,54.49,54.43,54.48,90117.0,43.1579,43.2055,43.1579,43.1976,90117.0
2017-12-19 13:30:00,54.49,54.51,54.48,54.5,79390.0,43.2055,43.2213,43.1976,43.2134,79390.0
2017-12-19 14:00:00,54.5,54.52,54.48,54.52,70302.0,43.2134,43.2293,43.1976,43.2293,70302.0
2017-12-19 14:30:00,54.51,54.51,54.47,54.48,102843.0,43.2213,43.2213,43.1896,43.1976,102843.0
2017-12-19 15:00:00,54.48,54.49,54.44,54.48,108268.0,43.1976,43.2055,43.1658,43.1976,108268.0
2017-12-19 15:30:00,54.48,54.51,54.44,54.45,573940.0,43.1976,43.2213,43.1658,43.1738,573940.0
2017-12-20 09:30:00,54.58,54.59,54.46,54.54,214365.0,43.2769,43.2848,43.1817,43.2451,214365.0
2017-12-20 10:00:00,54.53,54.55,54.46,54.48,107726.0,43.2372,43.2531,43.1817,43.1976,107726.0
2017-12-20 10:30:00,54.48,54.49,54.41,54.41,103020.0,43.1976,43.2055,43.1421,43.1421,103020.0
2017-12-20 11:00:00,54.43,54.48,54.42,54.45,126586.0,43.1579,43.1976,43.15,43.1738,126586.0
2017-12-20 11:30:00,54.45,54.5,54.45,54.47,163288.0,43.1738,43.2134,43.1738,43.1896,163288.0
2017-12-20 12:00:00,54.47,54.51,54.46,54.5,78741.0,43.1896,43.2213,43.1817,43.2134,78741.0
2017-12-20 12:30:00,54.49,54.5,54.44,54.49,40924.0,43.2055,43.2134,43.1658,43.2055,40924.0
2017-12-20 13:00:00,54.49,54.53,54.48,54.51,61628.0,43.2055,43.2372,43.1976,43.2213,61628.0
2017-12-20 13:30:00,54.51,54.52,54.47,54.48,85370.0,43.2213,43.2293,43.1896,43.1976,85370.0
2017-12-20 14:00:00,54.47,54.48,54.43,54.45,51435.0,43.1896,43.1976,43.1579,43.1738,51435.0
2017-12-20 14:30:00,54.45,54.46,54.41,54.44,57349.0,43.1738,43.1817,43.1421,43.1658,57349.0
2017-12-20 15:00:00,54.44,54.46,54.42,54.45,86271.0,43.1658,43.1817,43.15,43.1738,86271.0
2017-12-20 15:30:00,54.45,54.47,54.4,54.43,257399.0,43.1738,43.1896,43.1341,43.1579,257399.0
2017-12-21 09:30:00,54.09,54.16,54.06,54.15,196427.0,43.2546,43.3105,43.2306,43.3025,196427.0
2017-12-21 10:00:00,54.15,54.24,54.14,54.21,163953.0,43.3025,43.3745,43.2945,43.3505,163953.0
2017-12-21 10:30:00,54.22,54.3,54.22,54.24,82474.0,43.3585,43.4225,43.3585,43.3745,82474.0
2017-12-21 11:00:00,54.25,54.32,54.23,54.3,104813.0,43.3825,43.4385,43.3665,43.4225,104813.0
2017-12-21 11:30:00,54.3,54.32,54.28,54.28,80275.0,43.4225,43.4385,43.4065,43.4065,80275.0
2017-12-21 12:00:00,54.28,54.29,54.25,54.29,94852.0,43.4065,43.4145,43.3825,43.4145,94852.0
2017-12-21 12:30:00,54.29,54.3,54.27,54.29,83365.0,43.4145,43.4225,43.3985,43.4145,83365.0
2017-12-21 13:00:00,54.29,54.3,54.27,54.3,92508.0,43.4145,43.4225,43.3985,43.4225,92508.0
2017-12-21 13:30:00,54.3,54.3,54.28,54.29,74095.0,43.4225,43.4225,43.4065,43.4145,74095.0
2017-12-21 14:00:00,54.3,54.3,54.24,54.26,65593.0,43.4225,43.4225,43.3745,43.3905,65593.0
2017-12-21 14:30:00,54.26,54.27,54.23,54.27,115447.0,43.3905,43.3985,43.3665,43.3985,115447.0
2017-12-21 15:00:00,54.26,54.28,54.23,54.26,79050.0,43.3905,43.4065,43.3665,43.3905,79050.0
2017-12-21 15:30:00,54.26,54.26,54.18,54.2,215267.0,43.3905,43.3905,43.3265,43.3425,215267.0
2017-12-22 09:30:00,54.22,54.27,54.2,54.26,129035.0,43.3585,43.3985,43.3425,43.3905,129035.0
2017-12-22 10:00:00,54.27,54.27,54.2,54.23,253270.0,43.3985,43.3985,43.3425,43.3665,253270.0
2017-12-22 10:30:00,54.22,54.25,54.22,54.23,113064.0,43.3585,43.3825,43.3585,43.3665,113064.0
2017-12-22 11:00:00,54.24,54.25,54.2,54.24,164949.0,43.3745,43.3825,43.3425,43.3745,164949.0
2017-12-22 11:30:00,54.23,54.25,54.21,54.23,52563.0,43.3665,43.3825,43.3505,43.3665,52563.0
2017-12-22 12:00:00,54.23,54.27,54.23,54.26,69430.0,43.3665,43.3985,43.3665,43.3905,69430.0
2017-12-22 12:30:00,54.26,54.28,54.24,54.27,53813.0,43.3905,43.4065,43.3745,43.3985,53813.0
2017-12-22 13:00:00,54.27,54.28,54.26,54.28,57365.0,43.3985,43.4065,43.3905,43.4065,57365.0
2017-12-22 13:30:00,54.29,54.3,54.27,54.29,105780.0,43.4145,43.4225,43.3985,43.4145,105780.0
2017-12-22 14:00:00,54.3,54.3,54.28,54.3,39021.0,43.4225,43.4225,43.4065,43.4225,39021.0
2017-12-22 14:30:00,54.29,54.31,54.28,54.3,138010.0,43.4145,43.4305,43.4065,43.4225,138010.0
2017-12-22 15:00:00,54.3,54.33,54.29,54.33,87099.0,43.4225,43.4465,43.4145,43.4465,87099.0
2017-12-22 15:30:00,54.33,54.39,54.32,54.39,157631.0,43.4465,43.4945,43.4385,43.4945,157631.0
2017-12-26 09:30:00,54.31,54.37,54.3,54.36,193540.0,43.4305,43.4785,43.4225,43.4705,193540.0
2017-12-26 10:00:00,54.37,54.39,54.33,54.39,412025.0,43.4785,43.4945,43.4465,43.4945,412025.0
2017-12-26 10:30:00,54.39,54.4,54.36,54.36,167214.0,43.4945,43.5025,43.4705,43.4705,167214.0
2017-12-26 11:00:00,54.36,54.42,54.35,54.42,194261.0,43.4705,43.5184,43.4625,43.5184,194261.0
2017-12-26 11:30:00,54.41,54.42,54.39,54.41,186344.0,43.5104,43.5184,43.4945,43.5104,186344.0
2017-12-26 12:00:00,54.41,54.41,54.38,54.39,96881.0,43.5104,43.5104,43.4865,43.4945,96881.0
2017-12-26 12:30:00,54.39,54.4,54.38,54.4,26912.0,43.4945,43.5025,43.4865,43.5025,26912.0
2017-12-26 13:00:00,54.4,54.4,54.39,54.4,78953.0,43.5025,43.5025,43.4945,43.5025,78953.0
2017-12-26 13:30:00,54.39,54.4,54.36,54.38,47232.0,43.4945,43.5025,43.4705,43.4865,47232.0
2017-12-26 14:00:00,54.38,54.38,54.35,54.35,59665.0,43.4865,43.4865,43.4625,43.4625,59665.0
2017-12-26 14:30:00,54.35,54.37,54.35,54.36,80863.0,43.4625,43.4785,43.4625,43.4705,80863.0
2017-12-26 15:00:00,54.36,54.37,54.34,54.35,131449.0,43.4705,43.4785,43.4545,43.4625,131449.0
2017-12-26 15:30:00,54.35,54.38,54.33,54.37,168715.0,43.4625,43.4865,43.4465,43.4785,168715.0
2017-12-27 09:30:00,54.47,54.51,54.44,54.51,462307.0,43.5584,43.5904,43.5344,43.5904,462307.0
2017-12-27 10:00:00,54.51,54.57,54.49,54.57,222299.0,43.5904,43.6384,43.5744,43.6384,222299.0
2017-12-27 10:30:00,54.57,54.59,54.53,54.54,85506.0,43.6384,43.6544,43.6064,43.6144,85506.0
2017-12-27 11:00:00,54.54,54.56,54.53,54.54,154152.0,43.6144,43.6304,43.6064,43.6144,154152.0
2017-12-27 11:30:00,54.54,54.55,54.5,54.52,229544.0,43.6144,43.6224,43.5824,43.5984,229544.0
2017-12-27 12:00:00,54.52,54.52,54.48,54.48,77237.0,43.5984,43.5984,43.5664,43.5664,77237.0
2017-12-27 12:30:00,54.49,54.5,54.48,54.48,40213.0,43.5744,43.5824,43.5664,43.5664,40213.0
2017-12-27 13:00:00,54.48,54.49,54.44,54.45,220472.0,43.5664,43.5744,43.5344,43.5424,220472.0
2017-12-27 13:30:00,54.45,54.48,54.44,54.48,63908.0,43.5424,43.5664,43.5344,43.5664,63908.0
2017-12-27 14:00:00,54.47,54.48,54.45,54.46,81759.0,43.5584,43.5664,43.5424,43.5504,81759.0
2017-12-27 14:30:00,54.47,54.48,54.46,54.47,48756.0,43.5584,43.5664,43.5504,43.5584,48756.0
2017-12-27 15:00:00,54.47,54.49,54.46,54.47,108112.0,43.5584,43.5744,43.5504,43.5584,108112.0
2017-12-27 15:30:00,54.47,54.5,54.46,54.48,190892.0,43.5584,43.5824,43.5504,43.5664,190892.0
2017-12-28 09:30:00,54.74,54.75,54.72,54.73,86470.0,43.7743,43.7823,43.7583,43.7663,86470.0
2017-12-28 10:00:00,54.74,54.74,54.69,54.7,81933.0,43.7743,43.7743,43.7344,43.7424,81933.0
2017-12-28 10:30:00,54.69,54.7,54.66,54.66,143195.0,43.7344,43.7424,43.7104,43.7104,143195.0
2017-12-28 11:00:00,54.67,54.68,54.62,54.64,107157.0,43.7184,43.7264,43.6784,43.6944,107157.0
2017-12-28 11:30:00,54.63,54.69,54.62,54.68,126658.0,43.6864,43.7344,43.6784,43.7264,126658.0
2017-12-28 12:00:00,54.68,54.68,54.66,54.67,95796.0,43.7264,43.7264,43.7104,43.7184,95796.0
2017-12-28 12:30:00,54.68,54.68,54.65,54.65,45537.0,43.7264,43.7264,43.7024,43.7024,45537.0
2017-12-28 13:00:00,54.66,54.67,54.65,54.66,252087.0,43.7104,43.7184,43.7024,43.7104,252087.0
2017-12-28 13:30:00,54.66,54.68,54.66,54.67,127156.0,43.7104,43.7264,43.7104,43.7184,127156.0
2017-12-28 14:00:00,54.67,54.67,54.64,54.65,56515.0,43.7184,43.7184,43.6944,43.7024,56515.0
2017-12-28 14:30:00,54.65,54.66,54.64,54.66,75154.0,43.7024,43.7104,43.6944,43.7104,75154.0
2017-12-28 15:00:00,54.65,54.66,54.64,54.64,129022.0,43.7024,43.7104,43.6944,43.6944,129022.0
2017-12-28 15:30:00,54.65,54.65,54.62,54.65,82663.0,43.7024,43.7024,43.6784,43.7024,82663.0
2017-12-29 09:30:00,54.93,54.94,54.84,54.85,87060.0,43.9263,43.9343,43.8543,43.8623,87060.0
2017-12-29 10:00:00,54.85,54.86,54.8,54.83,82342.0,43.8623,43.8703,43.8223,43.8463,82342.0
2017-12-29 10:30:00,54.83,54.86,54.8,54.84,139886.0,43.8463,43.8703,43.8223,43.8543,139886.0
2017-12-29 11:00:00,54.84,54.85,54.79,54.83,295548.0,43.8543,43.8623,43.8143,43.8463,295548.0
2017-12-29 11:30:00,54.84,54.9,54.81,54.9,95613.0,43.8543,43.9023,43.8303,43.9023,95613.0
2017-12-29 12:00:00,54.9,54.93,54.89,54.9,251275.0,43.9023,43.9263,43.8943,43.9023,251275.0
2017-12-29 12:30:00,54.91,54.92,54.88,54.89,73010.0,43.9103,43.9183,43.8863,43.8943,73010.0
2017-12-29 13:00:00,54.89,54.9,54.88,54.89,49491.0,43.8943,43.9023,43.8863,43.8943,49491.0
2017-12-29 13:30:00,54.88,54.89,54.86,54.87,129032.0,43.8863,43.8943,43.8703,43.8783,129032.0
2017-12-29 14:00:00,54.87,54.88,54.84,54.86,105529.0,43.8783,43.8863,43.8543,43.8703,105529.0
2017-12-29 14:30:00,54.85,54.85,54.81,54.82,61220.0,43.8623,43.8623,43.8303,43.8383,61220.0
2017-12-29 15:00:00,54.83,54.83,54.8,54.82,111621.0,43.8463,43.8463,43.8223,43.8383,111621.0
2017-12-29 15:30:00,54.81,54.82,54.71,54.71,256658.0,43.8303,43.8383,43.7504,43.7504,256658.0
2018-01-02 09:30:00,55.07,55.08,54.93,55.07,281932.0,44.0382,44.0462,43.9263,44.0382,281932.0
2018-01-02 10:00:00,55.07,55.17,55.07,55.16,174069.0,44.0382,44.1182,44.0382,44.1102,174069.0
2018-01-02 10:30:00,55.16,55.19,55.12,55.16,321542.0,44.1102,44.1342,44.0782,44.1102,321542.0
2018-01-02 11:00:00,55.16,55.2,55.1,55.12,113749.0,44.1102,44.1422,44.0622,44.0782,113749.0
2018-01-02 11:30:00,55.12,55.16,55.11,55.14,244227.0,44.0782,44.1102,44.0702,44.0942,244227.0
2018-01-02 12:00:00,55.15,55.2,55.14,55.18,158000.0,44.1022,44.1422,44.0942,44.1262,158000.0
2018-01-02 12:30:00,55.18,55.18,55.14,55.16,100278.0,44.1262,44.1262,44.0942,44.1102,100278.0
2018-01-02 13:00:00,55.16,55.21,55.16,55.21,63113.0,44.1102,44.1502,44.1102,44.1502,63113.0
2018-01-02 13:30:00,55.21,55.21,55.19,55.21,64156.0,44.1502,44.1502,44.1342,44.1502,64156.0
2018-01-02 14:00:00,55.21,55.22,55.18,55.18,285172.0,44.1502,44.1582,44.1262,44.1262,285172.0
2018-01-02 14:30:00,55.19,55.21,55.18,55.21,175854.0,44.1342,44.1502,44.1262,44.1502,175854.0
2018-01-02 15:00:00,55.21,55.24,55.2,55.23,145307.0,44.1502,44.1742,44.1422,44.1662,145307.0
2018-01-02 15:30:00,55.23,55.3,55.22,55.3,331525.0,44.1662,44.2222,44.1582,44.2222,331525.0
2018-01-03 09:30:00,55.38,55.47,55.38,55.46,466636.0,44.2861,44.3581,44.2861,44.3501,466636.0
2018-01-03 10:00:00,55.45,55.49,55.43,55.47,169236.0,44.3421,44.3741,44.3261,44.3581,169236.0
2018-01-03 10:30:00,55.47,55.57,55.46,55.53,185813.0,44.3581,44.4381,44.3501,44.4061,185813.0
2018-01-03 11:00:00,55.53,55.57,55.51,55.55,91417.0,44.4061,44.4381,44.3901,44.4221,91417.0
2018-01-03 11:30:00,55.55,55.57,55.53,55.56,348921.0,44.4221,44.4381,44.4061,44.4301,348921.0
2018-01-03 12:00:00,55.56,55.59,55.55,55.58,109992.0,44.4301,44.4541,44.4221,44.4461,109992.0
2018-01-03 12:30:00,55.58,55.65,55.58,55.65,51047.0,44.4461,44.502,44.4461,44.502,51047.0
2018-01-03 13:00:00,55.64,55.66,55.63,55.64,63483.0,44.4941,44.51,44.4861,44.4941,63483.0
2018-01-03 13:30:00,55.65,55.65,55.62,55.65,123698.0,44.502,44.502,44.4781,44.502,123698.0
2018-01-03 14:00:00,55.65,55.66,55.57,55.58,228530.0,44.502,44.51,44.4381,44.4461,228530.0
2018-01-03 14:30:00,55.59,55.62,55.57,55.62,153291.0,44.4541,44.4781,44.4381,44.4781,153291.0
2018-01-03 15:00:00,55.62,55.66,55.6,55.66,131568.0,44.4781,44.51,44.4621,44.51,131568.0
2018-01-03 15:30:00,55.66,55.67,55.64,55.65,278503.0,44.51,44.518,44.4941,44.502,278503.0
2018-01-04 09:30:00,56.03,56.08,56.0,56.08,355720.0,44.8059,44.8459,44.7819,44.8459,355720.0
2018-01-04 10:00:00,56.07,56.15,56.03,56.15,181788.0,44.8379,44.9019,44.8059,44.9019,181788.0
2018-01-04 10:30:00,56.15,56.2,56.13,56.16,135059.0,44.9019,44.9419,44.8859,44.9099,135059.0
2018-01-04 11:00:00,56.16,56.16,56.09,56.1,172229.0,44.9099,44.9099,44.8539,44.8619,172229.0
2018-01-04 11:30:00,56.1,56.13,56.07,56.09,93850.0,44.8619,44.8859,44.8379,44.8539,93850.0
2018-01-04 12:00:00,56.09,56.13,56.08,56.11,167187.0,44.8539,44.8859,44.8459,44.8699,167187.0
2018-01-04 12:30:00,56.11,56.16,56.1,56.15,64436.0,44.8699,44.9099,44.8619,44.9019,64436.0
2018-01-04 13:00:00,56.15,56.15,56.09,56.1,554694.0,44.9019,44.9019,44.8539,44.8619,554694.0
2018-01-04 13:30:00,56.1,56.1,56.06,56.09,174192.0,44.8619,44.8619,44.8299,44.8539,174192.0
2018-01-04 14:00:00,56.09,56.1,56.06,56.07,169258.0,44.8539,44.8619,44.8299,44.8379,169258.0
2018-01-04 14:30:00,56.07,56.12,56.06,56.12,92666.0,44.8379,44.8779,44.8299,44.8779,92666.0
2018-01-04 15:00:00,56.12,56.12,56.05,56.09,312759.0,44.8779,44.8779,44.8219,44.8539,312759.0
2018-01-04 15:30:00,56.09,56.11,56.05,56.11,203332.0,44.8539,44.8699,44.8219,44.8699,203332.0
2018-01-05 09:30:00,56.29,56.34,56.21,56.26,303576.0,45.0138,45.0538,44.9499,44.9899,303576.0
2018-01-05 10:00:00,56.27,56.32,56.26,56.26,123635.0,44.9978,45.0378,44.9899,44.9899,123635.0
2018-01-05 10:30:00,56.26,56.32,56.23,56.31,230942.0,44.9899,45.0378,44.9659,45.0298,230942.0
2018-01-05 11:00:00,56.31,56.38,56.28,56.36,193720.0,45.0298,45.0858,45.0058,45.0698,193720.0
2018-01-05 11:30:00,56.36,56.41,56.35,56.38,65085.0,45.0698,45.1098,45.0618,45.0858,65085.0
2018-01-05 12:00:00,56.38,56.4,56.37,56.39,120680.0,45.0858,45.1018,45.0778,45.0938,120680.0
2018-01-05 12:30:00,56.38,56.39,56.36,56.38,115588.0,45.0858,45.0938,45.0698,45.0858,115588.0
2018-01-05 13:00:00,56.38,56.4,56.38,56.4,54828.0,45.0858,45.1018,45.0858,45.1018,54828.0
2018-01-05 13:30:00,56.41,56.41,56.38,56.39,98568.0,45.1098,45.1098,45.0858,45.0938,98568.0
2018-01-05 14:00:00,56.39,56.43,56.38,56.43,69116.0,45.0938,45.1258,45.0858,45.1258,69116.0
2018-01-05 14:30:00,56.43,56.44,56.41,56.41,110796.0,45.1258,45.1338,45.1098,45.1098,110796.0
2018-01-05 15:00:00,56.42,56.44,56.41,56.44,173665.0,45.1178,45.1338,45.1098,45.1338,173665.0
2018-01-05 15:30:00,56.44,56.47,56.43,56.45,256107.0,45.1338,45.1578,45.1258,45.1418,256107.0
2018-01-08 09:30:00,56.36,56.41,56.33,56.38,464065.0,45.0698,45.1098,45.0458,45.0858,464065.0
2018-01-08 10:00:00,56.37,56.38,56.34,56.37,170802.0,45.0778,45.0858,45.0538,45.0778,170802.0
2018-01-08 10:30:00,56.37,56.4,56.36,56.4,94287.0,45.0778,45.1018,45.0698,45.1018,94287.0
2018-01-08 11:00:00,56.4,56.42,56.39,56.41,183814.0,45.1018,45.1178,45.0938,45.1098,183814.0
2018-01-08 11:30:00,56.4,56.41,56.35,56.35,157793.0,45.1018,45.1098,45.0618,45.0618,157793.0
2018-01-08 12:00:00,56.35,56.39,56.35,56.38,94001.0,45.0618,45.0938,45.0618,45.0858,94001.0
2018-01-08 12:30:00,56.39,56.39,56.35,56.37,143754.0,45.0938,45.0938,45.0618,45.0778,143754.0
2018-01-08 13:00:00,56.38,56.41,56.37,56.41,184254.0,45.0858,45.1098,45.0778,45.1098,184254.0
2018-01-08 13:30:00,56.41,56.42,56.39,56.42,58891.0,45.1098,45.1178,45.0938,45.1178,58891.0
2018-01-08 14:00:00,56.41,56.43,56.4,56.42,177364.0,45.1098,45.1258,45.1018,45.1178,177364.0
2018-01-08 14:30:00,56.42,56.44,56.41,56.42,89036.0,45.1178,45.1338,45.1098,45.1178,89036.0
2018-01-08 15:00:00,56.43,56.44,56.4,56.41,136351.0,45.1258,45.1338,45.1018,45.1098,136351.0
2018-01-08 15:30:00,56.41,56.45,56.4,56.43,180726.0,45.1098,45.1418,45.1018,45.1258,180726.0
2018-01-09 09:30:00,56.45,56.48,56.27,56.29,221996.0,45.1418,45.1658,44.9978,45.0138,221996.0
2018-01-09 10:00:00,56.28,56.38,56.26,56.36,189691.0,45.0058,45.0858,44.9899,45.0698,189691.0
2018-01-09 10:30:00,56.37,56.41,56.33,56.4,313067.0,45.0778,45.1098,45.0458,45.1018,313067.0
2018-01-09 11:00:00,56.41,56.44,56.39,56.42,285256.0,45.1098,45.1338,45.0938,45.1178,285256.0
2018-01-09 11:30:00,56.42,56.42,56.35,56.37,216947.0,45.1178,45.1178,45.0618,45.0778,216947.0
2018-01-09 12:00:00,56.36,56.38,56.34,56.37,145217.0,45.0698,45.0858,45.0538,45.0778,145217.0
2018-01-09 12:30:00,56.37,56.44,56.36,56.42,98255.0,45.0778,45.1338,45.0698,45.1178,98255.0
2018-01-09 13:00:00,56.42,56.44,56.39,56.44,273480.0,45.1178,45.1338,45.0938,45.1338,273480.0
2018-01-09 13:30:00,56.44,56.47,56.43,56.46,275351.0,45.1338,45.1578,45.1258,45.1498,275351.0
2018-01-09 14:00:00,56.47,56.47,56.44,56.46,70880.0,45.1578,45.1578,45.1338,45.1498,70880.0
2018-01-09 14:30:00,56.45,56.46,56.43,56.44,205523.0,45.1418,45.1498,45.1258,45.1338,205523.0
2018-01-09 15:00:00,56.45,56.47,56.41,56.42,268774.0,45.1418,45.1578,45.1098,45.1178,268774.0
2018-01-09 15:30:00,56.42,56.47,56.41,56.46,491499.0,45.1178,45.1578,45.1098,45.1498,491499.0
2018-01-10 09:30:00,56.38,56.38,56.23,56.26,266445.0,45.0858,45.0858,44.9659,44.9899,266445.0
2018-01-10 10:00:00,56.26,56.37,56.24,56.34,146148.0,44.9899,45.0778,44.9739,45.0538,146148.0
2018-01-10 10:30:00,56.34,56.38,56.29,56.33,106370.0,45.0538,45.0858,45.0138,45.0458,106370.0
2018-01-10 11:00:00,56.34,56.37,56.31,56.31,163582.0,45.0538,45.0778,45.0298,45.0298,163582.0
2018-01-10 11:30:00,56.3,56.34,56.3,56.31,92794.0,45.0218,45.0538,45.0218,45.0298,92794.0
2018-01-10 12:00:00,56.31,56.35,56.29,56.32,71584.0,45.0298,45.0618,45.0138,45.0378,71584.0
2018-01-10 12:30:00,56.32,56.35,56.31,56.35,148822.0,45.0378,45.0618,45.0298,45.0618,148822.0
2018-01-10 13:00:00,56.35,56.37,56.33,56.35,89717.0,45.0618,45.0778,45.0458,45.0618,89717.0
2018-01-10 13:30:00,56.35,56.38,56.32,56.36,91341.0,45.0618,45.0858,45.0378,45.0698,91341.0
2018-01-10 14:00:00,56.36,56.36,56.2,56.21,141823.0,45.0698,45.0698,44.9419,44.9499,141823.0
2018-01-10 14:30:00,56.2,56.24,56.18,56.23,102601.0,44.9419,44.9739,44.9259,44.9659,102601.0
2018-01-10 15:00:00,56.23,56.28,56.22,56.24,269906.0,44.9659,45.0058,44.9579,44.9739,269906.0
2018-01-10 15:30:00,56.23,56.3,56.23,56.28,263668.0,44.9659,45.0218,44.9659,45.0058,263668.0
2018-01-11 09:30:00,56.38,56.45,56.32,56.44,238931.0,45.0858,45.1418,45.0378,45.1338,238931.0
2018-01-11 10:00:00,56.45,56.48,56.4,56.43,132215.0,45.1418,45.1658,45.1018,45.1258,132215.0
2018-01-11 10:30:00,56.43,56.48,56.38,56.48,115818.0,45.1258,45.1658,45.0858,45.1658,115818.0
2018-01-11 11:00:00,56.49,56.51,56.46,56.47,136715.0,45.1738,45.1898,45.1498,45.1578,136715.0
2018-01-11 11:30:00,56.47,56.5,56.45,56.5,90906.0,45.1578,45.1818,45.1418,45.1818,90906.0
2018-01-11 12:00:00,56.49,56.52,56.48,56.51,81453.0,45.1738,45.1978,45.1658,45.1898,81453.0
2018-01-11 12:30:00,56.51,56.54,56.51,56.54,64668.0,45.1898,45.2138,45.1898,45.2138,64668.0
2018-01-11 13:00:00,56.54,56.56,56.51,56.52,51205.0,45.2138,45.2298,45.1898,45.1978,51205.0
2018-01-11 13:30:00,56.52,56.54,56.51,56.53,118912.0,45.1978,45.2138,45.1898,45.2058,118912.0
2018-01-11 14:00:00,56.54,56.57,56.53,56.57,127852.0,45.2138,45.2378,45.2058,45.2378,127852.0
2018-01-11 14:30:00,56.56,56.6,56.55,56.6,116303.0,45.2298,45.2617,45.2218,45.2617,116303.0
2018-01-11 15:00:00,56.59,56.61,56.58,56.6,147036.0,45.2537,45.2697,45.2457,45.2617,147036.0
2018-01-11 15:30:00,56.59,56.64,56.57,56.64,230507.0,45.2537,45.2937,45.2378,45.2937,230507.0
2018-01-12 09:30:00,56.79,56.85,56.74,56.83,398810.0,45.4137,45.4617,45.3737,45.4457,398810.0
2018-01-12 10:00:00,56.85,56.9,56.83,56.9,149630.0,45.4617,45.5016,45.4457,45.5016,149630.0
2018-01-12 10:30:00,56.91,57.04,56.9,57.01,86695.0,45.5096,45.6136,45.5016,45.5896,86695.0
2018-01-12 11:00:00,57.0,57.01,56.91,56.99,199928.0,45.5816,45.5896,45.5096,45.5736,199928.0
2018-01-12 11:30:00,56.99,57.02,56.94,56.98,198544.0,45.5736,45.5976,45.5336,45.5656,198544.0
2018-01-12 12:00:00,56.99,57.01,56.97,56.97,79326.0,45.5736,45.5896,45.5576,45.5576,79326.0
2018-01-12 12:30:00,56.96,57.0,56.96,57.0,85343.0,45.5496,45.5816,45.5496,45.5816,85343.0
2018-01-12 13:00:00,57.0,57.01,56.97,57.0,67746.0,45.5816,45.5896,45.5576,45.5816,67746.0
2018-01-12 13:30:00,56.99,57.09,56.99,57.07,157251.0,45.5736,45.6536,45.5736,45.6376,157251.0
2018-01-12 14:00:00,57.07,57.11,57.06,57.11,108368.0,45.6376,45.6696,45.6296,45.6696,108368.0
2018-01-12 14:30:00,57.11,57.14,57.08,57.11,248853.0,45.6696,45.6936,45.6456,45.6696,248853.0
2018-01-12 15:00:00,57.13,57.14,57.06,57.1,170724.0,45.6856,45.6936,45.6296,45.6616,170724.0
2018-01-12 15:30:00,57.09,57.18,57.09,57.17,179431.0,45.6536,45.7256,45.6536,45.7176,179431.0
2018-01-16 09:30:00,57.39,57.47,57.31,57.44,574469.0,45.8935,45.9575,45.8295,45.9335,574469.0
2018-01-16 10:00:00,57.44,57.47,57.41,57.43,364344.0,45.9335,45.9575,45.9095,45.9255,364344.0
2018-01-16 10:30:00,57.44,57.44,57.34,57.36,220401.0,45.9335,45.9335,45.8535,45.8695,220401.0
2018-01-16 11:00:00,57.36,57.38,57.29,57.33,289915.0,45.8695,45.8855,45.8135,45.8455,289915.0
2018-01-16 11:30:00,57.33,57.36,57.26,57.3,217123.0,45.8455,45.8695,45.7895,45.8215,217123.0
2018-01-16 12:00:00,57.3,57.35,57.29,57.32,100886.0,45.8215,45.8615,45.8135,45.8375,100886.0
2018-01-16 12:30:00,57.32,57.33,57.27,57.28,90041.0,45.8375,45.8455,45.7975,45.8055,90041.0
2018-01-16 13:00:00,57.29,57.32,57.27,57.32,114262.0,45.8135,45.8375,45.7975,45.8375,114262.0
2018-01-16 13:30:00,57.31,57.32,57.23,57.25,84894.0,45.8295,45.8375,45.7655,45.7815,84894.0
2018-01-16 14:00:00,57.25,57.26,57.15,57.16,388800.0,45.7815,45.7895,45.7016,45.7096,388800.0
2018-01-16 14:30:00,57.17,57.2,57.06,57.11,166250.0,45.7176,45.7415,45.6296,45.6696,166250.0
2018-01-16 15:00:00,57.11,57.21,57.11,57.21,146854.0,45.6696,45.7495,45.6696,45.7495,146854.0
2018-01-16 15:30:00,57.21,57.21,57.1,57.12,201675.0,45.7495,45.7495,45.6616,45.6776,201675.0
2018-01-17 09:30:00,57.37,57.4,57.22,57.25,235971.0,45.8775,45.9015,45.7575,45.7815,235971.0
2018-01-17 10:00:00,57.25,57.39,57.23,57.31,154704.0,45.7815,45.8935,45.7655,45.8295,154704.0
2018-01-17 10:30:00,57.32,57.39,57.31,57.37,95065.0,45.8375,45.8935,45.8295,45.8775,95065.0
2018-01-17 11:00:00,57.37,57.43,57.33,57.39,140828.0,45.8775,45.9255,45.8455,45.8935,140828.0
2018-01-17 11:30:00,57.39,57.43,57.37,57.42,90234.0,45.8935,45.9255,45.8775,45.9175,90234.0
2018-01-17 12:00:00,57.43,57.52,57.43,57.52,136961.0,45.9255,45.9974,45.9255,45.9974,136961.0
2018-01-17 12:30:00,57.52,57.6,57.49,57.59,138081.0,45.9974,46.0614,45.9735,46.0534,138081.0
2018-01-17 13:00:00,57.59,57.66,57.58,57.65,315603.0,46.0534,46.1094,46.0454,46.1014,315603.0
2018-01-17 13:30:00,57.66,57.73,57.65,57.7,110925.0,46.1094,46.1654,46.1014,46.1414,110925.0
2018-01-17 14:00:00,57.7,57.74,57.68,57.71,171649.0,46.1414,46.1734,46.1254,46.1494,171649.0
2018-01-17 14:30:00,57.71,57.73,57.67,57.67,237691.0,46.1494,46.1654,46.1174,46.1174,237691.0
2018-01-17 15:00:00,57.67,57.7,57.59,57.6,205024.0,46.1174,46.1414,46.0534,46.0614,205024.0
2018-01-17 15:30:00,57.6,57.63,57.53,57.57,330562.0,46.0614,46.0854,46.0054,46.0374,330562.0
2018-01-18 09:30:00,57.4,57.47,57.36,57.45,224768.0,45.9015,45.9575,45.8695,45.9415,224768.0
2018-01-18 10:00:00,57.45,57.45,57.32,57.35,158107.0,45.9415,45.9415,45.8375,45.8615,158107.0
2018-01-18 10:30:00,57.36,57.37,57.3,57.34,68071.0,45.8695,45.8775,45.8215,45.8535,68071.0
2018-01-18 11:00:00,57.34,57.43,57.32,57.41,118730.0,45.8535,45.9255,45.8375,45.9095,118730.0
2018-01-18 11:30:00,57.41,57.44,57.35,57.38,456897.0,45.9095,45.9335,45.8615,45.8855,456897.0
2018-01-18 12:00:00,57.38,57.48,57.38,57.48,74518.0,45.8855,45.9655,45.8855,45.9655,74518.0
2018-01-18 12:30:00,57.48,57.48,57.42,57.44,89895.0,45.9655,45.9655,45.9175,45.9335,89895.0
2018-01-18 13:00:00,57.43,57.45,57.41,57.43,73631.0,45.9255,45.9415,45.9095,45.9255,73631.0
2018-01-18 13:30:00,57.43,57.48,57.41,57.47,157677.0,45.9255,45.9655,45.9095,45.9575,157677.0
2018-01-18 14:00:00,57.47,57.52,57.46,57.51,251040.0,45.9575,45.9974,45.9495,45.9894,251040.0
2018-01-18 14:30:00,57.52,57.54,57.5,57.52,143661.0,45.9974,46.0134,45.9815,45.9974,143661.0
2018-01-18 15:00:00,57.52,57.54,57.44,57.45,175278.0,45.9974,46.0134,45.9335,45.9415,175278.0
2018-01-18 15:30:00,57.46,57.5,57.41,57.5,189410.0,45.9495,45.9815,45.9095,45.9815,189410.0
2018-01-19 09:30:00,57.76,57.77,57.7,57.73,323641.0,46.1894,46.1974,46.1414,46.1654,323641.0
2018-01-19 10:00:00,57.74,57.75,57.65,57.72,79426.0,46.1734,46.1814,46.1014,46.1574,79426.0
2018-01-19 10:30:00,57.72,57.73,57.6,57.61,150668.0,46.1574,46.1654,46.0614,46.0694,150668.0
2018-01-19 11:00:00,57.61,57.67,57.57,57.67,104686.0,46.0694,46.1174,46.0374,46.1174,104686.0
2018-01-19 11:30:00,57.67,57.67,57.59,57.62,68445.0,46.1174,46.1174,46.0534,46.0774,68445.0
2018-01-19 12:00:00,57.63,57.66,57.61,57.65,145760.0,46.0854,46.1094,46.0694,46.1014,145760.0
2018-01-19 12:30:00,57.66,57.7,57.65,57.68,69770.0,46.1094,46.1414,46.1014,46.1254,69770.0
2018-01-19 13:00:00,57.68,57.69,57.64,57.68,162364.0,46.1254,46.1334,46.0934,46.1254,162364.0
2018-01-19 13:30:00,57.68,57.68,57.64,57.68,54336.0,46.1254,46.1254,46.0934,46.1254,54336.0
2018-01-19 14:00:00,57.68,57.74,57.68,57.73,97785.0,46.1254,46.1734,46.1254,46.1654,97785.0
2018-01-19 14:30:00,57.73,57.76,57.72,57.74,139599.0,46.1654,46.1894,46.1574,46.1734,139599.0
2018-01-19 15:00:00,57.74,57.77,57.72,57.77,170290.0,46.1734,46.1974,46.1574,46.1974,170290.0
2018-01-19 15:30:00,57.77,57.77,57.7,57.75,197619.0,46.1974,46.1974,46.1414,46.1814,197619.0
2018-01-22 09:30:00,57.81,57.83,57.77,57.81,238067.0,46.2294,46.2453,46.1974,46.2294,238067.0
2018-01-22 10:00:00,57.81,57.89,57.79,57.88,200448.0,46.2294,46.2933,46.2134,46.2853,200448.0
2018-01-22 10:30:00,57.89,57.92,57.84,57.85,138132.0,46.2933,46.3173,46.2533,46.2613,138132.0
2018-01-22 11:00:00,57.84,57.91,57.83,57.9,93597.0,46.2533,46.3093,46.2453,46.3013,93597.0
2018-01-22 11:30:00,57.9,57.94,57.85,57.88,116263.0,46.3013,46.3333,46.2613,46.2853,116263.0
2018-01-22 12:00:00,57.87,57.92,57.85,57.91,114401.0,46.2773,46.3173,46.2613,46.3093,114401.0
2018-01-22 12:30:00,57.91,57.96,57.9,57.94,61919.0,46.3093,46.3493,46.3013,46.3333,61919.0
2018-01-22 13:00:00,57.94,57.95,57.9,57.94,208640.0,46.3333,46.3413,46.3013,46.3333,208640.0
2018-01-22 13:30:00,57.94,57.97,57.93,57.96,79411.0,46.3333,46.3573,46.3253,46.3493,79411.0
2018-01-22 14:00:00,57.97,57.97,57.92,57.94,61780.0,46.3573,46.3573,46.3173,46.3333,61780.0
2018-01-22 14:30:00,57.95,58.0,57.94,57.99,105983.0,46.3413,46.3813,46.3333,46.3733,105983.0
2018-01-22 15:00:00,57.99,58.03,57.98,58.03,236400.0,46.3733,46.4053,46.3653,46.4053,236400.0
2018-01-22 15:30:00,58.03,58.1,58.02,58.09,546537.0,46.4053,46.4613,46.3973,46.4533,546537.0
2018-01-23 09:30:00,58.16,58.18,58.09,58.12,295435.0,46.5092,46.5252,46.4533,46.4773,295435.0
2018-01-23 10:00:00,58.11,58.23,58.09,58.23,206059.0,46.4693,46.5652,46.4533,46.5652,206059.0
2018-01-23 10:30:00,58.22,58.34,58.21,58.32,143559.0,46.5572,46.6532,46.5492,46.6372,143559.0
2018-01-23 11:00:00,58.33,58.33,58.22,58.24,157595.0,46.6452,46.6452,46.5572,46.5732,157595.0
2018-01-23 11:30:00,58.24,58.25,58.17,58.18,132964.0,46.5732,46.5812,46.5172,46.5252,132964.0
2018-01-23 12:00:00,58.18,58.2,58.16,58.19,135371.0,46.5252,46.5412,46.5092,46.5332,135371.0
2018-01-23 12:30:00,58.19,58.21,58.15,58.19,143604.0,46.5332,46.5492,46.5012,46.5332,143604.0
2018-01-23 13:00:00,58.19,58.2,58.17,58.2,75338.0,46.5332,46.5412,46.5172,46.5412,75338.0
2018-01-23 13:30:00,58.2,58.27,58.19,58.25,165056.0,46.5412,46.5972,46.5332,46.5812,165056.0
2018-01-23 14:00:00,58.25,58.25,58.18,58.21,89553.0,46.5812,46.5812,46.5252,46.5492,89553.0
2018-01-23 14:30:00,58.22,58.28,58.21,58.28,219942.0,46.5572,46.6052,46.5492,46.6052,219942.0
2018-01-23 15:00:00,58.28,58.28,58.23,58.27,169283.0,46.6052,46.6052,46.5652,46.5972,169283.0
2018-01-23 15:30:00,58.27,58.32,58.27,58.3,217392.0,46.5972,46.6372,46.5972,46.6212,217392.0
2018-01-24 09:30:00,58.63,58.7,58.62,58.7,511492.0,46.8851,46.9411,46.8771,46.9411,511492.0
2018-01-24 10:00:00,58.7,58.72,58.64,58.66,156794.0,46.9411,46.9571,46.8931,46.9091,156794.0
2018-01-24 10:30:00,58.66,58.71,58.61,58.62,104406.0,46.9091,46.9491,46.8691,46.8771,104406.0
2018-01-24 11:00:00,58.62,58.63,58.48,58.55,141418.0,46.8771,46.8851,46.7651,46.8211,141418.0
2018-01-24 11:30:00,58.54,58.54,58.38,58.42,185278.0,46.8131,46.8131,46.6852,46.7172,185278.0
2018-01-24 12:00:00,58.42,58.48,58.38,58.39,245383.0,46.7172,46.7651,46.6852,46.6932,245383.0
2018-01-24 12:30:00,58.4,58.4,58.31,58.36,92651.0,46.7012,46.7012,46.6292,46.6692,92651.0
2018-01-24 13:00:00,58.37,58.41,58.29,58.4,163981.0,46.6772,46.7092,46.6132,46.7012,163981.0
2018-01-24 13:30:00,58.4,58.55,58.38,58.51,141278.0,46.7012,46.8211,46.6852,46.7891,141278.0
2018-01-24 14:00:00,58.52,58.56,58.48,58.56,133179.0,46.7971,46.8291,46.7651,46.8291,133179.0
2018-01-24 14:30:00,58.56,58.62,58.52,58.59,138098.0,46.8291,46.8771,46.7971,46.8531,138098.0
2018-01-24 15:00:00,58.6,58.6,58.55,58.57,262206.0,46.8611,46.8611,46.8211,46.8371,262206.0
2018-01-24 15:30:00,58.59,58.61,58.54,58.55,699278.0,46.8531,46.8691,46.8131,46.8211,699278.0
2018-01-25 09:30:00,58.7,58.73,58.44,58.5,390793.0,46.9411,46.9651,46.7331,46.7811,390793.0
2018-01-25 10:00:00,58.49,58.62,58.45,58.57,222284.0,46.7731,46.8771,46.7411,46.8371,222284.0
2018-01-25 10:30:00,58.56,58.63,58.51,58.59,129556.0,46.8291,46.8851,46.7891,46.8531,129556.0
2018-01-25 11:00:00,58.59,58.64,58.58,58.61,75383.0,46.8531,46.8931,46.8451,46.8691,75383.0
2018-01-25 11:30:00,58.63,58.68,58.59,58.66,156848.0,46.8851,46.9251,46.8531,46.9091,156848.0
2018-01-25 12:00:00,58.66,58.74,58.65,58.69,91860.0,46.9091,46.9731,46.9011,46.9331,91860.0
2018-01-25 12:30:00,58.7,58.71,58.65,58.68,85248.0,46.9411,46.9491,46.9011,46.9251,85248.0
2018-01-25 13:00:00,58.68,58.72,58.64,58.67,74210.0,46.9251,46.9571,46.8931,46.9171,74210.0
2018-01-25 13:30:00,58.66,58.67,58.64,58.65,147862.0,46.9091,46.9171,46.8931,46.9011,147862.0
2018-01-25 14:00:00,58.65,58.65,58.38,58.45,357719.0,46.9011,46.9011,46.6852,46.7411,357719.0
2018-01-25 14:30:00,58.44,58.45,58.22,58.31,108381.0,46.7331,46.7411,46.5572,46.6292,108381.0
2018-01-25 15:00:00,58.31,58.41,58.27,58.36,156616.0,46.6292,46.7092,46.5972,46.6692,156616.0
2018-01-25 15:30:00,58.37,58.37,58.29,58.33,201122.0,46.6772,46.6772,46.6132,46.6452,201122.0
2018-01-26 09:30:00,58.66,58.75,58.6,58.74,164692.0,46.9091,46.981,46.8611,46.9731,164692.0
2018-01-26 10:00:00,58.74,58.77,58.63,58.64,66318.0,46.9731,46.997,46.8851,46.8931,66318.0
2018-01-26 10:30:00,58.63,58.74,58.63,58.69,77796.0,46.8851,46.9731,46.8851,46.9331,77796.0
2018-01-26 11:00:00,58.69,58.73,58.68,58.73,72423.0,46.9331,46.9651,46.9251,46.9651,72423.0
2018-01-26 11:30:00,58.73,58.75,58.69,58.73,115618.0,46.9651,46.981,46.9331,46.9651,115618.0
2018-01-26 12:00:00,58.74,58.77,58.72,58.75,67574.0,46.9731,46.997,46.9571,46.981,67574.0
2018-01-26 12:30:00,58.75,58.81,58.72,58.8,227042.0,46.981,47.029,46.9571,47.021,227042.0
2018-01-26 13:00:00,58.8,58.85,58.79,58.82,91848.0,47.021,47.061,47.013,47.037,91848.0
2018-01-26 13:30:00,58.83,58.88,58.8,58.88,120894.0,47.045,47.085,47.021,47.085,120894.0
2018-01-26 14:00:00,58.88,58.89,58.78,58.81,108819.0,47.085,47.093,47.005,47.029,108819.0
2018-01-26 14:30:00,58.8,58.82,58.78,58.82,138652.0,47.021,47.037,47.005,47.037,138652.0
2018-01-26 15:00:00,58.82,58.84,58.8,58.8,147120.0,47.037,47.053,47.021,47.021,147120.0
2018-01-26 15:30:00,58.81,58.9,58.8,58.9,183238.0,47.029,47.101,47.021,47.101,183238.0
2018-01-29 09:30:00,58.37,58.4,58.31,58.38,514275.0,46.6772,46.7012,46.6292,46.6852,514275.0
2018-01-29 10:00:00,58.38,58.4,58.32,58.38,193594.0,46.6852,46.7012,46.6372,46.6852,193594.0
2018-01-29 10:30:00,58.4,58.4,58.26,58.27,235763.0,46.7012,46.7012,46.5892,46.5972,235763.0
2018-01-29 11:00:00,58.27,58.28,58.18,58.23,148938.0,46.5972,46.6052,46.5252,46.5652,148938.0
2018-01-29 11:30:00,58.23,58.28,58.2,58.25,165251.0,46.5652,46.6052,46.5412,46.5812,165251.0
2018-01-29 12:00:00,58.24,58.3,58.21,58.3,53991.0,46.5732,46.6212,46.5492,46.6212,53991.0
2018-01-29 12:30:00,58.3,58.34,58.26,58.34,89933.0,46.6212,46.6532,46.5892,46.6532,89933.0
2018-01-29 13:00:00,58.34,58.37,58.31,58.34,176103.0,46.6532,46.6772,46.6292,46.6532,176103.0
2018-01-29 13:30:00,58.34,58.35,58.31,58.33,145403.0,46.6532,46.6612,46.6292,46.6452,145403.0
2018-01-29 14:00:00,58.33,58.38,58.32,58.34,102571.0,46.6452,46.6852,46.6372,46.6532,102571.0
2018-01-29 14:30:00,58.36,58.37,58.32,58.36,82371.0,46.6692,46.6772,46.6372,46.6692,82371.0
2018-01-29 15:00:00,58.36,58.37,58.29,58.3,241072.0,46.6692,46.6772,46.6132,46.6212,241072.0
2018-01-29 15:30:00,58.3,58.31,58.21,58.25,489261.0,46.6212,46.6292,46.5492,46.5812,489261.0
2018-01-30 09:30:00,57.96,58.01,57.82,57.82,608792.0,46.3493,46.3893,46.2373,46.2373,608792.0
2018-01-30 10:00:00,57.81,57.83,57.69,57.79,546555.0,46.2294,46.2453,46.1334,46.2134,546555.0
2018-01-30 10:30:00,57.81,57.83,57.72,57.81,162411.0,46.2294,46.2453,46.1574,46.2294,162411.0
2018-01-30 11:00:00,57.81,57.87,57.71,57.73,174055.0,46.2294,46.2773,46.1494,46.1654,174055.0
2018-01-30 11:30:00,57.73,57.78,57.69,57.7,95527.0,46.1654,46.2054,46.1334,46.1414,95527.0
2018-01-30 12:00:00,57.7,57.79,57.69,57.75,114887.0,46.1414,46.2134,46.1334,46.1814,114887.0
2018-01-30 12:30:00,57.73,57.77,57.7,57.73,67636.0,46.1654,46.1974,46.1414,46.1654,67636.0
2018-01-30 13:00:00,57.74,57.74,57.64,57.67,120451.0,46.1734,46.1734,46.0934,46.1174,120451.0
2018-01-30 13:30:00,57.67,57.78,57.66,57.78,176696.0,46.1174,46.2054,46.1094,46.2054,176696.0
2018-01-30 14:00:00,57.78,57.81,57.76,57.8,169699.0,46.2054,46.2294,46.1894,46.2214,169699.0
2018-01-30 14:30:00,57.8,57.8,57.74,57.78,174794.0,46.2214,46.2214,46.1734,46.2054,174794.0
2018-01-30 15:00:00,57.77,57.84,57.76,57.83,144441.0,46.1974,46.2533,46.1894,46.2453,144441.0
2018-01-30 15:30:00,57.83,57.87,57.72,57.72,376108.0,46.2453,46.2773,46.1574,46.1574,376108.0
2018-01-31 09:30:00,58.09,58.12,58.04,58.06,295563.0,46.4533,46.4773,46.4133,46.4293,295563.0
2018-01-31 10:00:00,58.06,58.08,57.99,58.01,121698.0,46.4293,46.4453,46.3733,46.3893,121698.0
2018-01-31 10:30:00,58.02,58.05,57.87,57.91,133519.0,46.3973,46.4213,46.2773,46.3093,133519.0
2018-01-31 11:00:00,57.92,57.94,57.85,57.85,78587.0,46.3173,46.3333,46.2613,46.2613,78587.0
2018-01-31 11:30:00,57.84,57.9,57.82,57.85,121605.0,46.2533,46.3013,46.2373,46.2613,121605.0
2018-01-31 12:00:00,57.84,57.92,57.84,57.9,115092.0,46.2533,46.3173,46.2533,46.3013,115092.0
2018-01-31 12:30:00,57.91,57.92,57.81,57.83,54327.0,46.3093,46.3173,46.2294,46.2453,54327.0
2018-01-31 13:00:00,57.84,57.91,57.82,57.9,51120.0,46.2533,46.3093,46.2373,46.3013,51120.0
2018-01-31 13:30:00,57.9,57.94,57.88,57.9,138875.0,46.3013,46.3333,46.2853,46.3013,138875.0
2018-01-31 14:00:00,57.9,58.02,57.72,57.77,91657.0,46.3013,46.3973,46.1574,46.1974,91657.0
2018-01-31 14:30:00,57.77,57.8,57.66,57.77,247808.0,46.1974,46.2214,46.1094,46.1974,247808.0
2018-01-31 15:00:00,57.77,57.8,57.72,57.8,103873.0,46.1974,46.2214,46.1574,46.2214,103873.0
2018-01-31 15:30:00,57.8,57.9,57.79,57.83,285155.0,46.2214,46.3013,46.2134,46.2453,285155.0
2018-02-01 09:30:00,57.65,57.78,57.58,57.74,329128.0,46.1014,46.2054,46.0454,46.1734,329128.0
2018-02-01 10:00:00,57.74,57.79,57.7,57.71,59166.0,46.1734,46.2134,46.1414,46.1494,59166.0
2018-02-01 10:30:00,57.71,57.78,57.7,57.73,139241.0,46.1494,46.2054,46.1414,46.1654,139241.0
2018-02-01 11:00:00,57.74,57.78,57.63,57.64,97768.0,46.1734,46.2054,46.0854,46.0934,97768.0
2018-02-01 11:30:00,57.64,57.89,57.64,57.89,113493.0,46.0934,46.2933,46.0934,46.2933,113493.0
2018-02-01 12:00:00,57.9,57.92,57.85,57.86,100135.0,46.3013,46.3173,46.2613,46.2693,100135.0
2018-02-01 12:30:00,57.87,57.9,57.83,57.84,62128.0,46.2773,46.3013,46.2453,46.2533,62128.0
2018-02-01 13:00:00,57.84,57.93,57.84,57.91,40364.0,46.2533,46.3253,46.2533,46.3093,40364.0
2018-02-01 13:30:00,57.91,57.91,57.79,57.8,65479.0,46.3093,46.3093,46.2134,46.2214,65479.0
2018-02-01 14:00:00,57.81,57.83,57.66,57.77,117236.0,46.2294,46.2453,46.1094,46.1974,117236.0
2018-02-01 14:30:00,57.76,57.84,57.74,57.83,111202.0,46.1894,46.2533,46.1734,46.2453,111202.0
2018-02-01 15:00:00,57.83,57.86,57.74,57.75,247556.0,46.2453,46.2693,46.1734,46.1814,247556.0
2018-02-01 15:30:00,57.75,57.79,57.66,57.79,611204.0,46.1814,46.2134,46.1094,46.2134,611204.0
2018-02-02 09:30:00,57.19,57.19,56.95,56.97,752365.0,45.7336,45.7336,45.5416,45.5576,752365.0
2018-02-02 10:00:00,56.96,56.96,56.76,56.89,377931.0,45.5496,45.5496,45.3897,45.4936,377931.0
2018-02-02 10:30:00,56.89,56.97,56.83,56.95,147385.0,45.4936,45.5576,45.4457,45.5416,147385.0
2018-02-02 11:00:00,56.95,56.99,56.85,56.86,144365.0,45.5416,45.5736,45.4617,45.4697,144365.0
2018-02-02 11:30:00,56.87,56.9,56.79,56.79,78657.0,45.4777,45.5016,45.4137,45.4137,78657.0
2018-02-02 12:00:00,56.78,57.02,56.78,57.02,118446.0,45.4057,45.5976,45.4057,45.5976,118446.0
2018-02-02 12:30:00,57.01,57.01,56.93,56.93,117311.0,45.5896,45.5896,45.5256,45.5256,117311.0
2018-02-02 13:00:00,56.92,56.98,56.88,56.92,121218.0,45.5176,45.5656,45.4857,45.5176,121218.0
2018-02-02 13:30:00,56.92,56.96,56.83,56.86,123920.0,45.5176,45.5496,45.4457,45.4697,123920.0
2018-02-02 14:00:00,56.87,56.87,56.65,56.66,181681.0,45.4777,45.4777,45.3017,45.3097,181681.0
2018-02-02 14:30:00,56.67,56.78,56.6,56.63,172257.0,45.3177,45.4057,45.2617,45.2857,172257.0
2018-02-02 15:00:00,56.62,56.72,56.53,56.66,175231.0,45.2777,45.3577,45.2058,45.3097,175231.0
2018-02-02 15:30:00,56.66,56.68,56.46,56.49,412058.0,45.3097,45.3257,45.1498,45.1738,412058.0
2018-02-05 09:30:00,56.0,56.05,55.86,55.92,600122.0,44.7819,44.8219,44.67,44.718,600122.0
2018-02-05 10:00:00,55.92,56.27,55.86,56.25,255621.0,44.718,44.9978,44.67,44.9819,255621.0
2018-02-05 10:30:00,56.25,56.25,56.1,56.14,127437.0,44.9819,44.9819,44.8619,44.8939,127437.0
2018-02-05 11:00:00,56.14,56.18,55.99,56.0,115573.0,44.8939,44.9259,44.7739,44.7819,115573.0
2018-02-05 11:30:00,55.99,55.99,55.85,55.95,170258.0,44.7739,44.7739,44.662,44.742,170258.0
2018-02-05 12:00:00,55.95,55.96,55.71,55.8,140480.0,44.742,44.7499,44.55,44.622,140480.0
2018-02-05 12:30:00,55.78,55.91,55.78,55.83,180206.0,44.606,44.71,44.606,44.646,180206.0
2018-02-05 13:00:00,55.81,55.81,55.51,55.57,199735.0,44.63,44.63,44.3901,44.4381,199735.0
2018-02-05 13:30:00,55.57,55.73,55.52,55.73,356188.0,44.4381,44.566,44.3981,44.566,356188.0
2018-02-05 14:00:00,55.72,55.72,55.48,55.5,126422.0,44.558,44.558,44.3661,44.3821,126422.0
2018-02-05 14:30:00,55.49,55.49,55.09,55.12,332336.0,44.3741,44.3741,44.0542,44.0782,332336.0
2018-02-05 15:00:00,55.12,55.12,54.21,55.0,1106746.0,44.0782,44.0782,43.3505,43.9823,1106746.0
2018-02-05 15:30:00,55.01,55.03,54.32,54.33,811284.0,43.9903,44.0062,43.4385,43.4465,811284.0
2018-02-06 09:30:00,54.09,55.11,54.03,54.9,1218846.0,43.2546,44.0702,43.2066,43.9023,1218846.0
2018-02-06 10:00:00,54.91,55.12,54.49,54.63,1092789.0,43.9103,44.0782,43.5744,43.6864,1092789.0
2018-02-06 10:30:00,54.62,54.84,54.4,54.74,993701.0,43.6784,43.8543,43.5025,43.7743,993701.0
2018-02-06 11:00:00,54.71,54.76,54.51,54.55,777244.0,43.7504,43.7903,43.5904,43.6224,777244.0
2018-02-06 11:30:00,54.55,54.8,54.42,54.72,839816.0,43.6224,43.8223,43.5184,43.7583,839816.0
2018-02-06 12:00:00,54.73,55.05,54.73,55.04,718393.0,43.7663,44.0222,43.7663,44.0142,718393.0
2018-02-06 12:30:00,55.03,55.13,54.88,54.99,956176.0,44.0062,44.0862,43.8863,43.9743,956176.0
2018-02-06 13:00:00,54.99,55.03,54.78,54.96,889331.0,43.9743,44.0062,43.8063,43.9503,889331.0
2018-02-06 13:30:00,54.95,54.96,54.8,54.83,533197.0,43.9423,43.9503,43.8223,43.8463,533197.0
2018-02-06 14:00:00,54.83,54.92,54.76,54.8,379268.0,43.8463,43.9183,43.7903,43.8223,379268.0
2018-02-06 14:30:00,54.81,55.37,54.78,55.35,656609.0,43.8303,44.2781,43.8063,44.2621,656609.0
2018-02-06 15:00:00,55.36,55.56,55.27,55.44,739091.0,44.2701,44.4301,44.1982,44.3341,739091.0
2018-02-06 15:30:00,55.44,55.6,55.29,55.53,1305673.0,44.3341,44.4621,44.2142,44.4061,1305673.0
2018-02-07 09:30:00,54.87,55.07,54.73,55.05,1161219.0,43.8783,44.0382,43.7663,44.0222,1161219.0
2018-02-07 10:00:00,55.05,55.17,54.99,55.02,993435.0,44.0222,44.1182,43.9743,43.9983,993435.0
2018-02-07 10:30:00,55.01,55.11,54.95,55.09,375729.0,43.9903,44.0702,43.9423,44.0542,375729.0
2018-02-07 11:00:00,55.09,55.23,55.06,55.09,412835.0,44.0542,44.1662,44.0302,44.0542,412835.0
2018-02-07 11:30:00,55.09,55.09,55.0,55.07,273336.0,44.0542,44.0542,43.9823,44.0382,273336.0
2018-02-07 12:00:00,55.07,55.08,54.98,55.02,348942.0,44.0382,44.0462,43.9663,43.9983,348942.0
2018-02-07 12:30:00,55.02,55.03,54.77,54.77,317843.0,43.9983,44.0062,43.7983,43.7983,317843.0
2018-02-07 13:00:00,54.77,54.82,54.5,54.57,378972.0,43.7983,43.8383,43.5824,43.6384,378972.0
2018-02-07 13:30:00,54.57,54.77,54.55,54.66,321024.0,43.6384,43.7983,43.6224,43.7104,321024.0
2018-02-07 14:00:00,54.66,54.71,54.52,54.71,586437.0,43.7104,43.7504,43.5984,43.7504,586437.0
2018-02-07 14:30:00,54.72,54.73,54.47,54.61,468185.0,43.7583,43.7663,43.5584,43.6704,468185.0
2018-02-07 15:00:00,54.6,54.75,54.58,54.71,637422.0,43.6624,43.7823,43.6464,43.7504,637422.0
2018-02-07 15:30:00,54.72,54.75,54.44,54.44,1438094.0,43.7583,43.7823,43.5344,43.5344,1438094.0
2018-02-08 09:30:00,54.64,54.64,54.31,54.37,643050.0,43.6944,43.6944,43.4305,43.4785,643050.0
2018-02-08 10:00:00,54.36,54.41,54.18,54.18,408465.0,43.4705,43.5104,43.3265,43.3265,408465.0
2018-02-08 10:30:00,54.18,54.22,53.89,54.0,405341.0,43.3265,43.3585,43.0946,43.1826,405341.0
2018-02-08 11:00:00,53.99,54.1,53.61,53.62,509738.0,43.1746,43.2625,42.8707,42.8787,509738.0
2018-02-08 11:30:00,53.62,53.92,53.61,53.78,554753.0,42.8787,43.1186,42.8707,43.0067,554753.0
2018-02-08 12:00:00,53.77,53.81,53.49,53.56,612953.0,42.9987,43.0306,42.7747,42.8307,612953.0
2018-02-08 12:30:00,53.57,53.69,53.22,53.35,616391.0,42.8387,42.9347,42.5588,42.6628,616391.0
2018-02-08 13:00:00,53.33,53.57,53.26,53.43,522622.0,42.6468,42.8387,42.5908,42.7268,522622.0
2018-02-08 13:30:00,53.42,53.8,53.4,53.74,673729.0,42.7188,43.0226,42.7028,42.9747,673729.0
2018-02-08 14:00:00,53.73,53.8,53.57,53.62,798901.0,42.9667,43.0226,42.8387,42.8787,798901.0
2018-02-08 14:30:00,53.62,53.62,53.37,53.45,497524.0,42.8787,42.8787,42.6788,42.7428,497524.0
2018-02-08 15:00:00,53.46,53.55,53.3,53.43,1218604.0,42.7508,42.8227,42.6228,42.7268,1218604.0
2018-02-08 15:30:00,53.42,53.46,52.98,52.99,2043443.0,42.7188,42.7508,42.3669,42.3749,2043443.0
2018-02-09 09:30:00,53.48,53.6,53.24,53.54,328638.0,42.7667,42.8627,42.5748,42.8147,328638.0
2018-02-09 10:00:00,53.54,53.59,53.31,53.38,303363.0,42.8147,42.8547,42.6308,42.6868,303363.0
2018-02-09 10:30:00,53.37,53.38,52.89,53.06,328902.0,42.6788,42.6868,42.2949,42.4309,328902.0
2018-02-09 11:00:00,53.06,53.19,52.87,52.94,215379.0,42.4309,42.5348,42.2789,42.3349,215379.0
2018-02-09 11:30:00,52.94,53.14,52.81,52.83,332597.0,42.3349,42.4949,42.231,42.247,332597.0
2018-02-09 12:00:00,52.83,52.86,52.46,52.46,243339.0,42.247,42.2709,41.9511,41.9511,243339.0
2018-02-09 12:30:00,52.47,52.6,52.26,52.6,200668.0,41.9591,42.063,41.7911,42.063,200668.0
2018-02-09 13:00:00,52.57,52.57,52.19,52.24,248308.0,42.039,42.039,41.7352,41.7751,248308.0
2018-02-09 13:30:00,52.21,52.68,52.07,52.55,251978.0,41.7512,42.127,41.6392,42.023,251978.0
2018-02-09 14:00:00,52.55,53.23,52.54,52.94,764224.0,42.023,42.5668,42.0151,42.3349,764224.0
2018-02-09 14:30:00,52.96,53.16,52.83,53.0,466764.0,42.3509,42.5109,42.247,42.3829,466764.0
2018-02-09 15:00:00,52.99,53.24,52.78,53.18,508775.0,42.3749,42.5748,42.207,42.5268,508775.0
2018-02-09 15:30:00,53.19,53.76,53.16,53.44,803939.0,42.5348,42.9907,42.5109,42.7348,803939.0
2018-02-12 09:30:00,53.87,54.1,53.86,53.87,766570.0,43.0786,43.2625,43.0706,43.0786,766570.0
2018-02-12 10:00:00,53.87,53.99,53.65,53.77,269913.0,43.0786,43.1746,42.9027,42.9987,269913.0
2018-02-12 10:30:00,53.78,53.95,53.72,53.95,177857.0,43.0067,43.1426,42.9587,43.1426,177857.0
2018-02-12 11:00:00,53.94,54.0,53.84,53.96,177840.0,43.1346,43.1826,43.0546,43.1506,177840.0
2018-02-12 11:30:00,53.96,54.06,53.86,54.06,150506.0,43.1506,43.2306,43.0706,43.2306,150506.0
2018-02-12 12:00:00,54.07,54.18,54.0,54.15,122053.0,43.2386,43.3265,43.1826,43.3025,122053.0
2018-02-12 12:30:00,54.14,54.18,54.07,54.12,179852.0,43.2945,43.3265,43.2386,43.2785,179852.0
2018-02-12 13:00:00,54.16,54.19,54.08,54.17,98753.0,43.3105,43.3345,43.2466,43.3185,98753.0
2018-02-12 13:30:00,54.18,54.33,54.14,54.29,129084.0,43.3265,43.4465,43.2945,43.4145,129084.0
2018-02-12 14:00:00,54.29,54.31,54.19,54.31,139857.0,43.4145,43.4305,43.3345,43.4305,139857.0
2018-02-12 14:30:00,54.3,54.35,54.17,54.21,153777.0,43.4225,43.4625,43.3185,43.3505,153777.0
2018-02-12 15:00:00,54.22,54.37,54.2,54.29,508120.0,43.3585,43.4785,43.3425,43.4145,508120.0
2018-02-12 15:30:00,54.29,54.31,54.04,54.21,487064.0,43.4145,43.4305,43.2146,43.3505,487064.0
2018-02-13 09:30:00,53.95,54.06,53.89,54.0,312046.0,43.1426,43.2306,43.0946,43.1826,312046.0
2018-02-13 10:00:00,54.0,54.17,53.98,54.09,441730.0,43.1826,43.3185,43.1666,43.2546,441730.0
2018-02-13 10:30:00,54.08,54.2,54.03,54.14,236237.0,43.2466,43.3425,43.2066,43.2945,236237.0
2018-02-13 11:00:00,54.14,54.14,53.99,54.02,122982.0,43.2945,43.2945,43.1746,43.1986,122982.0
2018-02-13 11:30:00,54.01,54.1,53.94,54.07,147057.0,43.1906,43.2625,43.1346,43.2386,147057.0
2018-02-13 12:00:00,54.07,54.11,54.01,54.02,66657.0,43.2386,43.2705,43.1906,43.1986,66657.0
2018-02-13 12:30:00,54.02,54.04,53.97,53.98,136568.0,43.1986,43.2146,43.1586,43.1666,136568.0
2018-02-13 13:00:00,53.98,54.18,53.98,54.14,105437.0,43.1666,43.3265,43.1666,43.2945,105437.0
2018-02-13 13:30:00,54.13,54.2,54.1,54.12,407750.0,43.2865,43.3425,43.2625,43.2785,407750.0
2018-02-13 14:00:00,54.14,54.22,54.11,54.16,160418.0,43.2945,43.3585,43.2705,43.3105,160418.0
2018-02-13 14:30:00,54.16,54.21,54.08,54.2,104177.0,43.3105,43.3505,43.2466,43.3425,104177.0
2018-02-13 15:00:00,54.2,54.26,54.14,54.22,156111.0,43.3425,43.3905,43.2945,43.3585,156111.0
2018-02-13 15:30:00,54.22,54.28,54.16,54.22,592574.0,43.3585,43.4065,43.3105,43.3585,592574.0
2018-02-14 09:30:00,53.92,54.23,53.87,54.12,508273.0,43.1186,43.3665,43.0786,43.2785,508273.0
2018-02-14 10:00:00,54.11,54.6,54.09,54.5,439811.0,43.2705,43.6624,43.2546,43.5824,439811.0
2018-02-14 10:30:00,54.51,54.67,54.46,54.61,293318.0,43.5904,43.7184,43.5504,43.6704,293318.0
2018-02-14 11:00:00,54.62,54.74,54.56,54.71,308524.0,43.6784,43.7743,43.6304,43.7504,308524.0
2018-02-14 11:30:00,54.7,54.76,54.56,54.59,180905.0,43.7424,43.7903,43.6304,43.6544,180905.0
2018-02-14 12:00:00,54.59,54.73,54.57,54.71,170381.0,43.6544,43.7663,43.6384,43.7504,170381.0
2018-02-14 12:30:00,54.7,54.88,54.69,54.88,231626.0,43.7424,43.8863,43.7344,43.8863,231626.0
2018-02-14 13:00:00,54.87,55.09,54.86,55.01,123047.0,43.8783,44.0542,43.8703,43.9903,123047.0
2018-02-14 13:30:00,55.0,55.07,54.99,55.05,103307.0,43.9823,44.0382,43.9743,44.0222,103307.0
2018-02-14 14:00:00,55.05,55.14,55.03,55.04,134623.0,44.0222,44.0942,44.0062,44.0142,134623.0
2018-02-14 14:30:00,55.03,55.15,55.0,55.13,373120.0,44.0062,44.1022,43.9823,44.0862,373120.0
2018-02-14 15:00:00,55.15,55.26,55.15,55.19,123191.0,44.1022,44.1902,44.1022,44.1342,123191.0
2018-02-14 15:30:00,55.19,55.26,55.14,55.23,213860.0,44.1342,44.1902,44.0942,44.1662,213860.0
2018-02-15 09:30:00,55.7,55.79,55.53,55.79,451009.0,44.542,44.614,44.4061,44.614,451009.0
2018-02-15 10:00:00,55.8,55.81,55.47,55.62,159828.0,44.622,44.63,44.3581,44.4781,159828.0
2018-02-15 10:30:00,55.62,55.64,55.3,55.31,183605.0,44.4781,44.4941,44.2222,44.2302,183605.0
2018-02-15 11:00:00,55.3,55.54,55.24,55.54,170642.0,44.2222,44.4141,44.1742,44.4141,170642.0
2018-02-15 11:30:00,55.54,55.63,55.49,55.58,96623.0,44.4141,44.4861,44.3741,44.4461,96623.0
2018-02-15 12:00:00,55.59,55.62,55.45,55.48,92196.0,44.4541,44.4781,44.3421,44.3661,92196.0
2018-02-15 12:30:00,55.49,55.59,55.48,55.58,102273.0,44.3741,44.4541,44.3661,44.4461,102273.0
2018-02-15 13:00:00,55.58,55.73,55.58,55.64,127335.0,44.4461,44.566,44.4461,44.4941,127335.0
2018-02-15 13:30:00,55.64,55.7,55.58,55.67,127718.0,44.4941,44.542,44.4461,44.518,127718.0
2018-02-15 14:00:00,55.66,55.78,55.66,55.76,151077.0,44.51,44.606,44.51,44.59,151077.0
2018-02-15 14:30:00,55.76,55.79,55.7,55.73,111672.0,44.59,44.614,44.542,44.566,111672.0
2018-02-15 15:00:00,55.74,55.81,55.74,55.75,79418.0,44.574,44.63,44.574,44.582,79418.0
2018-02-15 15:30:00,55.75,55.78,55.67,55.78,245242.0,44.582,44.606,44.518,44.606,245242.0
2018-02-16 09:30:00,55.71,55.87,55.67,55.79,267486.0,44.55,44.678,44.518,44.614,267486.0
2018-02-16 10:00:00,55.79,55.94,55.7,55.94,85831.0,44.614,44.734,44.542,44.734,85831.0
2018-02-16 10:30:00,55.94,56.02,55.93,55.97,417609.0,44.734,44.7979,44.726,44.7579,417609.0
2018-02-16 11:00:00,55.96,56.12,55.96,56.05,115252.0,44.7499,44.8779,44.7499,44.8219,115252.0
2018-02-16 11:30:00,56.04,56.11,56.02,56.08,64673.0,44.8139,44.8699,44.7979,44.8459,64673.0
2018-02-16 12:00:00,56.09,56.1,56.04,56.1,293948.0,44.8539,44.8619,44.8139,44.8619,293948.0
2018-02-16 12:30:00,56.11,56.17,56.02,56.05,158902.0,44.8699,44.9179,44.7979,44.8219,158902.0
2018-02-16 13:00:00,56.06,56.08,55.86,55.9,84877.0,44.8299,44.8459,44.67,44.702,84877.0
2018-02-16 13:30:00,55.9,56.0,55.81,55.85,164464.0,44.702,44.7819,44.63,44.662,164464.0
2018-02-16 14:00:00,55.84,55.9,55.72,55.8,223606.0,44.654,44.702,44.558,44.622,223606.0
2018-02-16 14:30:00,55.8,55.93,55.76,55.93,115841.0,44.622,44.726,44.59,44.726,115841.0
2018-02-16 15:00:00,55.93,55.98,55.87,55.94,77491.0,44.726,44.7659,44.678,44.734,77491.0
2018-02-16 15:30:00,55.94,55.97,55.86,55.86,183096.0,44.734,44.7579,44.67,44.67,183096.0
2018-02-20 09:30:00,55.34,55.53,55.33,55.44,1183511.0,44.2541,44.4061,44.2462,44.3341,1183511.0
2018-02-20 10:00:00,55.4,55.5,55.37,55.42,186498.0,44.3021,44.3821,44.2781,44.3181,186498.0
2018-02-20 10:30:00,55.41,55.42,55.3,55.35,184714.0,44.3101,44.3181,44.2222,44.2621,184714.0
2018-02-20 11:00:00,55.36,55.52,55.34,55.52,115732.0,44.2701,44.3981,44.2541,44.3981,115732.0
2018-02-20 11:30:00,55.51,55.59,55.49,55.58,263844.0,44.3901,44.4541,44.3741,44.4461,263844.0
2018-02-20 12:00:00,55.58,55.63,55.55,55.57,370737.0,44.4461,44.4861,44.4221,44.4381,370737.0
2018-02-20 12:30:00,55.57,55.6,55.51,55.54,70107.0,44.4381,44.4621,44.3901,44.4141,70107.0
2018-02-20 13:00:00,55.53,55.55,55.4,55.42,111597.0,44.4061,44.4221,44.3021,44.3181,111597.0
2018-02-20 13:30:00,55.41,55.52,55.41,55.51,245931.0,44.3101,44.3981,44.3101,44.3901,245931.0
2018-02-20 14:00:00,55.52,55.52,55.39,55.42,122824.0,44.3981,44.3981,44.2941,44.3181,122824.0
2018-02-20 14:30:00,55.41,55.49,55.35,55.35,103793.0,44.3101,44.3741,44.2621,44.2621,103793.0
2018-02-20 15:00:00,55.35,55.39,55.17,55.25,359219.0,44.2621,44.2941,44.1182,44.1822,359219.0
2018-02-20 15:30:00,55.25,55.35,55.22,55.32,957967.0,44.1822,44.2621,44.1582,44.2382,957967.0
2018-02-21 09:30:00,55.59,55.66,55.51,55.57,316422.0,44.4541,44.51,44.3901,44.4381,316422.0
2018-02-21 10:00:00,55.57,55.65,55.52,55.62,70082.0,44.4381,44.502,44.3981,44.4781,70082.0
2018-02-21 10:30:00,55.62,55.71,55.61,55.66,199460.0,44.4781,44.55,44.4701,44.51,199460.0
2018-02-21 11:00:00,55.67,55.68,55.58,55.63,214507.0,44.518,44.526,44.4461,44.4861,214507.0
2018-02-21 11:30:00,55.63,55.66,55.58,55.59,117766.0,44.4861,44.51,44.4461,44.4541,117766.0
2018-02-21 12:00:00,55.59,55.61,55.53,55.56,57582.0,44.4541,44.4701,44.4061,44.4301,57582.0
2018-02-21 12:30:00,55.56,55.69,55.56,55.69,67042.0,44.4301,44.534,44.4301,44.534,67042.0
2018-02-21 13:00:00,55.68,55.7,55.65,55.69,54080.0,44.526,44.542,44.502,44.534,54080.0
2018-02-21 13:30:00,55.69,55.71,55.62,55.68,86066.0,44.534,44.55,44.4781,44.526,86066.0
2018-02-21 14:00:00,55.66,55.97,55.63,55.8,211393.0,44.51,44.7579,44.4861,44.622,211393.0
2018-02-21 14:30:00,55.81,55.83,55.58,55.59,147341.0,44.63,44.646,44.4461,44.4541,147341.0
2018-02-21 15:00:00,55.58,55.58,55.3,55.45,462328.0,44.4461,44.4461,44.2222,44.3421,462328.0
2018-02-21 15:30:00,55.44,55.5,55.13,55.14,427610.0,44.3341,44.3821,44.0862,44.0942,427610.0
2018-02-22 09:30:00,55.37,55.48,55.25,55.3,402887.0,44.2781,44.3661,44.1822,44.2222,402887.0
2018-02-22 10:00:00,55.32,55.45,55.27,55.42,162098.0,44.2382,44.3421,44.1982,44.3181,162098.0
2018-02-22 10:30:00,55.43,55.5,55.38,55.41,462460.0,44.3261,44.3821,44.2861,44.3101,462460.0
2018-02-22 11:00:00,55.42,55.68,55.41,55.65,394390.0,44.3181,44.526,44.3101,44.502,394390.0
2018-02-22 11:30:00,55.65,55.67,55.53,55.63,135243.0,44.502,44.518,44.4061,44.4861,135243.0
2018-02-22 12:00:00,55.63,55.67,55.6,55.6,119034.0,44.4861,44.518,44.4621,44.4621,119034.0
2018-02-22 12:30:00,55.62,55.64,55.47,55.51,127549.0,44.4781,44.4941,44.3581,44.3901,127549.0
2018-02-22 13:00:00,55.53,55.57,55.41,55.48,180544.0,44.4061,44.4381,44.3101,44.3661,180544.0
2018-02-22 13:30:00,55.47,55.48,55.31,55.41,124178.0,44.3581,44.3661,44.2302,44.3101,124178.0
2018-02-22 14:00:00,55.4,55.51,55.38,55.51,94016.0,44.3021,44.3901,44.2861,44.3901,94016.0
2018-02-22 14:30:00,55.52,55.53,55.31,55.32,314324.0,44.3981,44.4061,44.2302,44.2382,314324.0
2018-02-22 15:00:00,55.32,55.43,55.28,55.35,218012.0,44.2382,44.3261,44.2062,44.2621,218012.0
2018-02-22 15:30:00,55.36,55.4,55.22,55.33,229060.0,44.2701,44.3021,44.1582,44.2462,229060.0
2018-02-23 09:30:00,55.68,55.71,55.58,55.67,218647.0,44.526,44.55,44.4461,44.518,218647.0
2018-02-23 10:00:00,55.67,55.7,55.56,55.59,178902.0,44.518,44.542,44.4301,44.4541,178902.0
2018-02-23 10:30:00,55.59,55.71,55.58,55.66,144697.0,44.4541,44.55,44.4461,44.51,144697.0
2018-02-23 11:00:00,55.67,55.73,55.63,55.7,85156.0,44.518,44.566,44.4861,44.542,85156.0
2018-02-23 11:30:00,55.7,55.82,55.69,55.8,106851.0,44.542,44.638,44.534,44.622,106851.0
2018-02-23 12:00:00,55.8,55.83,55.72,55.72,147058.0,44.622,44.646,44.558,44.558,147058.0
2018-02-23 12:30:00,55.73,55.78,55.71,55.77,67996.0,44.566,44.606,44.55,44.598,67996.0
2018-02-23 13:00:00,55.77,55.77,55.7,55.75,56995.0,44.598,44.598,44.542,44.582,56995.0
2018-02-23 13:30:00,55.76,55.79,55.75,55.79,75098.0,44.59,44.614,44.582,44.614,75098.0
2018-02-23 14:00:00,55.79,55.8,55.73,55.78,91809.0,44.614,44.622,44.566,44.606,91809.0
2018-02-23 14:30:00,55.78,55.87,55.75,55.85,98384.0,44.606,44.678,44.582,44.662,98384.0
2018-02-23 15:00:00,55.85,55.95,55.84,55.94,89832.0,44.662,44.742,44.654,44.734,89832.0
2018-02-23 15:30:00,55.94,55.99,55.9,55.95,220282.0,44.734,44.7739,44.702,44.742,220282.0
2018-02-26 09:30:00,56.14,56.18,56.07,56.1,321188.0,44.8939,44.9259,44.8379,44.8619,321188.0
2018-02-26 10:00:00,56.1,56.11,55.95,55.96,241274.0,44.8619,44.8699,44.742,44.7499,241274.0
2018-02-26 10:30:00,55.96,56.03,55.91,56.0,173080.0,44.7499,44.8059,44.71,44.7819,173080.0
2018-02-26 11:00:00,56.0,56.18,55.97,56.18,121689.0,44.7819,44.9259,44.7579,44.9259,121689.0
2018-02-26 11:30:00,56.17,56.18,56.12,56.12,82786.0,44.9179,44.9259,44.8779,44.8779,82786.0
2018-02-26 12:00:00,56.12,56.22,56.11,56.21,125047.0,44.8779,44.9579,44.8699,44.9499,125047.0
2018-02-26 12:30:00,56.23,56.29,56.18,56.29,146931.0,44.9659,45.0138,44.9259,45.0138,146931.0
2018-02-26 13:00:00,56.28,56.31,56.25,56.3,62741.0,45.0058,45.0298,44.9819,45.0218,62741.0
2018-02-26 13:30:00,56.31,56.32,56.26,56.32,50060.0,45.0298,45.0378,44.9899,45.0378,50060.0
2018-02-26 14:00:00,56.31,56.34,56.26,56.29,305283.0,45.0298,45.0538,44.9899,45.0138,305283.0
2018-02-26 14:30:00,56.29,56.33,56.26,56.29,80557.0,45.0138,45.0458,44.9899,45.0138,80557.0
2018-02-26 15:00:00,56.3,56.38,56.29,56.38,478289.0,45.0218,45.0858,45.0138,45.0858,478289.0
2018-02-26 15:30:00,56.39,56.39,56.3,56.38,469014.0,45.0938,45.0938,45.0218,45.0858,469014.0
2018-02-27 09:30:00,56.03,56.05,55.89,55.9,286435.0,44.8059,44.8219,44.694,44.702,286435.0
2018-02-27 10:00:00,55.9,56.07,55.87,56.02,122350.0,44.702,44.8379,44.678,44.7979,122350.0
2018-02-27 10:30:00,56.02,56.02,55.59,55.69,203227.0,44.7979,44.7979,44.4541,44.534,203227.0
2018-02-27 11:00:00,55.67,55.79,55.64,55.67,93723.0,44.518,44.614,44.4941,44.518,93723.0
2018-02-27 11:30:00,55.67,55.74,55.58,55.6,116730.0,44.518,44.574,44.4461,44.4621,116730.0
2018-02-27 12:00:00,55.59,55.65,55.49,55.59,109304.0,44.4541,44.502,44.3741,44.4541,109304.0
2018-02-27 12:30:00,55.59,55.79,55.58,55.78,82392.0,44.4541,44.614,44.4461,44.606,82392.0
2018-02-27 13:00:00,55.77,55.81,55.73,55.77,52333.0,44.598,44.63,44.566,44.598,52333.0
2018-02-27 13:30:00,55.78,55.78,55.65,55.66,81723.0,44.606,44.606,44.502,44.51,81723.0
2018-02-27 14:00:00,55.67,55.68,55.56,55.62,113110.0,44.518,44.526,44.4301,44.4781,113110.0
2018-02-27 14:30:00,55.61,55.68,55.53,55.59,385400.0,44.4701,44.526,44.4061,44.4541,385400.0
2018-02-27 15:00:00,55.58,55.62,55.45,55.52,149424.0,44.4461,44.4781,44.3421,44.3981,149424.0
2018-02-27 15:30:00,55.53,55.58,55.42,55.42,181597.0,44.4061,44.4461,44.3181,44.3181,181597.0
2018-02-28 09:30:00,55.51,55.52,55.38,55.46,147701.0,44.3901,44.3981,44.2861,44.3501,147701.0
2018-02-28 10:00:00,55.46,55.47,55.36,55.43,67462.0,44.3501,44.3581,44.2701,44.3261,67462.0
2018-02-28 10:30:00,55.4,55.41,55.19,55.23,180693.0,44.3021,44.3101,44.1342,44.1662,180693.0
2018-02-28 11:00:00,55.24,55.24,55.09,55.18,137801.0,44.1742,44.1742,44.0542,44.1262,137801.0
2018-02-28 11:30:00,55.18,55.19,55.08,55.18,119908.0,44.1262,44.1342,44.0462,44.1262,119908.0
2018-02-28 12:00:00,55.18,55.23,55.13,55.15,51632.0,44.1262,44.1662,44.0862,44.1022,51632.0
2018-02-28 12:30:00,55.14,55.28,55.11,55.23,63793.0,44.0942,44.2062,44.0702,44.1662,63793.0
2018-02-28 13:00:00,55.23,55.25,55.18,55.23,67293.0,44.1662,44.1822,44.1262,44.1662,67293.0
2018-02-28 13:30:00,55.24,55.28,55.19,55.28,85121.0,44.1742,44.2062,44.1342,44.2062,85121.0
2018-02-28 14:00:00,55.29,55.33,55.24,55.25,75023.0,44.2142,44.2462,44.1742,44.1822,75023.0
2018-02-28 14:30:00,55.24,55.24,55.05,55.06,104577.0,44.1742,44.1742,44.0222,44.0302,104577.0
2018-02-28 15:00:00,55.08,55.08,54.92,54.95,174847.0,44.0462,44.0462,43.9183,43.9423,174847.0
2018-02-28 15:30:00,54.95,55.02,54.76,54.77,328823.0,43.9423,43.9983,43.7903,43.7983,328823.0
2018-03-01 09:30:00,54.63,54.68,54.34,54.39,321504.0,43.6864,43.7264,43.4545,43.4945,321504.0
2018-03-01 10:00:00,54.38,54.67,54.32,54.65,279735.0,43.4865,43.7184,43.4385,43.7024,279735.0
2018-03-01 10:30:00,54.67,54.86,54.55,54.55,165946.0,43.7184,43.8703,43.6224,43.6224,165946.0
2018-03-01 11:00:00,54.56,54.63,54.45,54.48,182243.0,43.6304,43.6864,43.5424,43.5664,182243.0
2018-03-01 11:30:00,54.49,54.76,54.49,54.71,109933.0,43.5744,43.7903,43.5744,43.7504,109933.0
2018-03-01 12:00:00,54.69,54.69,54.44,54.49,86888.0,43.7344,43.7344,43.5344,43.5744,86888.0
2018-03-01 12:30:00,54.45,54.53,54.38,54.43,84568.0,43.5424,43.6064,43.4865,43.5264,84568.0
2018-03-01 13:00:00,54.41,54.41,54.18,54.28,150225.0,43.5104,43.5104,43.3265,43.4065,150225.0
2018-03-01 13:30:00,54.28,54.32,53.99,54.01,137131.0,43.4065,43.4385,43.1746,43.1906,137131.0
2018-03-01 14:00:00,53.99,54.08,53.8,54.08,364464.0,43.1746,43.2466,43.0226,43.2466,364464.0
2018-03-01 14:30:00,54.08,54.12,53.96,54.08,112514.0,43.2466,43.2785,43.1506,43.2466,112514.0
2018-03-01 15:00:00,54.1,54.35,54.02,54.26,236464.0,43.2625,43.4625,43.1986,43.3905,236464.0
2018-03-01 15:30:00,54.26,54.32,54.08,54.17,388334.0,43.3905,43.4385,43.2466,43.3185,388334.0
2018-03-02 09:30:00,53.89,53.93,53.66,53.82,594939.0,43.0946,43.1266,42.9107,43.0386,594939.0
2018-03-02 10:00:00,53.82,53.93,53.76,53.79,136512.0,43.0386,43.1266,42.9907,43.0146,136512.0
2018-03-02 10:30:00,53.78,53.98,53.76,53.81,158902.0,43.0067,43.1666,42.9907,43.0306,158902.0
2018-03-02 11:00:00,53.8,53.88,53.67,53.87,146263.0,43.0226,43.0866,42.9187,43.0786,146263.0
2018-03-02 11:30:00,53.87,54.1,53.83,54.1,168584.0,43.0786,43.2625,43.0466,43.2625,168584.0
2018-03-02 12:00:00,54.1,54.15,54.02,54.14,117675.0,43.2625,43.3025,43.1986,43.2945,117675.0
2018-03-02 12:30:00,54.15,54.26,54.07,54.25,92715.0,43.3025,43.3905,43.2386,43.3825,92715.0
2018-03-02 13:00:00,54.22,54.24,54.05,54.05,68943.0,43.3585,43.3745,43.2226,43.2226,68943.0
2018-03-02 13:30:00,54.06,54.14,53.96,54.04,128069.0,43.2306,43.2945,43.1506,43.2146,128069.0
2018-03-02 14:00:00,54.08,54.21,54.06,54.14,307612.0,43.2466,43.3505,43.2306,43.2945,307612.0
2018-03-02 14:30:00,54.13,54.25,54.09,54.16,162751.0,43.2865,43.3825,43.2546,43.3105,162751.0
2018-03-02 15:00:00,54.15,54.21,54.06,54.19,143380.0,43.3025,43.3505,43.2306,43.3345,143380.0
2018-03-02 15:30:00,54.18,54.4,54.18,54.36,295287.0,43.3265,43.5025,43.3265,43.4705,295287.0
2018-03-05 09:30:00,53.92,54.03,53.86,54.0,142389.0,43.1186,43.2066,43.0706,43.1826,142389.0
2018-03-05 10:00:00,54.02,54.07,53.92,54.07,95377.0,43.1986,43.2386,43.1186,43.2386,95377.0
2018-03-05 10:30:00,54.07,54.28,54.01,54.28,57944.0,43.2386,43.4065,43.1906,43.4065,57944.0
2018-03-05 11:00:00,54.27,54.51,54.26,54.5,437942.0,43.3985,43.5904,43.3905,43.5824,437942.0
2018-03-05 11:30:00,54.49,54.56,54.42,54.54,207153.0,43.5744,43.6304,43.5184,43.6144,207153.0
2018-03-05 12:00:00,54.53,54.58,54.46,54.48,69830.0,43.6064,43.6464,43.5504,43.5664,69830.0
2018-03-05 12:30:00,54.48,54.57,54.43,54.57,258708.0,43.5664,43.6384,43.5264,43.6384,258708.0
2018-03-05 13:00:00,54.58,54.61,54.53,54.54,231842.0,43.6464,43.6704,43.6064,43.6144,231842.0
2018-03-05 13:30:00,54.55,54.56,54.49,54.54,158314.0,43.6224,43.6304,43.5744,43.6144,158314.0
2018-03-05 14:00:00,54.55,54.56,54.43,54.51,334798.0,43.6224,43.6304,43.5264,43.5904,334798.0
2018-03-05 14:30:00,54.52,54.61,54.49,54.61,135375.0,43.5984,43.6704,43.5744,43.6704,135375.0
2018-03-05 15:00:00,54.61,54.65,54.55,54.57,136076.0,43.6704,43.7024,43.6224,43.6384,136076.0
2018-03-05 15:30:00,54.57,54.64,54.53,54.6,359562.0,43.6384,43.6944,43.6064,43.6624,359562.0
2018-03-06 09:30:00,55.13,55.16,54.99,55.09,141253.0,44.0862,44.1102,43.9743,44.0542,141253.0
2018-03-06 10:00:00,55.08,55.15,54.95,55.14,90489.0,44.0462,44.1022,43.9423,44.0942,90489.0
2018-03-06 10:30:00,55.14,55.16,54.92,54.94,87724.0,44.0942,44.1102,43.9183,43.9343,87724.0
2018-03-06 11:00:00,54.93,55.06,54.86,54.89,59108.0,43.9263,44.0302,43.8703,43.8943,59108.0
2018-03-06 11:30:00,54.88,55.0,54.84,55.0,98455.0,43.8863,43.9823,43.8543,43.9823,98455.0
2018-03-06 12:00:00,55.01,55.01,54.88,54.89,66740.0,43.9903,43.9903,43.8863,43.8943,66740.0
2018-03-06 12:30:00,54.88,55.06,54.87,55.05,146457.0,43.8863,44.0302,43.8783,44.0222,146457.0
2018-03-06 13:00:00,55.07,55.13,55.07,55.1,69654.0,44.0382,44.0862,44.0382,44.0622,69654.0
2018-03-06 13:30:00,55.1,55.12,54.98,55.0,210387.0,44.0622,44.0782,43.9663,43.9823,210387.0
2018-03-06 14:00:00,55.01,55.04,54.97,54.98,98249.0,43.9903,44.0142,43.9583,43.9663,98249.0
2018-03-06 14:30:00,54.99,55.09,54.98,55.04,64827.0,43.9743,44.0542,43.9663,44.0142,64827.0
2018-03-06 15:00:00,55.04,55.05,54.96,55.02,75647.0,44.0142,44.0222,43.9503,43.9983,75647.0
2018-03-06 15:30:00,55.03,55.05,54.95,55.0,112127.0,44.0062,44.0222,43.9423,43.9823,112127.0
2018-03-07 09:30:00,54.66,54.86,54.62,54.7,152906.0,43.7104,43.8703,43.6784,43.7424,152906.0
2018-03-07 10:00:00,54.66,54.76,54.66,54.73,115667.0,43.7104,43.7903,43.7104,43.7663,115667.0
2018-03-07 10:30:00,54.74,54.89,54.71,54.87,115099.0,43.7743,43.8943,43.7504,43.8783,115099.0
2018-03-07 11:00:00,54.87,54.9,54.69,54.73,83912.0,43.8783,43.9023,43.7344,43.7663,83912.0
2018-03-07 11:30:00,54.75,54.81,54.61,54.61,42441.0,43.7823,43.8303,43.6704,43.6704,42441.0
2018-03-07 12:00:00,54.62,54.63,54.5,54.56,103386.0,43.6784,43.6864,43.5824,43.6304,103386.0
2018-03-07 12:30:00,54.57,54.65,54.54,54.63,77518.0,43.6384,43.7024,43.6144,43.6864,77518.0
2018-03-07 13:00:00,54.62,54.69,54.52,54.69,85050.0,43.6784,43.7344,43.5984,43.7344,85050.0
2018-03-07 13:30:00,54.69,54.72,54.64,54.69,65626.0,43.7344,43.7583,43.6944,43.7344,65626.0
2018-03-07 14:00:00,54.69,54.76,54.65,54.71,119303.0,43.7344,43.7903,43.7024,43.7504,119303.0
2018-03-07 14:30:00,54.72,54.82,54.72,54.8,119091.0,43.7583,43.8383,43.7583,43.8223,119091.0
2018-03-07 15:00:00,54.79,54.9,54.78,54.87,93802.0,43.8143,43.9023,43.8063,43.8783,93802.0
2018-03-07 15:30:00,54.88,54.97,54.87,54.92,191959.0,43.8863,43.9583,43.8783,43.9183,191959.0
2018-03-08 09:30:00,55.09,55.15,55.0,55.0,162992.0,44.0542,44.1022,43.9823,43.9823,162992.0
2018-03-08 10:00:00,55.02,55.08,54.94,55.02,84817.0,43.9983,44.0462,43.9343,43.9983,84817.0
2018-03-08 10:30:00,55.02,55.04,54.92,54.96,101043.0,43.9983,44.0142,43.9183,43.9503,101043.0
2018-03-08 11:00:00,54.96,55.09,54.95,55.04,460410.0,43.9503,44.0542,43.9423,44.0142,460410.0
2018-03-08 11:30:00,55.04,55.05,54.89,54.96,175265.0,44.0142,44.0222,43.8943,43.9503,175265.0
2018-03-08 12:00:00,54.96,54.98,54.86,54.94,96958.0,43.9503,43.9663,43.8703,43.9343,96958.0
2018-03-08 12:30:00,54.94,54.95,54.88,54.93,78109.0,43.9343,43.9423,43.8863,43.9263,78109.0
2018-03-08 13:00:00,54.94,54.96,54.83,54.87,37001.0,43.9343,43.9503,43.8463,43.8783,37001.0
2018-03-08 13:30:00,54.86,54.91,54.82,54.91,85820.0,43.8703,43.9103,43.8383,43.9103,85820.0
2018-03-08 14:00:00,54.91,54.91,54.84,54.89,56992.0,43.9103,43.9103,43.8543,43.8943,56992.0
2018-03-08 14:30:00,54.88,55.03,54.85,55.0,277841.0,43.8863,44.0062,43.8623,43.9823,277841.0
2018-03-08 15:00:00,55.01,55.09,55.0,55.05,99582.0,43.9903,44.0542,43.9823,44.0222,99582.0
2018-03-08 15:30:00,55.05,55.06,54.91,55.05,592698.0,44.0222,44.0302,43.9103,44.0222,592698.0
2018-03-09 09:30:00,55.26,55.27,55.15,55.27,191377.0,44.1902,44.1982,44.1022,44.1982,191377.0
2018-03-09 10:00:00,55.28,55.37,55.24,55.3,80933.0,44.2062,44.2781,44.1742,44.2222,80933.0
2018-03-09 10:30:00,55.31,55.42,55.29,55.37,71972.0,44.2302,44.3181,44.2142,44.2781,71972.0
2018-03-09 11:00:00,55.38,55.44,55.34,55.41,67554.0,44.2861,44.3341,44.2541,44.3101,67554.0
2018-03-09 11:30:00,55.43,55.49,55.42,55.47,328510.0,44.3261,44.3741,44.3181,44.3581,328510.0
2018-03-09 12:00:00,55.47,55.53,55.47,55.48,56212.0,44.3581,44.4061,44.3581,44.3661,56212.0
2018-03-09 12:30:00,55.48,55.51,55.43,55.44,44503.0,44.3661,44.3901,44.3261,44.3341,44503.0
2018-03-09 13:00:00,55.44,55.5,55.44,55.48,38833.0,44.3341,44.3821,44.3341,44.3661,38833.0
2018-03-09 13:30:00,55.48,55.48,55.45,55.47,38693.0,44.3661,44.3661,44.3421,44.3581,38693.0
2018-03-09 14:00:00,55.48,55.54,55.46,55.51,116270.0,44.3661,44.4141,44.3501,44.3901,116270.0
2018-03-09 14:30:00,55.51,55.54,55.49,55.52,60946.0,44.3901,44.4141,44.3741,44.3981,60946.0
2018-03-09 15:00:00,55.53,55.54,55.47,55.5,67199.0,44.4061,44.4141,44.3581,44.3821,67199.0
2018-03-09 15:30:00,55.5,55.59,55.5,55.59,110410.0,44.3821,44.4541,44.3821,44.4541,110410.0
2018-03-12 09:30:00,55.63,55.76,55.59,55.69,273664.0,44.4861,44.59,44.4541,44.534,273664.0
2018-03-12 10:00:00,55.7,55.73,55.66,55.68,56852.0,44.542,44.566,44.51,44.526,56852.0
2018-03-12 10:30:00,55.68,55.72,55.64,55.65,69592.0,44.526,44.558,44.4941,44.502,69592.0
2018-03-12 11:00:00,55.65,55.67,55.51,55.52,61356.0,44.502,44.518,44.3901,44.3981,61356.0
2018-03-12 11:30:00,55.52,55.64,55.52,55.61,59241.0,44.3981,44.4941,44.3981,44.4701,59241.0
2018-03-12 12:00:00,55.62,55.68,55.6,55.63,342527.0,44.4781,44.526,44.4621,44.4861,342527.0
2018-03-12 12:30:00,55.64,55.65,55.59,55.6,70281.0,44.4941,44.502,44.4541,44.4621,70281.0
2018-03-12 13:00:00,55.6,55.65,55.6,55.64,17025.0,44.4621,44.502,44.4621,44.4941,17025.0
2018-03-12 13:30:00,55.64,55.66,55.61,55.62,134633.0,44.4941,44.51,44.4701,44.4781,134633.0
2018-03-12 14:00:00,55.62,55.65,55.58,55.61,120102.0,44.4781,44.502,44.4461,44.4701,120102.0
2018-03-12 14:30:00,55.61,55.65,55.6,55.62,109200.0,44.4701,44.502,44.4621,44.4781,109200.0
2018-03-12 15:00:00,55.61,55.67,55.61,55.65,99210.0,44.4701,44.518,44.4701,44.502,99210.0
2018-03-12 15:30:00,55.65,55.72,55.64,55.67,160002.0,44.502,44.558,44.4941,44.518,160002.0
2018-03-13 09:30:00,55.86,55.91,55.83,55.84,227983.0,44.67,44.71,44.646,44.654,227983.0
2018-03-13 10:00:00,55.84,55.86,55.77,55.79,62927.0,44.654,44.67,44.598,44.614,62927.0
2018-03-13 10:30:00,55.8,55.8,55.7,55.72,93255.0,44.622,44.622,44.542,44.558,93255.0
2018-03-13 11:00:00,55.73,55.73,55.59,55.63,149992.0,44.566,44.566,44.4541,44.4861,149992.0
2018-03-13 11:30:00,55.64,55.66,55.55,55.57,130565.0,44.4941,44.51,44.4221,44.4381,130565.0
2018-03-13 12:00:00,55.55,55.56,55.41,55.44,926962.0,44.4221,44.4301,44.3101,44.3341,926962.0
2018-03-13 12:30:00,55.45,55.55,55.45,55.5,86991.0,44.3421,44.4221,44.3421,44.3821,86991.0
2018-03-13 13:00:00,55.51,55.53,55.44,55.44,44410.0,44.3901,44.4061,44.3341,44.3341,44410.0
2018-03-13 13:30:00,55.45,55.48,55.32,55.32,48123.0,44.3421,44.3661,44.2382,44.2382,48123.0
2018-03-13 14:00:00,55.33,55.36,55.3,55.33,110449.0,44.2462,44.2701,44.2222,44.2462,110449.0
2018-03-13 14:30:00,55.33,55.41,55.26,55.32,98511.0,44.2462,44.3101,44.1902,44.2382,98511.0
2018-03-13 15:00:00,55.32,55.35,55.2,55.24,100784.0,44.2382,44.2621,44.1422,44.1742,100784.0
2018-03-13 15:30:00,55.24,55.29,55.17,55.28,517828.0,44.1742,44.2142,44.1182,44.2062,517828.0
2018-03-14 09:30:00,55.68,55.71,55.53,55.55,132646.0,44.526,44.55,44.4061,44.4221,132646.0
2018-03-14 10:00:00,55.56,55.6,55.41,55.48,81452.0,44.4301,44.4621,44.3101,44.3661,81452.0
2018-03-14 10:30:00,55.48,55.52,55.41,55.43,139007.0,44.3661,44.3981,44.3101,44.3261,139007.0
2018-03-14 11:00:00,55.44,55.46,55.27,55.36,120701.0,44.3341,44.3501,44.1982,44.2701,120701.0
2018-03-14 11:30:00,55.36,55.39,55.19,55.25,369693.0,44.2701,44.2941,44.1342,44.1822,369693.0
2018-03-14 12:00:00,55.28,55.37,55.22,55.34,168598.0,44.2062,44.2781,44.1582,44.2541,168598.0
2018-03-14 12:30:00,55.35,55.42,55.33,55.35,138987.0,44.2621,44.3181,44.2462,44.2621,138987.0
2018-03-14 13:00:00,55.34,55.38,55.28,55.35,137336.0,44.2541,44.2861,44.2062,44.2621,137336.0
2018-03-14 13:30:00,55.37,55.52,55.36,55.47,72878.0,44.2781,44.3981,44.2701,44.3581,72878.0
2018-03-14 14:00:00,55.48,55.49,55.41,55.44,57165.0,44.3661,44.3741,44.3101,44.3341,57165.0
2018-03-14 14:30:00,55.45,55.47,55.3,55.41,245515.0,44.3421,44.3581,44.2222,44.3101,245515.0
2018-03-14 15:00:00,55.41,55.42,55.31,55.37,142662.0,44.3101,44.3181,44.2302,44.2781,142662.0
2018-03-14 15:30:00,55.37,55.41,55.34,55.39,247587.0,44.2781,44.3101,44.2541,44.2941,247587.0
2018-03-15 09:30:00,55.44,55.44,55.3,55.36,370135.0,44.3341,44.3341,44.2222,44.2701,370135.0
2018-03-15 10:00:00,55.35,55.42,55.33,55.4,160962.0,44.2621,44.3181,44.2462,44.3021,160962.0
2018-03-15 10:30:00,55.4,55.49,55.4,55.48,83126.0,44.3021,44.3741,44.3021,44.3661,83126.0
2018-03-15 11:00:00,55.49,55.61,55.49,55.56,116676.0,44.3741,44.4701,44.3741,44.4301,116676.0
2018-03-15 11:30:00,55.56,55.56,55.4,55.44,65685.0,44.4301,44.4301,44.3021,44.3341,65685.0
2018-03-15 12:00:00,55.45,55.49,55.42,55.43,65814.0,44.3421,44.3741,44.3181,44.3261,65814.0
2018-03-15 12:30:00,55.42,55.42,55.35,55.38,80796.0,44.3181,44.3181,44.2621,44.2861,80796.0
2018-03-15 13:00:00,55.38,55.4,55.32,55.38,56698.0,44.2861,44.3021,44.2382,44.2861,56698.0
2018-03-15 13:30:00,55.37,55.39,55.27,55.28,121846.0,44.2781,44.2941,44.1982,44.2062,121846.0
2018-03-15 14:00:00,55.28,55.3,55.25,55.27,124046.0,44.2062,44.2222,44.1822,44.1982,124046.0
2018-03-15 14:30:00,55.27,55.29,55.22,55.28,100081.0,44.1982,44.2142,44.1582,44.2062,100081.0
2018-03-15 15:00:00,55.29,55.33,55.26,55.33,121199.0,44.2142,44.2462,44.1902,44.2462,121199.0
2018-03-15 15:30:00,55.33,55.38,55.33,55.33,156011.0,44.2462,44.2861,44.2462,44.2462,156011.0
2018-03-16 09:30:00,55.18,55.32,55.18,55.29,70354.0,44.1262,44.2382,44.1262,44.2142,70354.0
2018-03-16 10:00:00,55.3,55.36,55.26,55.36,67233.0,44.2222,44.2701,44.1902,44.2701,67233.0
2018-03-16 10:30:00,55.37,55.39,55.31,55.33,133212.0,44.2781,44.2941,44.2302,44.2462,133212.0
2018-03-16 11:00:00,55.32,55.34,55.25,55.32,101069.0,44.2382,44.2541,44.1822,44.2382,101069.0
2018-03-16 11:30:00,55.32,55.34,55.27,55.28,114201.0,44.2382,44.2541,44.1982,44.2062,114201.0
2018-03-16 12:00:00,55.28,55.34,55.28,55.29,134343.0,44.2062,44.2541,44.2062,44.2142,134343.0
2018-03-16 12:30:00,55.28,55.33,55.24,55.31,78863.0,44.2062,44.2462,44.1742,44.2302,78863.0
2018-03-16 13:00:00,55.31,55.33,55.18,55.2,119447.0,44.2302,44.2462,44.1262,44.1422,119447.0
2018-03-16 13:30:00,55.19,55.23,55.18,55.21,161384.0,44.1342,44.1662,44.1262,44.1502,161384.0
2018-03-16 14:00:00,55.22,55.25,55.19,55.25,72055.0,44.1582,44.1822,44.1342,44.1822,72055.0
2018-03-16 14:30:00,55.24,55.27,55.22,55.26,113671.0,44.1742,44.1982,44.1582,44.1902,113671.0
2018-03-16 15:00:00,55.25,55.27,55.22,55.26,99959.0,44.1822,44.1982,44.1582,44.1902,99959.0
2018-03-16 15:30:00,55.27,55.31,55.22,55.22,293263.0,44.1982,44.2302,44.1582,44.1582,293263.0
2018-03-19 09:30:00,55.03,55.03,54.9,55.01,418401.0,44.0062,44.0062,43.9023,43.9903,418401.0
2018-03-19 10:00:00,55.01,55.01,54.89,54.98,249895.0,43.9903,43.9903,43.8943,43.9663,249895.0
2018-03-19 10:30:00,54.98,54.99,54.83,54.88,151928.0,43.9663,43.9743,43.8463,43.8863,151928.0
2018-03-19 11:00:00,54.87,54.9,54.79,54.86,102868.0,43.8783,43.9023,43.8143,43.8703,102868.0
2018-03-19 11:30:00,54.86,54.86,54.66,54.69,107435.0,43.8703,43.8703,43.7104,43.7344,107435.0
2018-03-19 12:00:00,54.68,54.75,54.61,54.69,143840.0,43.7264,43.7823,43.6704,43.7344,143840.0
2018-03-19 12:30:00,54.69,54.71,54.57,54.63,133694.0,43.7344,43.7504,43.6384,43.6864,133694.0
2018-03-19 13:00:00,54.63,54.65,54.52,54.54,194216.0,43.6864,43.7024,43.5984,43.6144,194216.0
2018-03-19 13:30:00,54.54,54.67,54.52,54.67,121449.0,43.6144,43.7184,43.5984,43.7184,121449.0
2018-03-19 14:00:00,54.66,54.7,54.55,54.6,94425.0,43.7104,43.7424,43.6224,43.6624,94425.0
2018-03-19 14:30:00,54.6,54.64,54.48,54.63,127627.0,43.6624,43.6944,43.5664,43.6864,127627.0
2018-03-19 15:00:00,54.62,54.71,54.53,54.65,212138.0,43.6784,43.7504,43.6064,43.7024,212138.0
2018-03-19 15:30:00,54.65,54.77,54.61,54.75,386453.0,43.7024,43.7983,43.6704,43.7823,386453.0
2018-03-20 09:30:00,54.83,54.94,54.79,54.8,300330.0,43.8463,43.9343,43.8143,43.8223,300330.0
2018-03-20 10:00:00,54.8,54.85,54.74,54.85,60867.0,43.8223,43.8623,43.7743,43.8623,60867.0
2018-03-20 10:30:00,54.85,54.92,54.85,54.91,115347.0,43.8623,43.9183,43.8623,43.9103,115347.0
2018-03-20 11:00:00,54.91,55.0,54.89,55.0,166853.0,43.9103,43.9823,43.8943,43.9823,166853.0
2018-03-20 11:30:00,55.0,55.0,54.84,54.9,65786.0,43.9823,43.9823,43.8543,43.9023,65786.0
2018-03-20 12:00:00,54.89,54.98,54.87,54.95,130776.0,43.8943,43.9663,43.8783,43.9423,130776.0
2018-03-20 12:30:00,54.93,54.94,54.84,54.85,103146.0,43.9263,43.9343,43.8543,43.8623,103146.0
2018-03-20 13:00:00,54.86,54.9,54.84,54.89,90158.0,43.8703,43.9023,43.8543,43.8943,90158.0
2018-03-20 13:30:00,54.88,54.89,54.84,54.87,73745.0,43.8863,43.8943,43.8543,43.8783,73745.0
2018-03-20 14:00:00,54.84,54.91,54.84,54.91,311005.0,43.8543,43.9103,43.8543,43.9103,311005.0
2018-03-20 14:30:00,54.91,54.98,54.91,54.94,84272.0,43.9103,43.9663,43.9103,43.9343,84272.0
2018-03-20 15:00:00,54.94,55.0,54.93,54.96,107050.0,43.9343,43.9823,43.9263,43.9503,107050.0
2018-03-20 15:30:00,54.97,54.98,54.87,54.88,508332.0,43.9583,43.9663,43.8783,43.8863,508332.0
2018-03-21 09:30:00,54.85,54.87,54.78,54.8,196232.0,43.8623,43.8783,43.8063,43.8223,196232.0
2018-03-21 10:00:00,54.8,54.84,54.78,54.8,45131.0,43.8223,43.8543,43.8063,43.8223,45131.0
2018-03-21 10:30:00,54.8,54.88,54.78,54.84,88034.0,43.8223,43.8863,43.8063,43.8543,88034.0
2018-03-21 11:00:00,54.83,54.91,54.79,54.91,65479.0,43.8463,43.9103,43.8143,43.9103,65479.0
2018-03-21 11:30:00,54.91,55.0,54.91,54.96,126184.0,43.9103,43.9823,43.9103,43.9503,126184.0
2018-03-21 12:00:00,54.97,54.98,54.94,54.95,60869.0,43.9583,43.9663,43.9343,43.9423,60869.0
2018-03-21 12:30:00,54.95,55.0,54.94,54.99,65396.0,43.9423,43.9823,43.9343,43.9743,65396.0
2018-03-21 13:00:00,54.99,55.0,54.89,54.93,24366.0,43.9743,43.9823,43.8943,43.9263,24366.0
2018-03-21 13:30:00,54.93,55.03,54.91,55.01,89344.0,43.9263,44.0062,43.9103,43.9903,89344.0
2018-03-21 14:00:00,55.01,55.26,54.91,55.03,162573.0,43.9903,44.1902,43.9103,44.0062,162573.0
2018-03-21 14:30:00,55.04,55.05,54.84,54.99,140551.0,44.0142,44.0222,43.8543,43.9743,140551.0
2018-03-21 15:00:00,54.98,55.2,54.98,55.08,126214.0,43.9663,44.1422,43.9663,44.0462,126214.0
2018-03-21 15:30:00,55.08,55.18,55.03,55.05,161350.0,44.0462,44.1262,44.0062,44.0222,161350.0
2018-03-22 09:30:00,54.36,54.45,54.27,54.35,416989.0,43.4705,43.5424,43.3985,43.4625,416989.0
2018-03-22 10:00:00,54.35,54.49,54.33,54.35,89307.0,43.4625,43.5744,43.4465,43.4625,89307.0
2018-03-22 10:30:00,54.35,54.35,54.11,54.17,256079.0,43.4625,43.4625,43.2705,43.3185,256079.0
2018-03-22 11:00:00,54.17,54.23,54.06,54.11,109755.0,43.3185,43.3665,43.2306,43.2705,109755.0
2018-03-22 11:30:00,54.12,54.13,53.96,54.02,196814.0,43.2785,43.2865,43.1506,43.1986,196814.0
2018-03-22 12:00:00,54.02,54.29,53.96,54.28,205003.0,43.1986,43.4145,43.1506,43.4065,205003.0
2018-03-22 12:30:00,54.28,54.36,54.21,54.23,81737.0,43.4065,43.4705,43.3505,43.3665,81737.0
2018-03-22 13:00:00,54.22,54.33,54.11,54.33,349465.0,43.3585,43.4465,43.2705,43.4465,349465.0
2018-03-22 13:30:00,54.34,54.41,54.3,54.33,78635.0,43.4545,43.5104,43.4225,43.4465,78635.0
2018-03-22 14:00:00,54.34,54.36,54.18,54.19,79509.0,43.4545,43.4705,43.3265,43.3345,79509.0
2018-03-22 14:30:00,54.18,54.26,54.12,54.14,210242.0,43.3265,43.3905,43.2785,43.2945,210242.0
2018-03-22 15:00:00,54.13,54.23,54.03,54.04,130313.0,43.2865,43.3665,43.2066,43.2146,130313.0
2018-03-22 15:30:00,54.05,54.05,53.84,53.85,403889.0,43.2226,43.2226,43.0546,43.0626,403889.0
2018-03-23 09:30:00,54.01,54.1,53.81,53.94,671519.0,43.1906,43.2625,43.0306,43.1346,671519.0
2018-03-23 10:00:00,53.95,54.03,53.86,53.95,258430.0,43.1426,43.2066,43.0706,43.1426,258430.0
2018-03-23 10:30:00,53.95,54.02,53.9,54.02,117800.0,43.1426,43.1986,43.1026,43.1986,117800.0
2018-03-23 11:00:00,54.01,54.03,53.85,53.87,81964.0,43.1906,43.2066,43.0626,43.0786,81964.0
2018-03-23 11:30:00,53.87,53.9,53.61,53.61,851290.0,43.0786,43.1026,42.8707,42.8707,851290.0
2018-03-23 12:00:00,53.61,53.84,53.61,53.81,325909.0,42.8707,43.0546,42.8707,43.0306,325909.0
2018-03-23 12:30:00,53.81,53.81,53.62,53.65,141906.0,43.0306,43.0306,42.8787,42.9027,141906.0
2018-03-23 13:00:00,53.65,53.88,53.62,53.85,287851.0,42.9027,43.0866,42.8787,43.0626,287851.0
2018-03-23 13:30:00,53.88,53.95,53.78,53.91,124699.0,43.0866,43.1426,43.0067,43.1106,124699.0
2018-03-23 14:00:00,53.93,53.95,53.71,53.75,107656.0,43.1266,43.1426,42.9507,42.9827,107656.0
2018-03-23 14:30:00,53.75,53.77,53.46,53.47,286737.0,42.9827,42.9987,42.7508,42.7588,286737.0
2018-03-23 15:00:00,53.47,53.55,53.34,53.44,417460.0,42.7588,42.8227,42.6548,42.7348,417460.0
2018-03-23 15:30:00,53.45,53.45,53.2,53.22,618720.0,42.7428,42.7428,42.5428,42.5588,618720.0
2018-03-26 09:30:00,53.95,54.05,53.89,53.89,1094193.0,43.2671,43.3473,43.219,43.219,1094193.0
2018-03-26 10:00:00,53.89,53.93,53.72,53.72,159997.0,43.219,43.2511,43.0826,43.0826,159997.0
2018-03-26 10:30:00,53.7,53.78,53.58,53.61,156371.0,43.0666,43.1308,42.9704,42.9944,156371.0
2018-03-26 11:00:00,53.6,53.67,53.42,53.55,182566.0,42.9864,43.0425,42.842,42.9463,182566.0
2018-03-26 11:30:00,53.52,53.66,53.5,53.63,91043.0,42.9222,43.0345,42.9062,43.0105,91043.0
2018-03-26 12:00:00,53.63,53.79,53.55,53.74,151850.0,43.0105,43.1388,42.9463,43.0987,151850.0
2018-03-26 12:30:00,53.74,53.81,53.66,53.68,77700.0,43.0987,43.1548,43.0345,43.0506,77700.0
2018-03-26 13:00:00,53.68,53.85,53.68,53.79,379498.0,43.0506,43.1869,43.0506,43.1388,379498.0
2018-03-26 13:30:00,53.79,53.82,53.72,53.79,70228.0,43.1388,43.1628,43.0826,43.1388,70228.0
2018-03-26 14:00:00,53.79,53.99,53.78,53.98,232917.0,43.1388,43.2992,43.1308,43.2912,232917.0
2018-03-26 14:30:00,54.0,54.03,53.92,53.94,149580.0,43.3072,43.3313,43.243,43.2591,149580.0
2018-03-26 15:00:00,53.95,54.1,53.95,54.1,399120.0,43.2671,43.3874,43.2671,43.3874,399120.0
2018-03-26 15:30:00,54.1,54.18,54.07,54.15,194678.0,43.3874,43.4516,43.3633,43.4275,194678.0
2018-03-27 09:30:00,54.31,54.32,54.11,54.22,243297.0,43.5558,43.5638,43.3954,43.4836,243297.0
2018-03-27 10:00:00,54.21,54.27,54.1,54.15,209497.0,43.4756,43.5237,43.3874,43.4275,209497.0
2018-03-27 10:30:00,54.15,54.2,54.05,54.11,105568.0,43.4275,43.4676,43.3473,43.3954,105568.0
2018-03-27 11:00:00,54.11,54.2,54.05,54.2,97034.0,43.3954,43.4676,43.3473,43.4676,97034.0
2018-03-27 11:30:00,54.21,54.39,54.2,54.36,170890.0,43.4756,43.62,43.4676,43.5959,170890.0
2018-03-27 12:00:00,54.36,54.39,54.27,54.29,91058.0,43.5959,43.62,43.5237,43.5398,91058.0
2018-03-27 12:30:00,54.28,54.35,54.21,54.32,107898.0,43.5318,43.5879,43.4756,43.5638,107898.0
2018-03-27 13:00:00,54.33,54.38,54.24,54.25,202688.0,43.5719,43.612,43.4997,43.5077,202688.0
2018-03-27 13:30:00,54.26,54.27,54.07,54.17,140940.0,43.5157,43.5237,43.3633,43.4435,140940.0
2018-03-27 14:00:00,54.16,54.18,54.01,54.01,150864.0,43.4355,43.4516,43.3152,43.3152,150864.0
2018-03-27 14:30:00,54.01,54.12,53.9,53.9,530342.0,43.3152,43.4034,43.227,43.227,530342.0
2018-03-27 15:00:00,53.91,53.92,53.6,53.61,244768.0,43.235,43.243,42.9864,42.9944,244768.0
2018-03-27 15:30:00,53.61,53.65,53.41,53.59,591720.0,42.9944,43.0265,42.834,42.9784,591720.0
2018-03-28 09:30:00,53.79,53.87,53.56,53.78,242931.0,43.1388,43.2029,42.9543,43.1308,242931.0
2018-03-28 10:00:00,53.79,53.88,53.68,53.72,560563.0,43.1388,43.211,43.0506,43.0826,560563.0
2018-03-28 10:30:00,53.74,53.79,53.53,53.66,170492.0,43.0987,43.1388,42.9303,43.0345,170492.0
2018-03-28 11:00:00,53.7,53.85,53.69,53.76,76408.0,43.0666,43.1869,43.0586,43.1147,76408.0
2018-03-28 11:30:00,53.75,53.93,53.69,53.85,881549.0,43.1067,43.2511,43.0586,43.1869,881549.0
2018-03-28 12:00:00,53.86,54.1,53.81,53.98,274357.0,43.1949,43.3874,43.1548,43.2912,274357.0
2018-03-28 12:30:00,54.0,54.08,53.86,53.86,58497.0,43.3072,43.3714,43.1949,43.1949,58497.0
2018-03-28 13:00:00,53.84,53.95,53.76,53.91,115430.0,43.1789,43.2671,43.1147,43.235,115430.0
2018-03-28 13:30:00,53.93,53.99,53.82,53.91,65361.0,43.2511,43.2992,43.1628,43.235,65361.0
2018-03-28 14:00:00,53.93,53.95,53.78,53.82,82434.0,43.2511,43.2671,43.1308,43.1628,82434.0
2018-03-28 14:30:00,53.8,53.95,53.78,53.82,290314.0,43.1468,43.2671,43.1308,43.1628,290314.0
2018-03-28 15:00:00,53.81,53.85,53.67,53.83,134890.0,43.1548,43.1869,43.0425,43.1709,134890.0
2018-03-28 15:30:00,53.82,53.92,53.74,53.74,200876.0,43.1628,43.243,43.0987,43.0987,200876.0
2018-03-29 09:30:00,54.09,54.19,54.02,54.05,374790.0,43.3794,43.4596,43.3232,43.3473,374790.0
2018-03-29 10:00:00,54.05,54.16,54.0,54.15,100436.0,43.3473,43.4355,43.3072,43.4275,100436.0
2018-03-29 10:30:00,54.16,54.29,54.13,54.28,106956.0,43.4355,43.5398,43.4115,43.5318,106956.0
2018-03-29 11:00:00,54.28,54.33,54.17,54.17,125638.0,43.5318,43.5719,43.4435,43.4435,125638.0
2018-03-29 11:30:00,54.17,54.18,54.08,54.18,108878.0,43.4435,43.4516,43.3714,43.4516,108878.0
2018-03-29 12:00:00,54.19,54.2,54.09,54.2,110076.0,43.4596,43.4676,43.3794,43.4676,110076.0
2018-03-29 12:30:00,54.2,54.26,54.15,54.23,69409.0,43.4676,43.5157,43.4275,43.4917,69409.0
2018-03-29 13:00:00,54.23,54.28,54.18,54.28,191058.0,43.4917,43.5318,43.4516,43.5318,191058.0
2018-03-29 13:30:00,54.28,54.4,54.26,54.36,104198.0,43.5318,43.628,43.5157,43.5959,104198.0
2018-03-29 14:00:00,54.36,54.47,54.33,54.43,892955.0,43.5959,43.6841,43.5719,43.6521,892955.0
2018-03-29 14:30:00,54.43,54.52,54.4,54.47,221662.0,43.6521,43.7242,43.628,43.6841,221662.0
2018-03-29 15:00:00,54.47,54.58,54.42,54.45,371662.0,43.6841,43.7724,43.644,43.6681,371662.0
2018-03-29 15:30:00,54.45,54.48,54.34,54.37,509397.0,43.6681,43.6922,43.5799,43.6039,509397.0
2018-04-02 09:30:00,54.2,54.27,54.03,54.08,210446.0,43.4676,43.5237,43.3313,43.3714,210446.0
2018-04-02 10:00:00,54.07,54.07,53.91,53.95,207244.0,43.3633,43.3633,43.235,43.2671,207244.0
2018-04-02 10:30:00,53.95,53.95,53.73,53.74,187621.0,43.2671,43.2671,43.0907,43.0987,187621.0
2018-04-02 11:00:00,53.74,53.74,53.61,53.7,226877.0,43.0987,43.0987,42.9944,43.0666,226877.0
2018-04-02 11:30:00,53.7,53.7,53.36,53.44,281192.0,43.0666,43.0666,42.7939,42.8581,281192.0
2018-04-02 12:00:00,53.43,53.5,53.32,53.48,368007.0,42.8501,42.9062,42.7619,42.8902,368007.0
2018-04-02 12:30:00,53.47,53.59,53.46,53.52,94079.0,42.8821,42.9784,42.8741,42.9222,94079.0
2018-04-02 13:00:00,53.51,53.54,53.33,53.34,96740.0,42.9142,42.9383,42.7699,42.7779,96740.0
2018-04-02 13:30:00,53.34,53.44,53.27,53.29,533891.0,42.7779,42.8581,42.7218,42.7378,533891.0
2018-04-02 14:00:00,53.26,53.36,53.18,53.26,350892.0,42.7137,42.7939,42.6496,42.7137,350892.0
2018-04-02 14:30:00,53.24,53.34,53.17,53.31,129783.0,42.6977,42.7779,42.6416,42.7538,129783.0
2018-04-02 15:00:00,53.32,53.4,53.26,53.29,273968.0,42.7619,42.826,42.7137,42.7378,273968.0
2018-04-02 15:30:00,53.29,53.56,53.23,53.52,501541.0,42.7378,42.9543,42.6897,42.9222,501541.0
2018-04-03 09:30:00,53.93,54.01,53.82,53.84,253352.0,43.2511,43.3152,43.1628,43.1789,253352.0
2018-04-03 10:00:00,53.84,53.85,53.62,53.73,446813.0,43.1789,43.1869,43.0024,43.0907,446813.0
2018-04-03 10:30:00,53.74,53.93,53.72,53.9,133318.0,43.0987,43.2511,43.0826,43.227,133318.0
2018-04-03 11:00:00,53.91,54.0,53.86,53.87,142232.0,43.235,43.3072,43.1949,43.2029,142232.0
2018-04-03 11:30:00,53.86,53.88,53.67,53.67,185501.0,43.1949,43.211,43.0425,43.0425,185501.0
2018-04-03 12:00:00,53.66,53.77,53.66,53.7,77431.0,43.0345,43.1227,43.0345,43.0666,77431.0
2018-04-03 12:30:00,53.69,53.8,53.69,53.74,95727.0,43.0586,43.1468,43.0586,43.0987,95727.0
2018-04-03 13:00:00,53.74,53.87,53.7,53.83,105886.0,43.0987,43.2029,43.0666,43.1709,105886.0
2018-04-03 13:30:00,53.83,53.85,53.74,53.81,47065.0,43.1709,43.1869,43.0987,43.1548,47065.0
2018-04-03 14:00:00,53.82,53.82,53.68,53.7,62716.0,43.1628,43.1628,43.0506,43.0666,62716.0
2018-04-03 14:30:00,53.71,53.87,53.62,53.85,223631.0,43.0746,43.2029,43.0024,43.1869,223631.0
2018-04-03 15:00:00,53.84,54.03,53.82,54.02,550075.0,43.1789,43.3313,43.1628,43.3232,550075.0
2018-04-03 15:30:00,54.02,54.02,53.88,53.98,129855.0,43.3232,43.3232,43.211,43.2912,129855.0
2018-04-04 09:30:00,53.13,53.4,53.09,53.39,269508.0,42.6095,42.826,42.5774,42.818,269508.0
2018-04-04 10:00:00,53.38,53.47,53.31,53.38,487861.0,42.81,42.8821,42.7538,42.81,487861.0
2018-04-04 10:30:00,53.39,53.51,53.33,53.5,360880.0,42.818,42.9142,42.7699,42.9062,360880.0
2018-04-04 11:00:00,53.5,53.61,53.41,53.57,226383.0,42.9062,42.9944,42.834,42.9623,226383.0
2018-04-04 11:30:00,53.56,53.63,53.51,53.6,72835.0,42.9543,43.0105,42.9142,42.9864,72835.0
2018-04-04 12:00:00,53.6,53.75,53.57,53.72,111544.0,42.9864,43.1067,42.9623,43.0826,111544.0
2018-04-04 12:30:00,53.73,53.79,53.68,53.72,42065.0,43.0907,43.1388,43.0506,43.0826,42065.0
2018-04-04 13:00:00,53.72,53.72,53.57,53.61,88029.0,43.0826,43.0826,42.9623,42.9944,88029.0
2018-04-04 13:30:00,53.61,53.68,53.58,53.61,326871.0,42.9944,43.0506,42.9704,42.9944,326871.0
2018-04-04 14:00:00,53.64,53.88,53.62,53.88,117016.0,43.0185,43.211,43.0024,43.211,117016.0
2018-04-04 14:30:00,53.88,53.92,53.78,53.89,126292.0,43.211,43.243,43.1308,43.219,126292.0
2018-04-04 15:00:00,53.89,54.01,53.86,54.01,205677.0,43.219,43.3152,43.1949,43.3152,205677.0
2018-04-04 15:30:00,54.02,54.11,54.0,54.07,368680.0,43.3232,43.3954,43.3072,43.3633,368680.0
2018-04-05 09:30:00,54.35,54.44,54.31,54.41,292801.0,43.5879,43.6601,43.5558,43.636,292801.0
2018-04-05 10:00:00,54.42,54.45,54.37,54.41,139358.0,43.644,43.6681,43.6039,43.636,139358.0
2018-04-05 10:30:00,54.4,54.44,54.31,54.37,54497.0,43.628,43.6601,43.5558,43.6039,54497.0
2018-04-05 11:00:00,54.37,54.53,54.37,54.51,166074.0,43.6039,43.7323,43.6039,43.7162,166074.0
2018-04-05 11:30:00,54.51,54.59,54.49,54.59,118441.0,43.7162,43.7804,43.7002,43.7804,118441.0
2018-04-05 12:00:00,54.59,54.59,54.5,54.52,80440.0,43.7804,43.7804,43.7082,43.7242,80440.0
2018-04-05 12:30:00,54.53,54.56,54.49,54.55,50433.0,43.7323,43.7563,43.7002,43.7483,50433.0
2018-04-05 13:00:00,54.56,54.59,54.38,54.38,48454.0,43.7563,43.7804,43.612,43.612,48454.0
2018-04-05 13:30:00,54.39,54.45,54.31,54.39,101543.0,43.62,43.6681,43.5558,43.62,101543.0
2018-04-05 14:00:00,54.4,54.44,54.35,54.38,108401.0,43.628,43.6601,43.5879,43.612,108401.0
2018-04-05 14:30:00,54.38,54.51,54.37,54.51,183148.0,43.612,43.7162,43.6039,43.7162,183148.0
2018-04-05 15:00:00,54.51,54.54,54.45,54.49,122159.0,43.7162,43.7403,43.6681,43.7002,122159.0
2018-04-05 15:30:00,54.49,54.51,54.38,54.43,261990.0,43.7002,43.7162,43.612,43.6521,261990.0
2018-04-06 09:30:00,54.27,54.48,54.22,54.44,151153.0,43.5237,43.6922,43.4836,43.6601,151153.0
2018-04-06 10:00:00,54.44,54.46,54.35,54.38,91136.0,43.6601,43.6761,43.5879,43.612,91136.0
2018-04-06 10:30:00,54.38,54.4,54.17,54.18,74074.0,43.612,43.628,43.4435,43.4516,74074.0
2018-04-06 11:00:00,54.15,54.17,54.06,54.11,123923.0,43.4275,43.4435,43.3553,43.3954,123923.0
2018-04-06 11:30:00,54.12,54.26,54.12,54.25,70825.0,43.4034,43.5157,43.4034,43.5077,70825.0
2018-04-06 12:00:00,54.23,54.25,54.06,54.07,76464.0,43.4917,43.5077,43.3553,43.3633,76464.0
2018-04-06 12:30:00,54.06,54.25,54.06,54.25,57091.0,43.3553,43.5077,43.3553,43.5077,57091.0
2018-04-06 13:00:00,54.25,54.25,54.11,54.21,59401.0,43.5077,43.5077,43.3954,43.4756,59401.0
2018-04-06 13:30:00,54.21,54.22,53.97,53.98,193971.0,43.4756,43.4836,43.2831,43.2912,193971.0
2018-04-06 14:00:00,53.96,54.02,53.89,53.89,100532.0,43.2751,43.3232,43.219,43.219,100532.0
2018-04-06 14:30:00,53.9,53.95,53.71,53.76,117412.0,43.227,43.2671,43.0746,43.1147,117412.0
2018-04-06 15:00:00,53.78,53.86,53.69,53.79,261273.0,43.1308,43.1949,43.0586,43.1388,261273.0
2018-04-06 15:30:00,53.78,53.98,53.76,53.88,329259.0,43.1308,43.2912,43.1147,43.211,329259.0
2018-04-09 09:30:00,54.35,54.4,54.16,54.33,179013.0,43.5879,43.628,43.4355,43.5719,179013.0
2018-04-09 10:00:00,54.33,54.39,54.25,54.39,191030.0,43.5719,43.62,43.5077,43.62,191030.0
2018-04-09 10:30:00,54.4,54.47,54.39,54.4,157015.0,43.628,43.6841,43.62,43.628,157015.0
2018-04-09 11:00:00,54.41,54.5,54.37,54.48,35376.0,43.636,43.7082,43.6039,43.6922,35376.0
2018-04-09 11:30:00,54.49,54.6,54.48,54.6,56567.0,43.7002,43.7884,43.6922,43.7884,56567.0
2018-04-09 12:00:00,54.59,54.63,54.56,54.57,37194.0,43.7804,43.8125,43.7563,43.7643,37194.0
2018-04-09 12:30:00,54.56,54.61,54.53,54.56,35656.0,43.7563,43.7964,43.7323,43.7563,35656.0
2018-04-09 13:00:00,54.56,54.62,54.56,54.58,47822.0,43.7563,43.8044,43.7563,43.7724,47822.0
2018-04-09 13:30:00,54.59,54.65,54.56,54.64,40608.0,43.7804,43.8285,43.7563,43.8205,40608.0
2018-04-09 14:00:00,54.63,54.64,54.55,54.57,42421.0,43.8125,43.8205,43.7483,43.7643,42421.0
2018-04-09 14:30:00,54.57,54.59,54.53,54.58,79959.0,43.7643,43.7804,43.7323,43.7724,79959.0
2018-04-09 15:00:00,54.59,54.59,54.42,54.45,74931.0,43.7804,43.7804,43.644,43.6681,74931.0
2018-04-09 15:30:00,54.45,54.47,54.23,54.25,433054.0,43.6681,43.6841,43.4917,43.5077,433054.0
2018-04-10 09:30:00,54.82,54.86,54.75,54.77,183209.0,43.9648,43.9969,43.9087,43.9247,183209.0
2018-04-10 10:00:00,54.77,54.9,54.75,54.86,118330.0,43.9247,44.029,43.9087,43.9969,118330.0
2018-04-10 10:30:00,54.88,54.96,54.87,54.91,109343.0,44.0129,44.0771,44.0049,44.037,109343.0
2018-04-10 11:00:00,54.91,54.96,54.85,54.87,130877.0,44.037,44.0771,43.9889,44.0049,130877.0
2018-04-10 11:30:00,54.86,54.92,54.76,54.88,53184.0,43.9969,44.045,43.9167,44.0129,53184.0
2018-04-10 12:00:00,54.89,54.89,54.69,54.76,166209.0,44.021,44.021,43.8606,43.9167,166209.0
2018-04-10 12:30:00,54.76,54.86,54.75,54.77,101426.0,43.9167,43.9969,43.9087,43.9247,101426.0
2018-04-10 13:00:00,54.77,54.87,54.74,54.87,46718.0,43.9247,44.0049,43.9007,44.0049,46718.0
2018-04-10 13:30:00,54.86,54.9,54.78,54.88,52316.0,43.9969,44.029,43.9327,44.0129,52316.0
2018-04-10 14:00:00,54.88,54.94,54.86,54.88,46046.0,44.0129,44.0611,43.9969,44.0129,46046.0
2018-04-10 14:30:00,54.88,54.97,54.82,54.97,138801.0,44.0129,44.0851,43.9648,44.0851,138801.0
2018-04-10 15:00:00,54.97,55.02,54.92,54.98,115540.0,44.0851,44.1252,44.045,44.0931,115540.0
2018-04-10 15:30:00,54.97,54.98,54.91,54.92,96334.0,44.0851,44.0931,44.037,44.045,96334.0
2018-04-11 09:30:00,54.7,54.88,54.69,54.87,282638.0,43.8686,44.0129,43.8606,44.0049,282638.0
2018-04-11 10:00:00,54.88,54.91,54.82,54.91,64606.0,44.0129,44.037,43.9648,44.037,64606.0
2018-04-11 10:30:00,54.92,54.95,54.82,54.82,55193.0,44.045,44.0691,43.9648,43.9648,55193.0
2018-04-11 11:00:00,54.83,54.89,54.8,54.87,52003.0,43.9728,44.021,43.9488,44.0049,52003.0
2018-04-11 11:30:00,54.86,54.97,54.86,54.91,54477.0,43.9969,44.0851,43.9969,44.037,54477.0
2018-04-11 12:00:00,54.91,55.01,54.91,54.96,75963.0,44.037,44.1172,44.037,44.0771,75963.0
2018-04-11 12:30:00,54.96,54.96,54.84,54.87,70023.0,44.0771,44.0771,43.9809,44.0049,70023.0
2018-04-11 13:00:00,54.87,54.92,54.83,54.87,61811.0,44.0049,44.045,43.9728,44.0049,61811.0
2018-04-11 13:30:00,54.87,54.89,54.84,54.89,55842.0,44.0049,44.021,43.9809,44.021,55842.0
2018-04-11 14:00:00,54.89,54.91,54.75,54.83,166812.0,44.021,44.037,43.9087,43.9728,166812.0
2018-04-11 14:30:00,54.82,54.9,54.79,54.83,46549.0,43.9648,44.029,43.9408,43.9728,46549.0
2018-04-11 15:00:00,54.84,54.85,54.71,54.76,74895.0,43.9809,43.9889,43.8766,43.9167,74895.0
2018-04-11 15:30:00,54.77,54.82,54.72,54.75,106329.0,43.9247,43.9648,43.8846,43.9087,106329.0
2018-04-12 09:30:00,54.82,54.88,54.76,54.87,142530.0,43.9648,44.0129,43.9167,44.0049,142530.0
2018-04-12 10:00:00,54.87,54.94,54.85,54.9,111819.0,44.0049,44.0611,43.9889,44.029,111819.0
2018-04-12 10:30:00,54.89,54.93,54.84,54.84,73479.0,44.021,44.053,43.9809,43.9809,73479.0
2018-04-12 11:00:00,54.84,54.93,54.83,54.91,98209.0,43.9809,44.053,43.9728,44.037,98209.0
2018-04-12 11:30:00,54.9,54.94,54.84,54.87,253186.0,44.029,44.0611,43.9809,44.0049,253186.0
2018-04-12 12:00:00,54.88,54.9,54.84,54.88,71507.0,44.0129,44.029,43.9809,44.0129,71507.0
2018-04-12 12:30:00,54.88,54.96,54.86,54.95,76517.0,44.0129,44.0771,43.9969,44.0691,76517.0
2018-04-12 13:00:00,54.95,54.97,54.81,54.83,113311.0,44.0691,44.0851,43.9568,43.9728,113311.0
2018-04-12 13:30:00,54.82,54.91,54.8,54.86,130223.0,43.9648,44.037,43.9488,43.9969,130223.0
2018-04-12 14:00:00,54.85,54.95,54.85,54.93,86200.0,43.9889,44.0691,43.9889,44.053,86200.0
2018-04-12 14:30:00,54.93,54.95,54.87,54.93,200244.0,44.053,44.0691,44.0049,44.053,200244.0
2018-04-12 15:00:00,54.93,54.99,54.88,54.98,101352.0,44.053,44.1012,44.0129,44.0931,101352.0
2018-04-12 15:30:00,54.98,54.99,54.88,54.9,235753.0,44.0931,44.1012,44.0129,44.029,235753.0
2018-04-13 09:30:00,55.04,55.06,54.87,54.88,103721.0,44.1413,44.1573,44.0049,44.0129,103721.0
2018-04-13 10:00:00,54.88,54.94,54.73,54.75,207537.0,44.0129,44.0611,43.8926,43.9087,207537.0
2018-04-13 10:30:00,54.75,54.83,54.7,54.76,86376.0,43.9087,43.9728,43.8686,43.9167,86376.0
2018-04-13 11:00:00,54.72,54.82,54.69,54.81,136405.0,43.8846,43.9648,43.8606,43.9568,136405.0
2018-04-13 11:30:00,54.81,54.84,54.75,54.83,53336.0,43.9568,43.9809,43.9087,43.9728,53336.0
2018-04-13 12:00:00,54.82,54.86,54.76,54.85,37359.0,43.9648,43.9969,43.9167,43.9889,37359.0
2018-04-13 12:30:00,54.85,54.86,54.79,54.85,130751.0,43.9889,43.9969,43.9408,43.9889,130751.0
2018-04-13 13:00:00,54.86,54.9,54.83,54.89,41276.0,43.9969,44.029,43.9728,44.021,41276.0
2018-04-13 13:30:00,54.89,54.89,54.83,54.85,43420.0,44.021,44.021,43.9728,43.9889,43420.0
2018-04-13 14:00:00,54.85,54.86,54.8,54.82,165209.0,43.9889,43.9969,43.9488,43.9648,165209.0
2018-04-13 14:30:00,54.82,54.85,54.75,54.78,99304.0,43.9648,43.9889,43.9087,43.9327,99304.0
2018-04-13 15:00:00,54.78,54.78,54.64,54.68,367924.0,43.9327,43.9327,43.8205,43.8526,367924.0
2018-04-13 15:30:00,54.67,54.82,54.64,54.8,220414.0,43.8445,43.9648,43.8205,43.9488,220414.0
2018-04-16 09:30:00,54.94,54.96,54.78,54.81,131354.0,44.0611,44.0771,43.9327,43.9568,131354.0
2018-04-16 10:00:00,54.83,54.91,54.8,54.91,41632.0,43.9728,44.037,43.9488,44.037,41632.0
2018-04-16 10:30:00,54.91,54.92,54.82,54.82,51268.0,44.037,44.045,43.9648,43.9648,51268.0
2018-04-16 11:00:00,54.82,54.85,54.77,54.81,72336.0,43.9648,43.9889,43.9247,43.9568,72336.0
2018-04-16 11:30:00,54.81,54.84,54.77,54.84,41146.0,43.9568,43.9809,43.9247,43.9809,41146.0
2018-04-16 12:00:00,54.84,54.89,54.84,54.84,62408.0,43.9809,44.021,43.9809,43.9809,62408.0
2018-04-16 12:30:00,54.85,54.93,54.83,54.92,44152.0,43.9889,44.053,43.9728,44.045,44152.0
2018-04-16 13:00:00,54.93,54.96,54.91,54.91,356584.0,44.053,44.0771,44.037,44.037,356584.0
2018-04-16 13:30:00,54.92,54.94,54.9,54.92,117256.0,44.045,44.0611,44.029,44.045,117256.0
2018-04-16 14:00:00,54.93,54.93,54.83,54.86,56114.0,44.053,44.053,43.9728,43.9969,56114.0
2018-04-16 14:30:00,54.85,54.92,54.85,54.9,67746.0,43.9889,44.045,43.9889,44.029,67746.0
2018-04-16 15:00:00,54.9,54.93,54.84,54.87,75171.0,44.029,44.053,43.9809,44.0049,75171.0
2018-04-16 15:30:00,54.87,54.93,54.86,54.9,138865.0,44.0049,44.053,43.9969,44.029,138865.0
2018-04-17 09:30:00,54.93,55.0,54.88,54.97,258342.0,44.053,44.1092,44.0129,44.0851,258342.0
2018-04-17 10:00:00,54.97,55.07,54.96,55.03,293271.0,44.0851,44.1653,44.0771,44.1332,293271.0
2018-04-17 10:30:00,55.05,55.11,55.03,55.1,156900.0,44.1493,44.1974,44.1332,44.1894,156900.0
2018-04-17 11:00:00,55.1,55.18,55.1,55.15,176917.0,44.1894,44.2535,44.1894,44.2295,176917.0
2018-04-17 11:30:00,55.14,55.15,55.07,55.08,144055.0,44.2215,44.2295,44.1653,44.1733,144055.0
2018-04-17 12:00:00,55.09,55.15,55.08,55.14,136119.0,44.1814,44.2295,44.1733,44.2215,136119.0
2018-04-17 12:30:00,55.13,55.15,55.08,55.15,100588.0,44.2134,44.2295,44.1733,44.2295,100588.0
2018-04-17 13:00:00,55.15,55.19,55.12,55.16,111804.0,44.2295,44.2616,44.2054,44.2375,111804.0
2018-04-17 13:30:00,55.16,55.17,55.13,55.16,161526.0,44.2375,44.2455,44.2134,44.2375,161526.0
2018-04-17 14:00:00,55.17,55.2,55.14,55.17,209440.0,44.2455,44.2696,44.2215,44.2455,209440.0
2018-04-17 14:30:00,55.17,55.19,55.14,55.16,204401.0,44.2455,44.2616,44.2215,44.2375,204401.0
2018-04-17 15:00:00,55.16,55.23,55.15,55.22,390124.0,44.2375,44.2936,44.2295,44.2856,390124.0
2018-04-17 15:30:00,55.22,55.24,55.12,55.14,120179.0,44.2856,44.3017,44.2054,44.2215,120179.0
2018-04-18 09:30:00,55.35,55.44,55.3,55.37,172965.0,44.3899,44.4621,44.3498,44.4059,172965.0
2018-04-18 10:00:00,55.35,55.38,55.28,55.38,326570.0,44.3899,44.4139,44.3337,44.4139,326570.0
2018-04-18 10:30:00,55.38,55.44,55.37,55.44,87480.0,44.4139,44.4621,44.4059,44.4621,87480.0
2018-04-18 11:00:00,55.44,55.5,55.43,55.48,93678.0,44.4621,44.5102,44.454,44.4941,93678.0
2018-04-18 11:30:00,55.48,55.49,55.4,55.43,105341.0,44.4941,44.5022,44.43,44.454,105341.0
2018-04-18 12:00:00,55.43,55.46,55.42,55.44,58370.0,44.454,44.4781,44.446,44.4621,58370.0
2018-04-18 12:30:00,55.44,55.45,55.4,55.45,123785.0,44.4621,44.4701,44.43,44.4701,123785.0
2018-04-18 13:00:00,55.45,55.5,55.44,55.47,105121.0,44.4701,44.5102,44.4621,44.4861,105121.0
2018-04-18 13:30:00,55.47,55.49,55.43,55.44,47460.0,44.4861,44.5022,44.454,44.4621,47460.0
2018-04-18 14:00:00,55.44,55.51,55.41,55.51,446935.0,44.4621,44.5182,44.438,44.5182,446935.0
2018-04-18 14:30:00,55.51,55.52,55.48,55.49,169492.0,44.5182,44.5262,44.4941,44.5022,169492.0
2018-04-18 15:00:00,55.49,55.51,55.47,55.48,136132.0,44.5022,44.5182,44.4861,44.4941,136132.0
2018-04-18 15:30:00,55.48,55.5,55.44,55.45,166223.0,44.4941,44.5102,44.4621,44.4701,166223.0
2018-04-19 09:30:00,55.43,55.44,55.34,55.37,256427.0,44.454,44.4621,44.3819,44.4059,256427.0
2018-04-19 10:00:00,55.37,55.43,55.29,55.41,47657.0,44.4059,44.454,44.3418,44.438,47657.0
2018-04-19 10:30:00,55.4,55.44,55.31,55.33,68402.0,44.43,44.4621,44.3578,44.3738,68402.0
2018-04-19 11:00:00,55.33,55.33,55.26,55.32,86522.0,44.3738,44.3738,44.3177,44.3658,86522.0
2018-04-19 11:30:00,55.32,55.32,55.15,55.16,63739.0,44.3658,44.3658,44.2295,44.2375,63739.0
2018-04-19 12:00:00,55.15,55.16,55.1,55.11,70465.0,44.2295,44.2375,44.1894,44.1974,70465.0
2018-04-19 12:30:00,55.14,55.19,55.11,55.14,34817.0,44.2215,44.2616,44.1974,44.2215,34817.0
2018-04-19 13:00:00,55.13,55.13,55.04,55.05,50150.0,44.2134,44.2134,44.1413,44.1493,50150.0
2018-04-19 13:30:00,55.04,55.15,55.03,55.12,53281.0,44.1413,44.2295,44.1332,44.2054,53281.0
2018-04-19 14:00:00,55.12,55.13,55.06,55.1,83067.0,44.2054,44.2134,44.1573,44.1894,83067.0
2018-04-19 14:30:00,55.09,55.13,55.07,55.12,88351.0,44.1814,44.2134,44.1653,44.2054,88351.0
2018-04-19 15:00:00,55.12,55.17,55.11,55.13,198683.0,44.2054,44.2455,44.1974,44.2134,198683.0
2018-04-19 15:30:00,55.12,55.25,55.11,55.18,196138.0,44.2054,44.3097,44.1974,44.2535,196138.0
2018-04-20 09:30:00,54.99,55.02,54.89,54.92,166480.0,44.1012,44.1252,44.021,44.045,166480.0
2018-04-20 10:00:00,54.91,54.93,54.82,54.87,76143.0,44.037,44.053,43.9648,44.0049,76143.0
2018-04-20 10:30:00,54.87,54.93,54.81,54.88,117249.0,44.0049,44.053,43.9568,44.0129,117249.0
2018-04-20 11:00:00,54.88,54.9,54.79,54.86,87847.0,44.0129,44.029,43.9408,43.9969,87847.0
2018-04-20 11:30:00,54.86,54.97,54.86,54.92,43013.0,43.9969,44.0851,43.9969,44.045,43013.0
2018-04-20 12:00:00,54.92,54.95,54.86,54.87,35313.0,44.045,44.0691,43.9969,44.0049,35313.0
2018-04-20 12:30:00,54.86,54.9,54.84,54.87,45986.0,43.9969,44.029,43.9809,44.0049,45986.0
2018-04-20 13:00:00,54.87,54.95,54.86,54.94,81623.0,44.0049,44.0691,43.9969,44.0611,81623.0
2018-04-20 13:30:00,54.95,54.98,54.93,54.93,44175.0,44.0691,44.0931,44.053,44.053,44175.0
2018-04-20 14:00:00,54.93,54.93,54.88,54.91,83530.0,44.053,44.053,44.0129,44.037,83530.0
2018-04-20 14:30:00,54.91,54.92,54.85,54.87,57500.0,44.037,44.045,43.9889,44.0049,57500.0
2018-04-20 15:00:00,54.87,54.87,54.77,54.81,65972.0,44.0049,44.0049,43.9247,43.9568,65972.0
2018-04-20 15:30:00,54.81,54.89,54.79,54.89,97147.0,43.9568,44.021,43.9408,44.021,97147.0
2018-04-23 09:30:00,54.8,54.8,54.63,54.7,113197.0,43.9488,43.9488,43.8125,43.8686,113197.0
2018-04-23 10:00:00,54.71,54.79,54.66,54.76,46157.0,43.8766,43.9408,43.8365,43.9167,46157.0
2018-04-23 10:30:00,54.77,54.8,54.71,54.75,140965.0,43.9247,43.9488,43.8766,43.9087,140965.0
2018-04-23 11:00:00,54.74,54.86,54.72,54.86,73454.0,43.9007,43.9969,43.8846,43.9969,73454.0
2018-04-23 11:30:00,54.87,54.88,54.78,54.82,48671.0,44.0049,44.0129,43.9327,43.9648,48671.0
2018-04-23 12:00:00,54.81,54.84,54.77,54.78,127752.0,43.9568,43.9809,43.9247,43.9327,127752.0
2018-04-23 12:30:00,54.79,54.8,54.73,54.76,35551.0,43.9408,43.9488,43.8926,43.9167,35551.0
2018-04-23 13:00:00,54.76,54.76,54.71,54.73,57841.0,43.9167,43.9167,43.8766,43.8926,57841.0
2018-04-23 13:30:00,54.74,54.75,54.7,54.72,67564.0,43.9007,43.9087,43.8686,43.8846,67564.0
2018-04-23 14:00:00,54.72,54.73,54.62,54.65,195734.0,43.8846,43.8926,43.8044,43.8285,195734.0
2018-04-23 14:30:00,54.65,54.68,54.59,54.6,75173.0,43.8285,43.8526,43.7804,43.7884,75173.0
2018-04-23 15:00:00,54.6,54.67,54.59,54.67,98153.0,43.7884,43.8445,43.7804,43.8445,98153.0
2018-04-23 15:30:00,54.67,54.72,54.66,54.7,259305.0,43.8445,43.8846,43.8365,43.8686,259305.0
2018-04-24 09:30:00,54.94,54.96,54.84,54.88,103383.0,44.0611,44.0771,43.9809,44.0129,103383.0
2018-04-24 10:00:00,54.89,54.94,54.76,54.79,48179.0,44.021,44.0611,43.9167,43.9408,48179.0
2018-04-24 10:30:00,54.78,54.83,54.73,54.76,90482.0,43.9327,43.9728,43.8926,43.9167,90482.0
2018-04-24 11:00:00,54.75,54.86,54.69,54.86,83072.0,43.9087,43.9969,43.8606,43.9969,83072.0
2018-04-24 11:30:00,54.85,54.93,54.82,54.82,71851.0,43.9889,44.053,43.9648,43.9648,71851.0
2018-04-24 12:00:00,54.81,54.86,54.74,54.77,48781.0,43.9568,43.9969,43.9007,43.9247,48781.0
2018-04-24 12:30:00,54.77,54.77,54.64,54.64,51371.0,43.9247,43.9247,43.8205,43.8205,51371.0
2018-04-24 13:00:00,54.64,54.67,54.56,54.6,374401.0,43.8205,43.8445,43.7563,43.7884,374401.0
2018-04-24 13:30:00,54.59,54.6,54.45,54.47,74578.0,43.7804,43.7884,43.6681,43.6841,74578.0
2018-04-24 14:00:00,54.47,54.48,54.35,54.38,120058.0,43.6841,43.6922,43.5879,43.612,120058.0
2018-04-24 14:30:00,54.38,54.45,54.32,54.44,141696.0,43.612,43.6681,43.5638,43.6601,141696.0
2018-04-24 15:00:00,54.44,54.56,54.43,54.51,98767.0,43.6601,43.7563,43.6521,43.7162,98767.0
2018-04-24 15:30:00,54.5,54.52,54.38,54.49,340981.0,43.7082,43.7242,43.612,43.7002,340981.0
2018-04-25 09:30:00,54.27,54.28,54.08,54.1,329975.0,43.5237,43.5318,43.3714,43.3874,329975.0
2018-04-25 10:00:00,54.1,54.18,54.07,54.14,170259.0,43.3874,43.4516,43.3633,43.4195,170259.0
2018-04-25 10:30:00,54.14,54.25,54.11,54.2,198771.0,43.4195,43.5077,43.3954,43.4676,198771.0
2018-04-25 11:00:00,54.2,54.34,54.18,54.33,181758.0,43.4676,43.5799,43.4516,43.5719,181758.0
2018-04-25 11:30:00,54.32,54.35,54.18,54.18,59427.0,43.5638,43.5879,43.4516,43.4516,59427.0
2018-04-25 12:00:00,54.18,54.25,54.16,54.24,35557.0,43.4516,43.5077,43.4355,43.4997,35557.0
2018-04-25 12:30:00,54.24,54.28,54.22,54.24,50284.0,43.4997,43.5318,43.4836,43.4997,50284.0
2018-04-25 13:00:00,54.24,54.28,54.2,54.25,59195.0,43.4997,43.5318,43.4676,43.5077,59195.0
2018-04-25 13:30:00,54.26,54.34,54.25,54.3,302508.0,43.5157,43.5799,43.5077,43.5478,302508.0
2018-04-25 14:00:00,54.3,54.32,54.23,54.27,49590.0,43.5478,43.5638,43.4917,43.5237,49590.0
2018-04-25 14:30:00,54.26,54.4,54.25,54.4,72491.0,43.5157,43.628,43.5077,43.628,72491.0
2018-04-25 15:00:00,54.4,54.42,54.35,54.37,75054.0,43.628,43.644,43.5879,43.6039,75054.0
2018-04-25 15:30:00,54.37,54.4,54.28,54.34,178265.0,43.6039,43.628,43.5318,43.5799,178265.0
2018-04-26 09:30:00,54.65,54.68,54.57,54.61,312162.0,43.8285,43.8526,43.7643,43.7964,312162.0
2018-04-26 10:00:00,54.6,54.64,54.55,54.61,69488.0,43.7884,43.8205,43.7483,43.7964,69488.0
2018-04-26 10:30:00,54.61,54.68,54.6,54.66,57158.0,43.7964,43.8526,43.7884,43.8365,57158.0
2018-04-26 11:00:00,54.65,54.69,54.61,54.64,58212.0,43.8285,43.8606,43.7964,43.8205,58212.0
2018-04-26 11:30:00,54.63,54.66,54.58,54.66,38226.0,43.8125,43.8365,43.7724,43.8365,38226.0
2018-04-26 12:00:00,54.67,54.72,54.66,54.72,29911.0,43.8445,43.8846,43.8365,43.8846,29911.0
2018-04-26 12:30:00,54.71,54.75,54.68,54.74,85817.0,43.8766,43.9087,43.8526,43.9007,85817.0
2018-04-26 13:00:00,54.74,54.8,54.74,54.77,34310.0,43.9007,43.9488,43.9007,43.9247,34310.0
2018-04-26 13:30:00,54.78,54.79,54.76,54.78,41186.0,43.9327,43.9408,43.9167,43.9327,41186.0
2018-04-26 14:00:00,54.78,54.8,54.76,54.77,103761.0,43.9327,43.9488,43.9167,43.9247,103761.0
2018-04-26 14:30:00,54.78,54.82,54.77,54.8,70027.0,43.9327,43.9648,43.9247,43.9488,70027.0
2018-04-26 15:00:00,54.8,54.83,54.73,54.74,71349.0,43.9488,43.9728,43.8926,43.9007,71349.0
2018-04-26 15:30:00,54.75,54.78,54.72,54.75,103723.0,43.9087,43.9327,43.8846,43.9087,103723.0
2018-04-27 09:30:00,54.83,54.88,54.78,54.79,122635.0,43.9728,44.0129,43.9327,43.9408,122635.0
2018-04-27 10:00:00,54.78,54.82,54.69,54.71,54094.0,43.9327,43.9648,43.8606,43.8766,54094.0
2018-04-27 10:30:00,54.71,54.8,54.68,54.74,52168.0,43.8766,43.9488,43.8526,43.9007,52168.0
2018-04-27 11:00:00,54.75,54.88,54.75,54.87,51436.0,43.9087,44.0129,43.9087,44.0049,51436.0
2018-04-27 11:30:00,54.88,54.89,54.82,54.86,42235.0,44.0129,44.021,43.9648,43.9969,42235.0
2018-04-27 12:00:00,54.86,54.9,54.85,54.87,48339.0,43.9969,44.029,43.9889,44.0049,48339.0
2018-04-27 12:30:00,54.85,54.95,54.84,54.93,75138.0,43.9889,44.0691,43.9809,44.053,75138.0
2018-04-27 13:00:00,54.94,54.94,54.88,54.9,59506.0,44.0611,44.0611,44.0129,44.029,59506.0
2018-04-27 13:30:00,54.89,54.91,54.86,54.88,51820.0,44.021,44.037,43.9969,44.0129,51820.0
2018-04-27 14:00:00,54.88,54.91,54.86,54.91,35490.0,44.0129,44.037,43.9969,44.037,35490.0
2018-04-27 14:30:00,54.9,54.95,54.89,54.93,56719.0,44.029,44.0691,44.021,44.053,56719.0
2018-04-27 15:00:00,54.93,54.96,54.89,54.9,42836.0,44.053,44.0771,44.021,44.029,42836.0
2018-04-27 15:30:00,54.91,54.94,54.89,54.89,38956.0,44.037,44.0611,44.021,44.021,38956.0
2018-04-30 09:30:00,54.89,54.96,54.87,54.92,41657.0,44.021,44.0771,44.0049,44.045,41657.0
2018-04-30 10:00:00,54.92,54.99,54.87,54.9,56283.0,44.045,44.1012,44.0049,44.029,56283.0
2018-04-30 10:30:00,54.91,54.98,54.88,54.97,32319.0,44.037,44.0931,44.0129,44.0851,32319.0
2018-04-30 11:00:00,54.98,55.01,54.94,54.94,45738.0,44.0931,44.1172,44.0611,44.0611,45738.0
2018-04-30 11:30:00,54.93,54.94,54.82,54.84,42793.0,44.053,44.0611,43.9648,43.9809,42793.0
2018-04-30 12:00:00,54.83,54.84,54.74,54.83,55811.0,43.9728,43.9809,43.9007,43.9728,55811.0
2018-04-30 12:30:00,54.83,54.84,54.75,54.8,38482.0,43.9728,43.9809,43.9087,43.9488,38482.0
2018-04-30 13:00:00,54.81,54.83,54.75,54.82,107857.0,43.9568,43.9728,43.9087,43.9648,107857.0
2018-04-30 13:30:00,54.81,54.85,54.79,54.85,76536.0,43.9568,43.9889,43.9408,43.9889,76536.0
2018-04-30 14:00:00,54.85,54.85,54.72,54.78,60047.0,43.9889,43.9889,43.8846,43.9327,60047.0
2018-04-30 14:30:00,54.76,54.77,54.71,54.72,104789.0,43.9167,43.9247,43.8766,43.8846,104789.0
2018-04-30 15:00:00,54.71,54.75,54.63,54.65,100167.0,43.8766,43.9087,43.8125,43.8285,100167.0
2018-04-30 15:30:00,54.66,54.72,54.65,54.67,645929.0,43.8365,43.8846,43.8285,43.8445,645929.0
2018-05-01 09:30:00,54.59,54.61,54.39,54.44,194686.0,43.7804,43.7964,43.62,43.6601,194686.0
2018-05-01 10:00:00,54.45,54.46,54.31,54.34,126351.0,43.6681,43.6761,43.5558,43.5799,126351.0
2018-05-01 10:30:00,54.34,54.35,54.2,54.21,54514.0,43.5799,43.5879,43.4676,43.4756,54514.0
2018-05-01 11:00:00,54.2,54.29,54.13,54.26,72782.0,43.4676,43.5398,43.4115,43.5157,72782.0
2018-05-01 11:30:00,54.25,54.28,54.19,54.19,122039.0,43.5077,43.5318,43.4596,43.4596,122039.0
2018-05-01 12:00:00,54.19,54.3,54.17,54.3,87926.0,43.4596,43.5478,43.4435,43.5478,87926.0
2018-05-01 12:30:00,54.3,54.32,54.28,54.31,71470.0,43.5478,43.5638,43.5318,43.5558,71470.0
2018-05-01 13:00:00,54.3,54.3,54.23,54.26,47655.0,43.5478,43.5478,43.4917,43.5157,47655.0
2018-05-01 13:30:00,54.26,54.35,54.22,54.33,67303.0,43.5157,43.5879,43.4836,43.5719,67303.0
2018-05-01 14:00:00,54.35,54.44,54.34,54.42,118610.0,43.5879,43.6601,43.5799,43.644,118610.0
2018-05-01 14:30:00,54.42,54.5,54.41,54.45,71383.0,43.644,43.7082,43.636,43.6681,71383.0
2018-05-01 15:00:00,54.45,54.47,54.36,54.39,52254.0,43.6681,43.6841,43.5959,43.62,52254.0
2018-05-01 15:30:00,54.39,54.49,54.39,54.47,231867.0,43.62,43.7002,43.62,43.6841,231867.0
2018-05-02 09:30:00,54.69,54.71,54.51,54.54,99929.0,43.8606,43.8766,43.7162,43.7403,99929.0
2018-05-02 10:00:00,54.53,54.62,54.53,54.58,130311.0,43.7323,43.8044,43.7323,43.7724,130311.0
2018-05-02 10:30:00,54.58,54.62,54.52,54.54,52602.0,43.7724,43.8044,43.7242,43.7403,52602.0
2018-05-02 11:00:00,54.54,54.63,54.53,54.63,59186.0,43.7403,43.8125,43.7323,43.8125,59186.0
2018-05-02 11:30:00,54.63,54.63,54.48,54.53,67776.0,43.8125,43.8125,43.6922,43.7323,67776.0
2018-05-02 12:00:00,54.52,54.54,54.5,54.53,47084.0,43.7242,43.7403,43.7082,43.7323,47084.0
2018-05-02 12:30:00,54.53,54.58,54.51,54.57,28808.0,43.7323,43.7724,43.7162,43.7643,28808.0
2018-05-02 13:00:00,54.57,54.58,54.55,54.56,54005.0,43.7643,43.7724,43.7483,43.7563,54005.0
2018-05-02 13:30:00,54.56,54.56,54.53,54.55,53102.0,43.7563,43.7563,43.7323,43.7483,53102.0
2018-05-02 14:00:00,54.55,54.77,54.55,54.71,115872.0,43.7483,43.9247,43.7483,43.8766,115872.0
2018-05-02 14:30:00,54.7,54.7,54.57,54.58,60061.0,43.8686,43.8686,43.7643,43.7724,60061.0
2018-05-02 15:00:00,54.52,54.6,54.44,54.45,53824.0,43.7242,43.7884,43.6601,43.6681,53824.0
2018-05-02 15:30:00,54.44,54.44,54.31,54.37,195748.0,43.6601,43.6601,43.5558,43.6039,195748.0
2018-05-03 09:30:00,54.4,54.44,54.32,54.38,340521.0,43.628,43.6601,43.5638,43.612,340521.0
2018-05-03 10:00:00,54.38,54.4,54.16,54.19,52166.0,43.612,43.628,43.4355,43.4596,52166.0
2018-05-03 10:30:00,54.19,54.19,53.94,53.97,283548.0,43.4596,43.4596,43.2591,43.2831,283548.0
2018-05-03 11:00:00,53.97,54.09,53.96,54.01,56470.0,43.2831,43.3794,43.2751,43.3152,56470.0
2018-05-03 11:30:00,54.02,54.17,54.0,54.16,78407.0,43.3232,43.4435,43.3072,43.4355,78407.0
2018-05-03 12:00:00,54.16,54.2,54.13,54.15,25003.0,43.4355,43.4676,43.4115,43.4275,25003.0
2018-05-03 12:30:00,54.14,54.46,54.14,54.45,68124.0,43.4195,43.6761,43.4195,43.6681,68124.0
2018-05-03 13:00:00,54.45,54.45,54.32,54.35,107018.0,43.6681,43.6681,43.5638,43.5879,107018.0
2018-05-03 13:30:00,54.36,54.51,54.36,54.42,72521.0,43.5959,43.7162,43.5959,43.644,72521.0
2018-05-03 14:00:00,54.42,54.48,54.38,54.42,34256.0,43.644,43.6922,43.612,43.644,34256.0
2018-05-03 14:30:00,54.46,54.55,54.43,54.44,65106.0,43.6761,43.7483,43.6521,43.6601,65106.0
2018-05-03 15:00:00,54.46,54.49,54.42,54.49,48814.0,43.6761,43.7002,43.644,43.7002,48814.0
2018-05-03 15:30:00,54.5,54.52,54.41,54.46,113921.0,43.7082,43.7242,43.636,43.6761,113921.0
2018-05-04 09:30:00,54.08,54.23,54.03,54.21,186029.0,43.3714,43.4917,43.3313,43.4756,186029.0
2018-05-04 10:00:00,54.21,54.37,54.18,54.36,43082.0,43.4756,43.6039,43.4516,43.5959,43082.0
2018-05-04 10:30:00,54.37,54.45,54.36,54.41,82245.0,43.6039,43.6681,43.5959,43.636,82245.0
2018-05-04 11:00:00,54.4,54.45,54.37,54.45,56977.0,43.628,43.6681,43.6039,43.6681,56977.0
2018-05-04 11:30:00,54.46,54.53,54.45,54.53,63949.0,43.6761,43.7323,43.6681,43.7323,63949.0
2018-05-04 12:00:00,54.53,54.59,54.51,54.57,55305.0,43.7323,43.7804,43.7162,43.7643,55305.0
2018-05-04 12:30:00,54.57,54.63,54.56,54.62,67100.0,43.7643,43.8125,43.7563,43.8044,67100.0
2018-05-04 13:00:00,54.62,54.66,54.6,54.64,217371.0,43.8044,43.8365,43.7884,43.8205,217371.0
2018-05-04 13:30:00,54.64,54.68,54.62,54.68,57937.0,43.8205,43.8526,43.8044,43.8526,57937.0
2018-05-04 14:00:00,54.67,54.73,54.66,54.73,128531.0,43.8445,43.8926,43.8365,43.8926,128531.0
2018-05-04 14:30:00,54.73,54.74,54.68,54.69,31935.0,43.8926,43.9007,43.8526,43.8606,31935.0
2018-05-04 15:00:00,54.68,54.71,54.65,54.68,148733.0,43.8526,43.8766,43.8285,43.8526,148733.0
2018-05-04 15:30:00,54.69,54.69,54.6,54.65,112444.0,43.8606,43.8606,43.7884,43.8285,112444.0
2018-05-07 09:30:00,54.58,54.67,54.54,54.66,166947.0,43.7724,43.8445,43.7403,43.8365,166947.0
2018-05-07 10:00:00,54.66,54.7,54.64,54.67,118968.0,43.8365,43.8686,43.8205,43.8445,118968.0
2018-05-07 10:30:00,54.68,54.7,54.59,54.69,94643.0,43.8526,43.8686,43.7804,43.8606,94643.0
2018-05-07 11:00:00,54.68,54.75,54.67,54.73,73278.0,43.8526,43.9087,43.8445,43.8926,73278.0
2018-05-07 11:30:00,54.73,54.75,54.68,54.72,40133.0,43.8926,43.9087,43.8526,43.8846,40133.0
2018-05-07 12:00:00,54.73,54.75,54.71,54.73,31900.0,43.8926,43.9087,43.8766,43.8926,31900.0
2018-05-07 12:30:00,54.73,54.75,54.7,54.71,51433.0,43.8926,43.9087,43.8686,43.8766,51433.0
2018-05-07 13:00:00,54.7,54.72,54.66,54.68,41963.0,43.8686,43.8846,43.8365,43.8526,41963.0
2018-05-07 13:30:00,54.68,54.7,54.67,54.68,43235.0,43.8526,43.8686,43.8445,43.8526,43235.0
2018-05-07 14:00:00,54.69,54.71,54.67,54.7,114240.0,43.8606,43.8766,43.8445,43.8686,114240.0
2018-05-07 14:30:00,54.7,54.71,54.58,54.59,242054.0,43.8686,43.8766,43.7724,43.7804,242054.0
2018-05-07 15:00:00,54.59,54.62,54.5,54.53,348053.0,43.7804,43.8044,43.7082,43.7323,348053.0
2018-05-07 15:30:00,54.53,54.6,54.51,54.59,549883.0,43.7323,43.7884,43.7162,43.7804,549883.0
2018-05-08 09:30:00,54.48,54.5,54.32,54.39,221159.0,43.6922,43.7082,43.5638,43.62,221159.0
2018-05-08 10:00:00,54.41,54.46,54.39,54.4,46072.0,43.636,43.6761,43.62,43.628,46072.0
2018-05-08 10:30:00,54.42,54.53,54.41,54.48,31299.0,43.644,43.7323,43.636,43.6922,31299.0
2018-05-08 11:00:00,54.48,54.53,54.4,54.51,47048.0,43.6922,43.7323,43.628,43.7162,47048.0
2018-05-08 11:30:00,54.5,54.57,54.47,54.52,120215.0,43.7082,43.7643,43.6841,43.7242,120215.0
2018-05-08 12:00:00,54.52,54.59,54.52,54.57,55207.0,43.7242,43.7804,43.7242,43.7643,55207.0
2018-05-08 12:30:00,54.56,54.58,54.49,54.51,179627.0,43.7563,43.7724,43.7002,43.7162,179627.0
2018-05-08 13:00:00,54.5,54.58,54.49,54.58,78636.0,43.7082,43.7724,43.7002,43.7724,78636.0
2018-05-08 13:30:00,54.58,54.6,54.52,54.52,57701.0,43.7724,43.7884,43.7242,43.7242,57701.0
2018-05-08 14:00:00,54.52,54.62,54.51,54.55,109200.0,43.7242,43.8044,43.7162,43.7483,109200.0
2018-05-08 14:30:00,54.55,54.61,54.47,54.51,122547.0,43.7483,43.7964,43.6841,43.7162,122547.0
2018-05-08 15:00:00,54.51,54.6,54.48,54.6,310844.0,43.7162,43.7884,43.6922,43.7884,310844.0
2018-05-08 15:30:00,54.59,54.63,54.58,54.63,412698.0,43.7804,43.8125,43.7724,43.8125,412698.0
2018-05-09 09:30:00,54.66,54.7,54.59,54.66,557993.0,43.8365,43.8686,43.7804,43.8365,557993.0
2018-05-09 10:00:00,54.66,54.73,54.63,54.67,70950.0,43.8365,43.8926,43.8125,43.8445,70950.0
2018-05-09 10:30:00,54.67,54.72,54.57,54.57,82185.0,43.8445,43.8846,43.7643,43.7643,82185.0
2018-05-09 11:00:00,54.58,54.66,54.58,54.66,54868.0,43.7724,43.8365,43.7724,43.8365,54868.0
2018-05-09 11:30:00,54.65,54.7,54.63,54.69,36368.0,43.8285,43.8686,43.8125,43.8606,36368.0
2018-05-09 12:00:00,54.69,54.78,54.69,54.77,27390.0,43.8606,43.9327,43.8606,43.9247,27390.0
2018-05-09 12:30:00,54.77,54.77,54.68,54.74,35819.0,43.9247,43.9247,43.8526,43.9007,35819.0
2018-05-09 13:00:00,54.75,54.77,54.72,54.77,68407.0,43.9087,43.9247,43.8846,43.9247,68407.0
2018-05-09 13:30:00,54.76,54.81,54.76,54.79,146872.0,43.9167,43.9568,43.9167,43.9408,146872.0
2018-05-09 14:00:00,54.79,54.82,54.74,54.76,382889.0,43.9408,43.9648,43.9007,43.9167,382889.0
2018-05-09 14:30:00,54.76,54.81,54.76,54.8,118412.0,43.9167,43.9568,43.9167,43.9488,118412.0
2018-05-09 15:00:00,54.8,54.82,54.77,54.78,44311.0,43.9488,43.9648,43.9247,43.9327,44311.0
2018-05-09 15:30:00,54.8,54.8,54.74,54.79,79357.0,43.9488,43.9488,43.9007,43.9408,79357.0
2018-05-10 09:30:00,55.02,55.13,55.0,55.08,172876.0,44.1252,44.2134,44.1092,44.1733,172876.0
2018-05-10 10:00:00,55.07,55.08,55.01,55.05,229920.0,44.1653,44.1733,44.1172,44.1493,229920.0
2018-05-10 10:30:00,55.06,55.13,55.04,55.04,122143.0,44.1573,44.2134,44.1413,44.1413,122143.0
2018-05-10 11:00:00,55.05,55.22,55.04,55.21,190955.0,44.1493,44.2856,44.1413,44.2776,190955.0
2018-05-10 11:30:00,55.21,55.26,55.2,55.22,101851.0,44.2776,44.3177,44.2696,44.2856,101851.0
2018-05-10 12:00:00,55.23,55.31,55.21,55.3,180983.0,44.2936,44.3578,44.2776,44.3498,180983.0
2018-05-10 12:30:00,55.3,55.32,55.26,55.27,60352.0,44.3498,44.3658,44.3177,44.3257,60352.0
2018-05-10 13:00:00,55.27,55.34,55.26,55.3,82033.0,44.3257,44.3819,44.3177,44.3498,82033.0
2018-05-10 13:30:00,55.3,55.3,55.22,55.27,499428.0,44.3498,44.3498,44.2856,44.3257,499428.0
2018-05-10 14:00:00,55.27,55.29,55.23,55.26,73790.0,44.3257,44.3418,44.2936,44.3177,73790.0
2018-05-10 14:30:00,55.27,55.3,55.22,55.29,68483.0,44.3257,44.3498,44.2856,44.3418,68483.0
2018-05-10 15:00:00,55.29,55.3,55.24,55.26,84362.0,44.3418,44.3498,44.3017,44.3177,84362.0
2018-05-10 15:30:00,55.25,55.29,55.23,55.29,149790.0,44.3097,44.3418,44.2936,44.3418,149790.0
2018-05-11 09:30:00,55.48,55.52,55.43,55.52,135888.0,44.4941,44.5262,44.454,44.5262,135888.0
2018-05-11 10:00:00,55.52,55.54,55.45,55.46,149769.0,44.5262,44.5423,44.4701,44.4781,149769.0
2018-05-11 10:30:00,55.45,55.48,55.43,55.45,31755.0,44.4701,44.4941,44.454,44.4701,31755.0
2018-05-11 11:00:00,55.48,55.49,55.38,55.4,36298.0,44.4941,44.5022,44.4139,44.43,36298.0
2018-05-11 11:30:00,55.4,55.44,55.37,55.44,64558.0,44.43,44.4621,44.4059,44.4621,64558.0
2018-05-11 12:00:00,55.43,55.45,55.35,55.35,47971.0,44.454,44.4701,44.3899,44.3899,47971.0
2018-05-11 12:30:00,55.36,55.4,55.35,55.4,24374.0,44.3979,44.43,44.3899,44.43,24374.0
2018-05-11 13:00:00,55.4,55.41,55.37,55.39,43981.0,44.43,44.438,44.4059,44.422,43981.0
2018-05-11 13:30:00,55.39,55.41,55.36,55.41,55598.0,44.422,44.438,44.3979,44.438,55598.0
2018-05-11 14:00:00,55.41,55.41,55.33,55.35,288657.0,44.438,44.438,44.3738,44.3899,288657.0
2018-05-11 14:30:00,55.35,55.39,55.33,55.38,25575.0,44.3899,44.422,44.3738,44.4139,25575.0
2018-05-11 15:00:00,55.38,55.41,55.37,55.4,61508.0,44.4139,44.438,44.4059,44.43,61508.0
2018-05-11 15:30:00,55.39,55.42,55.37,55.38,77305.0,44.422,44.446,44.4059,44.4139,77305.0
2018-05-14 09:30:00,55.61,55.69,55.6,55.67,310117.0,44.5984,44.6626,44.5904,44.6465,310117.0
2018-05-14 10:00:00,55.67,55.68,55.6,55.66,52104.0,44.6465,44.6545,44.5904,44.6385,52104.0
2018-05-14 10:30:00,55.66,55.7,55.63,55.64,150835.0,44.6385,44.6706,44.6144,44.6225,150835.0
2018-05-14 11:00:00,55.63,55.68,55.62,55.65,71049.0,44.6144,44.6545,44.6064,44.6305,71049.0
2018-05-14 11:30:00,55.65,55.69,55.64,55.67,37893.0,44.6305,44.6626,44.6225,44.6465,37893.0
2018-05-14 12:00:00,55.67,55.69,55.65,55.66,58811.0,44.6465,44.6626,44.6305,44.6385,58811.0
2018-05-14 12:30:00,55.66,55.68,55.6,55.61,303437.0,44.6385,44.6545,44.5904,44.5984,303437.0
2018-05-14 13:00:00,55.61,55.62,55.54,55.57,52609.0,44.5984,44.6064,44.5423,44.5663,52609.0
2018-05-14 13:30:00,55.56,55.59,55.53,55.54,77486.0,44.5583,44.5824,44.5342,44.5423,77486.0
2018-05-14 14:00:00,55.54,55.55,55.47,55.52,97539.0,44.5423,44.5503,44.4861,44.5262,97539.0
2018-05-14 14:30:00,55.51,55.54,55.5,55.53,192804.0,44.5182,44.5423,44.5102,44.5342,192804.0
2018-05-14 15:00:00,55.53,55.57,55.52,55.55,113866.0,44.5342,44.5663,44.5262,44.5503,113866.0
2018-05-14 15:30:00,55.55,55.56,55.48,55.49,401040.0,44.5503,44.5583,44.4941,44.5022,401040.0
2018-05-15 09:30:00,54.93,54.93,54.71,54.73,379080.0,44.053,44.053,43.8766,43.8926,379080.0
2018-05-15 10:00:00,54.72,54.91,54.72,54.91,182517.0,43.8846,44.037,43.8846,44.037,182517.0
2018-05-15 10:30:00,54.91,55.0,54.89,54.97,141680.0,44.037,44.1092,44.021,44.0851,141680.0
2018-05-15 11:00:00,54.98,55.02,54.93,54.99,103513.0,44.0931,44.1252,44.053,44.1012,103513.0
2018-05-15 11:30:00,54.99,55.04,54.97,54.97,67932.0,44.1012,44.1413,44.0851,44.0851,67932.0
2018-05-15 12:00:00,54.98,55.0,54.92,55.0,55372.0,44.0931,44.1092,44.045,44.1092,55372.0
2018-05-15 12:30:00,54.99,55.07,54.99,55.03,51056.0,44.1012,44.1653,44.1012,44.1332,51056.0
2018-05-15 13:00:00,55.02,55.02,54.94,54.96,88651.0,44.1252,44.1252,44.0611,44.0771,88651.0
2018-05-15 13:30:00,54.96,54.99,54.91,54.91,200178.0,44.0771,44.1012,44.037,44.037,200178.0
2018-05-15 14:00:00,54.91,54.95,54.87,54.93,102607.0,44.037,44.0691,44.0049,44.053,102607.0
2018-05-15 14:30:00,54.93,55.03,54.9,54.91,68769.0,44.053,44.1332,44.029,44.037,68769.0
2018-05-15 15:00:00,54.92,54.93,54.84,54.86,89586.0,44.045,44.053,43.9809,43.9969,89586.0
2018-05-15 15:30:00,54.85,54.96,54.84,54.93,125232.0,43.9889,44.0771,43.9809,44.053,125232.0
2018-05-16 09:30:00,55.11,55.16,55.06,55.15,380757.0,44.1974,44.2375,44.1573,44.2295,380757.0
2018-05-16 10:00:00,55.15,55.19,55.06,55.07,202317.0,44.2295,44.2616,44.1573,44.1653,202317.0
2018-05-16 10:30:00,55.07,55.15,55.07,55.08,127797.0,44.1653,44.2295,44.1653,44.1733,127797.0
2018-05-16 11:00:00,55.07,55.08,55.03,55.05,58267.0,44.1653,44.1733,44.1332,44.1493,58267.0
2018-05-16 11:30:00,55.06,55.12,55.05,55.12,94283.0,44.1573,44.2054,44.1493,44.2054,94283.0
2018-05-16 12:00:00,55.12,55.19,55.11,55.19,64661.0,44.2054,44.2616,44.1974,44.2616,64661.0
2018-05-16 12:30:00,55.19,55.26,55.19,55.25,35091.0,44.2616,44.3177,44.2616,44.3097,35091.0
2018-05-16 13:00:00,55.24,55.25,55.19,55.21,41873.0,44.3017,44.3097,44.2616,44.2776,41873.0
2018-05-16 13:30:00,55.21,55.24,55.2,55.23,83444.0,44.2776,44.3017,44.2696,44.2936,83444.0
2018-05-16 14:00:00,55.24,55.27,55.23,55.24,79560.0,44.3017,44.3257,44.2936,44.3017,79560.0
2018-05-16 14:30:00,55.24,55.25,55.21,55.23,310840.0,44.3017,44.3097,44.2776,44.2936,310840.0
2018-05-16 15:00:00,55.23,55.23,55.18,55.2,47273.0,44.2936,44.2936,44.2535,44.2696,47273.0
2018-05-16 15:30:00,55.2,55.22,55.15,55.22,107440.0,44.2696,44.2856,44.2295,44.2856,107440.0
2018-05-17 09:30:00,55.1,55.12,54.98,55.04,80148.0,44.1894,44.2054,44.0931,44.1413,80148.0
2018-05-17 10:00:00,55.03,55.14,55.02,55.14,95853.0,44.1332,44.2215,44.1252,44.2215,95853.0
2018-05-17 10:30:00,55.14,55.22,55.12,55.2,134937.0,44.2215,44.2856,44.2054,44.2696,134937.0
2018-05-17 11:00:00,55.2,55.21,55.17,55.19,126690.0,44.2696,44.2776,44.2455,44.2616,126690.0
2018-05-17 11:30:00,55.19,55.23,55.16,55.17,79727.0,44.2616,44.2936,44.2375,44.2455,79727.0
2018-05-17 12:00:00,55.18,55.2,55.14,55.19,32823.0,44.2535,44.2696,44.2215,44.2616,32823.0
2018-05-17 12:30:00,55.18,55.19,55.12,55.13,46705.0,44.2535,44.2616,44.2054,44.2134,46705.0
2018-05-17 13:00:00,55.13,55.14,55.1,55.12,36591.0,44.2134,44.2215,44.1894,44.2054,36591.0
2018-05-17 13:30:00,55.11,55.12,55.01,55.01,51839.0,44.1974,44.2054,44.1172,44.1172,51839.0
2018-05-17 14:00:00,55.01,55.05,54.95,55.04,58960.0,44.1172,44.1493,44.0691,44.1413,58960.0
2018-05-17 14:30:00,55.05,55.07,55.03,55.06,53419.0,44.1493,44.1653,44.1332,44.1573,53419.0
2018-05-17 15:00:00,55.07,55.08,55.01,55.02,57631.0,44.1653,44.1733,44.1172,44.1252,57631.0
2018-05-17 15:30:00,55.02,55.1,54.99,55.09,349803.0,44.1252,44.1894,44.1012,44.1814,349803.0
2018-05-18 09:30:00,54.87,54.9,54.78,54.8,147445.0,44.0049,44.029,43.9327,43.9488,147445.0
2018-05-18 10:00:00,54.79,54.85,54.74,54.81,88526.0,43.9408,43.9889,43.9007,43.9568,88526.0
2018-05-18 10:30:00,54.81,54.83,54.73,54.82,156733.0,43.9568,43.9728,43.8926,43.9648,156733.0
2018-05-18 11:00:00,54.82,54.85,54.79,54.79,73275.0,43.9648,43.9889,43.9408,43.9408,73275.0
2018-05-18 11:30:00,54.79,54.87,54.79,54.85,84744.0,43.9408,44.0049,43.9408,43.9889,84744.0
2018-05-18 12:00:00,54.84,54.86,54.83,54.84,41645.0,43.9809,43.9969,43.9728,43.9809,41645.0
2018-05-18 12:30:00,54.84,54.85,54.81,54.83,48552.0,43.9809,43.9889,43.9568,43.9728,48552.0
2018-05-18 13:00:00,54.82,54.83,54.8,54.8,48019.0,43.9648,43.9728,43.9488,43.9488,48019.0
2018-05-18 13:30:00,54.8,54.81,54.77,54.79,44575.0,43.9488,43.9568,43.9247,43.9408,44575.0
2018-05-18 14:00:00,54.79,54.81,54.77,54.8,31772.0,43.9408,43.9568,43.9247,43.9488,31772.0
2018-05-18 14:30:00,54.8,54.83,54.8,54.82,37576.0,43.9488,43.9728,43.9488,43.9648,37576.0
2018-05-18 15:00:00,54.82,54.82,54.79,54.81,58938.0,43.9648,43.9648,43.9408,43.9568,58938.0
2018-05-18 15:30:00,54.82,54.84,54.79,54.8,108480.0,43.9648,43.9809,43.9408,43.9488,108480.0
2018-05-21 09:30:00,55.12,55.21,55.09,55.1,208762.0,44.2054,44.2776,44.1814,44.1894,208762.0
2018-05-21 10:00:00,55.1,55.14,55.08,55.08,50085.0,44.1894,44.2215,44.1733,44.1733,50085.0
2018-05-21 10:30:00,55.09,55.13,55.06,55.1,68792.0,44.1814,44.2134,44.1573,44.1894,68792.0
2018-05-21 11:00:00,55.1,55.14,55.03,55.06,52186.0,44.1894,44.2215,44.1332,44.1573,52186.0
2018-05-21 11:30:00,55.08,55.09,55.03,55.09,52675.0,44.1733,44.1814,44.1332,44.1814,52675.0
2018-05-21 12:00:00,55.1,55.15,55.08,55.09,39363.0,44.1894,44.2295,44.1733,44.1814,39363.0
2018-05-21 12:30:00,55.07,55.1,55.07,55.1,54254.0,44.1653,44.1894,44.1653,44.1894,54254.0
2018-05-21 13:00:00,55.1,55.13,55.08,55.11,23587.0,44.1894,44.2134,44.1733,44.1974,23587.0
2018-05-21 13:30:00,55.1,55.13,55.09,55.12,48492.0,44.1894,44.2134,44.1814,44.2054,48492.0
2018-05-21 14:00:00,55.12,55.12,55.07,55.08,65141.0,44.2054,44.2054,44.1653,44.1733,65141.0
2018-05-21 14:30:00,55.07,55.1,55.04,55.08,51277.0,44.1653,44.1894,44.1413,44.1733,51277.0
2018-05-21 15:00:00,55.09,55.1,55.05,55.09,70181.0,44.1814,44.1894,44.1493,44.1814,70181.0
2018-05-21 15:30:00,55.08,55.14,55.07,55.14,84400.0,44.1733,44.2215,44.1653,44.2215,84400.0
2018-05-22 09:30:00,55.32,55.38,55.3,55.37,178167.0,44.3658,44.4139,44.3498,44.4059,178167.0
2018-05-22 10:00:00,55.37,55.37,55.26,55.28,61982.0,44.4059,44.4059,44.3177,44.3337,61982.0
2018-05-22 10:30:00,55.28,55.34,55.26,55.27,44430.0,44.3337,44.3819,44.3177,44.3257,44430.0
2018-05-22 11:00:00,55.26,55.36,55.26,55.34,53783.0,44.3177,44.3979,44.3177,44.3819,53783.0
2018-05-22 11:30:00,55.34,55.36,55.3,55.34,51137.0,44.3819,44.3979,44.3498,44.3819,51137.0
2018-05-22 12:00:00,55.35,55.36,55.27,55.27,34647.0,44.3899,44.3979,44.3257,44.3257,34647.0
2018-05-22 12:30:00,55.28,55.29,55.26,55.27,41455.0,44.3337,44.3418,44.3177,44.3257,41455.0
2018-05-22 13:00:00,55.26,55.26,55.2,55.22,55422.0,44.3177,44.3177,44.2696,44.2856,55422.0
2018-05-22 13:30:00,55.23,55.25,55.21,55.23,57801.0,44.2936,44.3097,44.2776,44.2936,57801.0
2018-05-22 14:00:00,55.23,55.28,55.23,55.28,46253.0,44.2936,44.3337,44.2936,44.3337,46253.0
2018-05-22 14:30:00,55.28,55.3,55.21,55.22,498813.0,44.3337,44.3498,44.2776,44.2856,498813.0
2018-05-22 15:00:00,55.21,55.23,55.18,55.22,131956.0,44.2776,44.2936,44.2535,44.2856,131956.0
2018-05-22 15:30:00,55.21,55.21,55.11,55.16,202461.0,44.2776,44.2776,44.1974,44.2375,202461.0
2018-05-23 09:30:00,54.48,54.56,54.45,54.52,267218.0,43.6922,43.7563,43.6681,43.7242,267218.0
2018-05-23 10:00:00,54.53,54.6,54.49,54.54,82151.0,43.7323,43.7884,43.7002,43.7403,82151.0
2018-05-23 10:30:00,54.54,54.54,54.37,54.41,131697.0,43.7403,43.7403,43.6039,43.636,131697.0
2018-05-23 11:00:00,54.4,54.54,54.4,54.52,86582.0,43.628,43.7403,43.628,43.7242,86582.0
2018-05-23 11:30:00,54.52,54.56,54.46,54.47,175571.0,43.7242,43.7563,43.6761,43.6841,175571.0
2018-05-23 12:00:00,54.47,54.56,54.46,54.47,156824.0,43.6841,43.7563,43.6761,43.6841,156824.0
2018-05-23 12:30:00,54.47,54.54,54.46,54.5,153379.0,43.6841,43.7403,43.6761,43.7082,153379.0
2018-05-23 13:00:00,54.49,54.49,54.4,54.42,178798.0,43.7002,43.7002,43.628,43.644,178798.0
2018-05-23 13:30:00,54.43,54.45,54.41,54.41,208009.0,43.6521,43.6681,43.636,43.636,208009.0
2018-05-23 14:00:00,54.41,54.63,54.4,54.63,170000.0,43.636,43.8125,43.628,43.8125,170000.0
2018-05-23 14:30:00,54.63,54.65,54.59,54.65,152790.0,43.8125,43.8285,43.7804,43.8285,152790.0
2018-05-23 15:00:00,54.65,54.68,54.64,54.66,164691.0,43.8285,43.8526,43.8205,43.8365,164691.0
2018-05-23 15:30:00,54.66,54.71,54.65,54.71,299733.0,43.8365,43.8766,43.8285,43.8766,299733.0
2018-05-24 09:30:00,54.52,54.59,54.34,54.37,193907.0,43.7242,43.7804,43.5799,43.6039,193907.0
2018-05-24 10:00:00,54.34,54.43,54.24,54.25,119503.0,43.5799,43.6521,43.4997,43.5077,119503.0
2018-05-24 10:30:00,54.24,54.27,54.1,54.15,71544.0,43.4997,43.5237,43.3874,43.4275,71544.0
2018-05-24 11:00:00,54.14,54.31,54.12,54.31,71291.0,43.4195,43.5558,43.4034,43.5558,71291.0
2018-05-24 11:30:00,54.3,54.35,54.25,54.34,64995.0,43.5478,43.5879,43.5077,43.5799,64995.0
2018-05-24 12:00:00,54.34,54.4,54.32,54.39,58921.0,43.5799,43.628,43.5638,43.62,58921.0
2018-05-24 12:30:00,54.39,54.41,54.34,54.4,78747.0,43.62,43.636,43.5799,43.628,78747.0
2018-05-24 13:00:00,54.4,54.49,54.4,54.45,122706.0,43.628,43.7002,43.628,43.6681,122706.0
2018-05-24 13:30:00,54.45,54.48,54.43,54.47,36273.0,43.6681,43.6922,43.6521,43.6841,36273.0
2018-05-24 14:00:00,54.47,54.47,54.4,54.43,96828.0,43.6841,43.6841,43.628,43.6521,96828.0
2018-05-24 14:30:00,54.43,54.43,54.39,54.41,66097.0,43.6521,43.6521,43.62,43.636,66097.0
2018-05-24 15:00:00,54.4,54.47,54.38,54.45,153931.0,43.628,43.6841,43.612,43.6681,153931.0
2018-05-24 15:30:00,54.45,54.49,54.42,54.47,337661.0,43.6681,43.7002,43.644,43.6841,337661.0
2018-05-25 09:30:00,54.24,54.29,54.13,54.19,91576.0,43.4997,43.5398,43.4115,43.4596,91576.0
2018-05-25 10:00:00,54.21,54.32,54.18,54.22,136140.0,43.4756,43.5638,43.4516,43.4836,136140.0
2018-05-25 10:30:00,54.23,54.29,54.21,54.25,93358.0,43.4917,43.5398,43.4756,43.5077,93358.0
2018-05-25 11:00:00,54.25,54.33,54.24,54.33,71428.0,43.5077,43.5719,43.4997,43.5719,71428.0
2018-05-25 11:30:00,54.33,54.36,54.32,54.34,63220.0,43.5719,43.5959,43.5638,43.5799,63220.0
2018-05-25 12:00:00,54.34,54.35,54.27,54.3,45187.0,43.5799,43.5879,43.5237,43.5478,45187.0
2018-05-25 12:30:00,54.3,54.31,54.26,54.28,65825.0,43.5478,43.5558,43.5157,43.5318,65825.0
2018-05-25 13:00:00,54.27,54.29,54.23,54.24,82523.0,43.5237,43.5398,43.4917,43.4997,82523.0
2018-05-25 13:30:00,54.23,54.24,54.19,54.21,156905.0,43.4917,43.4997,43.4596,43.4756,156905.0
2018-05-25 14:00:00,54.2,54.24,54.19,54.23,97789.0,43.4676,43.4997,43.4596,43.4917,97789.0
2018-05-25 14:30:00,54.24,54.24,54.18,54.21,51007.0,43.4997,43.4997,43.4516,43.4756,51007.0
2018-05-25 15:00:00,54.21,54.24,54.19,54.24,43260.0,43.4756,43.4997,43.4596,43.4997,43260.0
2018-05-25 15:30:00,54.25,54.27,54.22,54.25,132307.0,43.5077,43.5237,43.4836,43.5077,132307.0
2018-05-29 09:30:00,53.46,53.56,53.38,53.55,310453.0,42.8741,42.9543,42.81,42.9463,310453.0
2018-05-29 10:00:00,53.55,53.61,53.53,53.57,162887.0,42.9463,42.9944,42.9303,42.9623,162887.0
2018-05-29 10:30:00,53.57,53.57,53.45,53.45,142145.0,42.9623,42.9623,42.8661,42.8661,142145.0
2018-05-29 11:00:00,53.44,53.45,53.33,53.36,236724.0,42.8581,42.8661,42.7699,42.7939,236724.0
2018-05-29 11:30:00,53.37,53.37,53.19,53.24,225904.0,42.8019,42.8019,42.6576,42.6977,225904.0
2018-05-29 12:00:00,53.25,53.25,53.11,53.19,169010.0,42.7057,42.7057,42.5934,42.6576,169010.0
2018-05-29 12:30:00,53.2,53.27,53.18,53.25,770417.0,42.6656,42.7218,42.6496,42.7057,770417.0
2018-05-29 13:00:00,53.25,53.26,53.11,53.13,177831.0,42.7057,42.7137,42.5934,42.6095,177831.0
2018-05-29 13:30:00,53.13,53.17,53.06,53.11,423764.0,42.6095,42.6416,42.5533,42.5934,423764.0
2018-05-29 14:00:00,53.1,53.1,53.0,53.1,124801.0,42.5854,42.5854,42.5052,42.5854,124801.0
2018-05-29 14:30:00,53.1,53.12,52.95,52.96,134543.0,42.5854,42.6015,42.4651,42.4731,134543.0
2018-05-29 15:00:00,52.95,53.0,52.94,52.99,354084.0,42.4651,42.5052,42.4571,42.4972,354084.0
2018-05-29 15:30:00,52.99,53.18,52.98,53.17,380611.0,42.4972,42.6496,42.4892,42.6416,380611.0
2018-05-30 09:30:00,53.52,53.52,53.36,53.37,276535.0,42.9222,42.9222,42.7939,42.8019,276535.0
2018-05-30 10:00:00,53.37,53.44,53.33,53.38,99123.0,42.8019,42.8581,42.7699,42.81,99123.0
2018-05-30 10:30:00,53.38,53.51,53.36,53.47,198932.0,42.81,42.9142,42.7939,42.8821,198932.0
2018-05-30 11:00:00,53.48,53.56,53.48,53.53,167595.0,42.8902,42.9543,42.8902,42.9303,167595.0
2018-05-30 11:30:00,53.54,53.85,53.53,53.84,206079.0,42.9383,43.1869,42.9303,43.1789,206079.0
2018-05-30 12:00:00,53.84,53.87,53.74,53.76,184203.0,43.1789,43.2029,43.0987,43.1147,184203.0
2018-05-30 12:30:00,53.76,53.76,53.7,53.75,44572.0,43.1147,43.1147,43.0666,43.1067,44572.0
2018-05-30 13:00:00,53.76,53.82,53.71,53.8,56178.0,43.1147,43.1628,43.0746,43.1468,56178.0
2018-05-30 13:30:00,53.81,53.85,53.78,53.78,67122.0,43.1548,43.1869,43.1308,43.1308,67122.0
2018-05-30 14:00:00,53.79,53.81,53.76,53.79,298199.0,43.1388,43.1548,43.1147,43.1388,298199.0
2018-05-30 14:30:00,53.78,53.82,53.77,53.81,76915.0,43.1308,43.1628,43.1227,43.1548,76915.0
2018-05-30 15:00:00,53.81,53.84,53.76,53.76,88315.0,43.1548,43.1789,43.1147,43.1147,88315.0
2018-05-30 15:30:00,53.76,53.82,53.74,53.82,227012.0,43.1147,43.1628,43.0987,43.1628,227012.0
2018-05-31 09:30:00,53.73,53.75,53.59,53.61,427234.0,43.0907,43.1067,42.9784,42.9944,427234.0
2018-05-31 10:00:00,53.61,53.68,53.57,53.67,249043.0,42.9944,43.0506,42.9623,43.0425,249043.0
2018-05-31 10:30:00,53.66,53.71,53.46,53.49,162721.0,43.0345,43.0746,42.8741,42.8982,162721.0
2018-05-31 11:00:00,53.49,53.53,53.35,53.51,222777.0,42.8982,42.9303,42.7859,42.9142,222777.0
2018-05-31 11:30:00,53.5,53.69,53.41,53.56,192955.0,42.9062,43.0586,42.834,42.9543,192955.0
2018-05-31 12:00:00,53.56,53.57,53.48,53.51,157793.0,42.9543,42.9623,42.8902,42.9142,157793.0
2018-05-31 12:30:00,53.51,53.62,53.5,53.62,99307.0,42.9142,43.0024,42.9062,43.0024,99307.0
2018-05-31 13:00:00,53.63,53.66,53.59,53.63,133145.0,43.0105,43.0345,42.9784,43.0105,133145.0
2018-05-31 13:30:00,53.62,53.63,53.52,53.53,357873.0,43.0024,43.0105,42.9222,42.9303,357873.0
2018-05-31 14:00:00,53.53,53.6,53.48,53.59,134851.0,42.9303,42.9864,42.8902,42.9784,134851.0
2018-05-31 14:30:00,53.59,53.65,53.57,53.63,113469.0,42.9784,43.0265,42.9623,43.0105,113469.0
2018-05-31 15:00:00,53.63,53.69,53.62,53.67,105855.0,43.0105,43.0586,43.0024,43.0425,105855.0
2018-05-31 15:30:00,53.67,53.7,53.59,53.61,752739.0,43.0425,43.0666,42.9784,42.9944,752739.0
2018-06-01 09:30:00,54.0,54.1,53.99,54.04,613564.0,43.3072,43.3874,43.2992,43.3393,613564.0
2018-06-01 10:00:00,54.04,54.1,53.88,53.97,538051.0,43.3393,43.3874,43.211,43.2831,538051.0
2018-06-01 10:30:00,53.96,54.05,53.9,53.99,152343.0,43.2751,43.3473,43.227,43.2992,152343.0
2018-06-01 11:00:00,53.98,54.04,53.98,54.0,222090.0,43.2912,43.3393,43.2912,43.3072,222090.0
2018-06-01 11:30:00,53.98,54.07,53.96,54.03,135687.0,43.2912,43.3633,43.2751,43.3313,135687.0
2018-06-01 12:00:00,54.05,54.1,54.04,54.08,322438.0,43.3473,43.3874,43.3393,43.3714,322438.0
2018-06-01 12:30:00,54.08,54.09,54.03,54.06,123423.0,43.3714,43.3794,43.3313,43.3553,123423.0
2018-06-01 13:00:00,54.06,54.1,54.06,54.06,124996.0,43.3553,43.3874,43.3553,43.3553,124996.0
2018-06-01 13:30:00,54.07,54.09,54.05,54.07,158892.0,43.3633,43.3794,43.3473,43.3633,158892.0
2018-06-01 14:00:00,54.07,54.09,54.02,54.07,104041.0,43.3633,43.3794,43.3232,43.3633,104041.0
2018-06-01 14:30:00,54.07,54.09,54.04,54.08,64343.0,43.3633,43.3794,43.3393,43.3714,64343.0
2018-06-01 15:00:00,54.08,54.08,54.0,54.03,144373.0,43.3714,43.3714,43.3072,43.3313,144373.0
2018-06-01 15:30:00,54.03,54.08,54.01,54.08,340861.0,43.3313,43.3714,43.3152,43.3714,340861.0
2018-06-04 09:30:00,54.45,54.52,54.42,54.52,203044.0,43.6681,43.7242,43.644,43.7242,203044.0
2018-06-04 10:00:00,54.52,54.53,54.41,54.41,474462.0,43.7242,43.7323,43.636,43.636,474462.0
2018-06-04 10:30:00,54.41,54.42,54.36,54.39,56787.0,43.636,43.644,43.5959,43.62,56787.0
2018-06-04 11:00:00,54.39,54.42,54.3,54.34,73565.0,43.62,43.644,43.5478,43.5799,73565.0
2018-06-04 11:30:00,54.35,54.4,54.3,54.4,88310.0,43.5879,43.628,43.5478,43.628,88310.0
2018-06-04 12:00:00,54.4,54.41,54.34,54.37,84482.0,43.628,43.636,43.5799,43.6039,84482.0
2018-06-04 12:30:00,54.38,54.4,54.35,54.37,34353.0,43.612,43.628,43.5879,43.6039,34353.0
2018-06-04 13:00:00,54.36,54.41,54.36,54.39,56360.0,43.5959,43.636,43.5959,43.62,56360.0
2018-06-04 13:30:00,54.4,54.4,54.33,54.34,74364.0,43.628,43.628,43.5719,43.5799,74364.0
2018-06-04 14:00:00,54.35,54.36,54.32,54.34,49132.0,43.5879,43.5959,43.5638,43.5799,49132.0
2018-06-04 14:30:00,54.33,54.39,54.31,54.39,414905.0,43.5719,43.62,43.5558,43.62,414905.0
2018-06-04 15:00:00,54.39,54.4,54.37,54.38,69265.0,43.62,43.628,43.6039,43.612,69265.0
2018-06-04 15:30:00,54.37,54.38,54.34,54.37,159559.0,43.6039,43.612,43.5799,43.6039,159559.0
2018-06-05 09:30:00,54.3,54.34,54.25,54.28,67500.0,43.5478,43.5799,43.5077,43.5318,67500.0
2018-06-05 10:00:00,54.28,54.31,54.22,54.27,67044.0,43.5318,43.5558,43.4836,43.5237,67044.0
2018-06-05 10:30:00,54.27,54.28,54.13,54.24,92763.0,43.5237,43.5318,43.4115,43.4997,92763.0
2018-06-05 11:00:00,54.24,54.24,54.15,54.16,162652.0,43.4997,43.4997,43.4275,43.4355,162652.0
2018-06-05 11:30:00,54.16,54.17,54.08,54.12,81926.0,43.4355,43.4435,43.3714,43.4034,81926.0
2018-06-05 12:00:00,54.11,54.2,54.11,54.19,114659.0,43.3954,43.4676,43.3954,43.4596,114659.0
2018-06-05 12:30:00,54.19,54.21,54.14,54.19,104176.0,43.4596,43.4756,43.4195,43.4596,104176.0
2018-06-05 13:00:00,54.19,54.24,54.18,54.21,61771.0,43.4596,43.4997,43.4516,43.4756,61771.0
2018-06-05 13:30:00,54.22,54.24,54.18,54.23,70962.0,43.4836,43.4997,43.4516,43.4917,70962.0
2018-06-05 14:00:00,54.23,54.24,54.18,54.2,427921.0,43.4917,43.4997,43.4516,43.4676,427921.0
2018-06-05 14:30:00,54.2,54.21,54.18,54.21,278400.0,43.4676,43.4756,43.4516,43.4756,278400.0
2018-06-05 15:00:00,54.21,54.21,54.13,54.14,80796.0,43.4756,43.4756,43.4115,43.4195,80796.0
2018-06-05 15:30:00,54.14,54.2,54.13,54.16,125553.0,43.4195,43.4676,43.4115,43.4355,125553.0
2018-06-06 09:30:00,54.4,54.51,54.4,54.4,156736.0,43.628,43.7162,43.628,43.628,156736.0
2018-06-06 10:00:00,54.41,54.43,54.36,54.41,58942.0,43.636,43.6521,43.5959,43.636,58942.0
2018-06-06 10:30:00,54.4,54.45,54.33,54.45,96762.0,43.628,43.6681,43.5719,43.6681,96762.0
2018-06-06 11:00:00,54.44,54.52,54.44,54.52,72586.0,43.6601,43.7242,43.6601,43.7242,72586.0
2018-06-06 11:30:00,54.53,54.65,54.51,54.65,557804.0,43.7323,43.8285,43.7162,43.8285,557804.0
2018-06-06 12:00:00,54.64,54.64,54.59,54.62,94759.0,43.8205,43.8205,43.7804,43.8044,94759.0
2018-06-06 12:30:00,54.61,54.62,54.58,54.61,74853.0,43.7964,43.8044,43.7724,43.7964,74853.0
2018-06-06 13:00:00,54.61,54.64,54.6,54.64,48712.0,43.7964,43.8205,43.7884,43.8205,48712.0
2018-06-06 13:30:00,54.64,54.64,54.6,54.62,45456.0,43.8205,43.8205,43.7884,43.8044,45456.0
2018-06-06 14:00:00,54.62,54.64,54.61,54.63,119278.0,43.8044,43.8205,43.7964,43.8125,119278.0
2018-06-06 14:30:00,54.63,54.69,54.62,54.66,51998.0,43.8125,43.8606,43.8044,43.8365,51998.0
2018-06-06 15:00:00,54.67,54.71,54.65,54.69,40188.0,43.8445,43.8766,43.8285,43.8606,40188.0
2018-06-06 15:30:00,54.69,54.73,54.68,54.73,103961.0,43.8606,43.8926,43.8526,43.8926,103961.0
2018-06-07 09:30:00,54.7,54.76,54.62,54.64,163503.0,43.8686,43.9167,43.8044,43.8205,163503.0
2018-06-07 10:00:00,54.63,54.69,54.6,54.63,226614.0,43.8125,43.8606,43.7884,43.8125,226614.0
2018-06-07 10:30:00,54.62,54.65,54.52,54.64,90175.0,43.8044,43.8285,43.7242,43.8205,90175.0
2018-06-07 11:00:00,54.65,54.71,54.61,54.63,111607.0,43.8285,43.8766,43.7964,43.8125,111607.0
2018-06-07 11:30:00,54.63,54.66,54.52,54.54,443800.0,43.8125,43.8365,43.7242,43.7403,443800.0
2018-06-07 12:00:00,54.54,54.58,54.52,54.56,46018.0,43.7403,43.7724,43.7242,43.7563,46018.0
2018-06-07 12:30:00,54.55,54.55,54.4,54.45,61818.0,43.7483,43.7483,43.628,43.6681,61818.0
2018-06-07 13:00:00,54.43,54.45,54.36,54.37,62304.0,43.6521,43.6681,43.5959,43.6039,62304.0
2018-06-07 13:30:00,54.36,54.39,54.2,54.21,135022.0,43.5959,43.62,43.4676,43.4756,135022.0
2018-06-07 14:00:00,54.21,54.33,54.17,54.32,91646.0,43.4756,43.5719,43.4435,43.5638,91646.0
2018-06-07 14:30:00,54.33,54.37,54.32,54.34,84895.0,43.5719,43.6039,43.5638,43.5799,84895.0
2018-06-07 15:00:00,54.33,54.36,54.3,54.34,57094.0,43.5719,43.5959,43.5478,43.5799,57094.0
2018-06-07 15:30:00,54.35,54.41,54.3,54.32,274564.0,43.5879,43.636,43.5478,43.5638,274564.0
2018-06-08 09:30:00,54.26,54.27,54.13,54.21,353163.0,43.5157,43.5237,43.4115,43.4756,353163.0
2018-06-08 10:00:00,54.2,54.21,54.13,54.15,121265.0,43.4676,43.4756,43.4115,43.4275,121265.0
2018-06-08 10:30:00,54.15,54.18,54.07,54.16,53339.0,43.4275,43.4516,43.3633,43.4355,53339.0
2018-06-08 11:00:00,54.17,54.21,54.12,54.2,67095.0,43.4435,43.4756,43.4034,43.4676,67095.0
2018-06-08 11:30:00,54.2,54.25,54.16,54.24,124034.0,43.4676,43.5077,43.4355,43.4997,124034.0
2018-06-08 12:00:00,54.24,54.33,54.24,54.33,41002.0,43.4997,43.5719,43.4997,43.5719,41002.0
2018-06-08 12:30:00,54.33,54.39,54.33,54.37,22887.0,43.5719,43.62,43.5719,43.6039,22887.0
2018-06-08 13:00:00,54.37,54.37,54.33,54.36,28686.0,43.6039,43.6039,43.5719,43.5959,28686.0
2018-06-08 13:30:00,54.35,54.39,54.33,54.36,438538.0,43.5879,43.62,43.5719,43.5959,438538.0
2018-06-08 14:00:00,54.36,54.42,54.36,54.39,167143.0,43.5959,43.644,43.5959,43.62,167143.0
2018-06-08 14:30:00,54.39,54.41,54.37,54.38,41232.0,43.62,43.636,43.6039,43.612,41232.0
2018-06-08 15:00:00,54.37,54.4,54.36,54.39,82900.0,43.6039,43.628,43.5959,43.62,82900.0
2018-06-08 15:30:00,54.4,54.42,54.34,54.35,192005.0,43.628,43.644,43.5799,43.5879,192005.0
2018-06-11 09:30:00,54.49,54.59,54.48,54.55,160993.0,43.7002,43.7804,43.6922,43.7483,160993.0
2018-06-11 10:00:00,54.56,54.66,54.55,54.65,117648.0,43.7563,43.8365,43.7483,43.8285,117648.0
2018-06-11 10:30:00,54.65,54.67,54.59,54.6,44700.0,43.8285,43.8445,43.7804,43.7884,44700.0
2018-06-11 11:00:00,54.61,54.66,54.57,54.64,65979.0,43.7964,43.8365,43.7643,43.8205,65979.0
2018-06-11 11:30:00,54.65,54.72,54.62,54.72,316060.0,43.8285,43.8846,43.8044,43.8846,316060.0
2018-06-11 12:00:00,54.72,54.73,54.69,54.72,37737.0,43.8846,43.8926,43.8606,43.8846,37737.0
2018-06-11 12:30:00,54.72,54.73,54.67,54.7,30280.0,43.8846,43.8926,43.8445,43.8686,30280.0
2018-06-11 13:00:00,54.7,54.7,54.65,54.66,81378.0,43.8686,43.8686,43.8285,43.8365,81378.0
2018-06-11 13:30:00,54.65,54.66,54.62,54.63,58957.0,43.8285,43.8365,43.8044,43.8125,58957.0
2018-06-11 14:00:00,54.63,54.65,54.62,54.64,58124.0,43.8125,43.8285,43.8044,43.8205,58124.0
2018-06-11 14:30:00,54.64,54.65,54.61,54.65,60367.0,43.8205,43.8285,43.7964,43.8285,60367.0
2018-06-11 15:00:00,54.65,54.68,54.64,54.68,42791.0,43.8285,43.8526,43.8205,43.8526,42791.0
2018-06-11 15:30:00,54.67,54.68,54.59,54.6,220141.0,43.8445,43.8526,43.7804,43.7884,220141.0
2018-06-12 09:30:00,54.54,54.57,54.48,54.49,128522.0,43.7403,43.7643,43.6922,43.7002,128522.0
2018-06-12 10:00:00,54.48,54.56,54.47,54.48,42167.0,43.6922,43.7563,43.6841,43.6922,42167.0
2018-06-12 10:30:00,54.48,54.53,54.46,54.5,229099.0,43.6922,43.7323,43.6761,43.7082,229099.0
2018-06-12 11:00:00,54.5,54.5,54.41,54.49,112024.0,43.7082,43.7082,43.636,43.7002,112024.0
2018-06-12 11:30:00,54.5,54.57,54.49,54.56,34813.0,43.7082,43.7643,43.7002,43.7563,34813.0
2018-06-12 12:00:00,54.56,54.57,54.48,54.48,70691.0,43.7563,43.7643,43.6922,43.6922,70691.0
2018-06-12 12:30:00,54.48,54.49,54.46,54.46,27485.0,43.6922,43.7002,43.6761,43.6761,27485.0
2018-06-12 13:00:00,54.46,54.47,54.37,54.4,54220.0,43.6761,43.6841,43.6039,43.628,54220.0
2018-06-12 13:30:00,54.4,54.41,54.35,54.41,59564.0,43.628,43.636,43.5879,43.636,59564.0
2018-06-12 14:00:00,54.41,54.41,54.28,54.29,74378.0,43.636,43.636,43.5318,43.5398,74378.0
2018-06-12 14:30:00,54.29,54.32,54.27,54.3,159140.0,43.5398,43.5638,43.5237,43.5478,159140.0
2018-06-12 15:00:00,54.29,54.37,54.29,54.36,72360.0,43.5398,43.6039,43.5398,43.5959,72360.0
2018-06-12 15:30:00,54.37,54.38,54.33,54.36,122986.0,43.6039,43.612,43.5719,43.5959,122986.0
2018-06-13 09:30:00,54.49,54.51,54.38,54.38,150809.0,43.7002,43.7162,43.612,43.612,150809.0
2018-06-13 10:00:00,54.39,54.43,54.38,54.41,129947.0,43.62,43.6521,43.612,43.636,129947.0
2018-06-13 10:30:00,54.42,54.46,54.4,54.45,99039.0,43.644,43.6761,43.628,43.6681,99039.0
2018-06-13 11:00:00,54.45,54.52,54.45,54.51,78885.0,43.6681,43.7242,43.6681,43.7162,78885.0
2018-06-13 11:30:00,54.51,54.54,54.49,54.52,303120.0,43.7162,43.7403,43.7002,43.7242,303120.0
2018-06-13 12:00:00,54.52,54.53,54.45,54.47,140942.0,43.7242,43.7323,43.6681,43.6841,140942.0
2018-06-13 12:30:00,54.48,54.49,54.44,54.44,32530.0,43.6922,43.7002,43.6601,43.6601,32530.0
2018-06-13 13:00:00,54.44,54.45,54.41,54.45,61248.0,43.6601,43.6681,43.636,43.6681,61248.0
2018-06-13 13:30:00,54.45,54.49,54.44,54.48,115609.0,43.6681,43.7002,43.6601,43.6922,115609.0
2018-06-13 14:00:00,54.47,54.47,54.17,54.17,95145.0,43.6841,43.6841,43.4435,43.4435,95145.0
2018-06-13 14:30:00,54.16,54.34,54.08,54.33,349991.0,43.4355,43.5799,43.3714,43.5719,349991.0
2018-06-13 15:00:00,54.33,54.46,54.3,54.31,81373.0,43.5719,43.6761,43.5478,43.5558,81373.0
2018-06-13 15:30:00,54.32,54.37,54.27,54.28,231321.0,43.5638,43.6039,43.5237,43.5318,231321.0
2018-06-14 09:30:00,54.32,54.33,54.26,54.32,142889.0,43.5638,43.5719,43.5157,43.5638,142889.0
2018-06-14 10:00:00,54.32,54.39,54.32,54.34,47279.0,43.5638,43.62,43.5638,43.5799,47279.0
2018-06-14 10:30:00,54.34,54.35,54.29,54.32,67230.0,43.5799,43.5879,43.5398,43.5638,67230.0
2018-06-14 11:00:00,54.32,54.41,54.28,54.39,60053.0,43.5638,43.636,43.5318,43.62,60053.0
2018-06-14 11:30:00,54.39,54.39,54.31,54.34,38939.0,43.62,43.62,43.5558,43.5799,38939.0
2018-06-14 12:00:00,54.34,54.36,54.25,54.27,50964.0,43.5799,43.5959,43.5077,43.5237,50964.0
2018-06-14 12:30:00,54.26,54.29,54.24,54.26,94827.0,43.5157,43.5398,43.4997,43.5157,94827.0
2018-06-14 13:00:00,54.26,54.3,54.26,54.3,44308.0,43.5157,43.5478,43.5157,43.5478,44308.0
2018-06-14 13:30:00,54.29,54.33,54.21,54.21,62330.0,43.5398,43.5719,43.4756,43.4756,62330.0
2018-06-14 14:00:00,54.22,54.23,54.16,54.17,73824.0,43.4836,43.4917,43.4355,43.4435,73824.0
2018-06-14 14:30:00,54.18,54.19,54.11,54.12,87786.0,43.4516,43.4596,43.3954,43.4034,87786.0
2018-06-14 15:00:00,54.12,54.16,54.08,54.16,59787.0,43.4034,43.4355,43.3714,43.4355,59787.0
2018-06-14 15:30:00,54.16,54.19,54.09,54.12,230519.0,43.4355,43.4596,43.3794,43.4034,230519.0
2018-06-15 09:30:00,53.81,53.81,53.66,53.72,494423.0,43.1548,43.1548,43.0345,43.0826,494423.0
2018-06-15 10:00:00,53.72,53.73,53.66,53.7,93691.0,43.0826,43.0907,43.0345,43.0666,93691.0
2018-06-15 10:30:00,53.69,53.71,53.59,53.69,231815.0,43.0586,43.0746,42.9784,43.0586,231815.0
2018-06-15 11:00:00,53.69,53.71,53.63,53.65,104345.0,43.0586,43.0746,43.0105,43.0265,104345.0
2018-06-15 11:30:00,53.64,53.66,53.57,53.63,143998.0,43.0185,43.0345,42.9623,43.0105,143998.0
2018-06-15 12:00:00,53.64,53.64,53.56,53.6,81722.0,43.0185,43.0185,42.9543,42.9864,81722.0
2018-06-15 12:30:00,53.6,53.63,53.58,53.63,40966.0,42.9864,43.0105,42.9704,43.0105,40966.0
2018-06-15 13:00:00,53.62,53.66,53.62,53.65,53771.0,43.0024,43.0345,43.0024,43.0265,53771.0
2018-06-15 13:30:00,53.64,53.65,53.6,53.64,93202.0,43.0185,43.0265,42.9864,43.0185,93202.0
2018-06-15 14:00:00,53.64,53.77,53.62,53.76,204173.0,43.0185,43.1227,43.0024,43.1147,204173.0
2018-06-15 14:30:00,53.77,53.81,53.76,53.8,184952.0,43.1227,43.1548,43.1147,43.1468,184952.0
2018-06-15 15:00:00,53.79,53.79,53.73,53.78,35386.0,43.1388,43.1388,43.0907,43.1308,35386.0
2018-06-15 15:30:00,53.78,53.79,53.75,53.79,305901.0,43.1308,43.1388,43.1067,43.1388,305901.0
2018-06-18 09:30:00,53.18,53.26,53.08,53.22,182372.0,42.6496,42.7137,42.5694,42.6817,182372.0
2018-06-18 10:00:00,53.21,53.25,53.09,53.1,189856.0,42.6736,42.7057,42.5774,42.5854,189856.0
2018-06-18 10:30:00,53.1,53.27,53.09,53.22,217129.0,42.5854,42.7218,42.5774,42.6817,217129.0
2018-06-18 11:00:00,53.21,53.35,53.21,53.34,547880.0,42.6736,42.7859,42.6736,42.7779,547880.0
2018-06-18 11:30:00,53.34,53.34,53.24,53.25,55317.0,42.7779,42.7779,42.6977,42.7057,55317.0
2018-06-18 12:00:00,53.24,53.26,53.21,53.23,63294.0,42.6977,42.7137,42.6736,42.6897,63294.0
2018-06-18 12:30:00,53.23,53.26,53.21,53.25,18903.0,42.6897,42.7137,42.6736,42.7057,18903.0
2018-06-18 13:00:00,53.25,53.31,53.24,53.3,32582.0,42.7057,42.7538,42.6977,42.7458,32582.0
2018-06-18 13:30:00,53.31,53.34,53.28,53.34,298784.0,42.7538,42.7779,42.7298,42.7779,298784.0
2018-06-18 14:00:00,53.33,53.37,53.32,53.35,121192.0,42.7699,42.8019,42.7619,42.7859,121192.0
2018-06-18 14:30:00,53.35,53.37,53.28,53.29,102963.0,42.7859,42.8019,42.7298,42.7378,102963.0
2018-06-18 15:00:00,53.29,53.34,53.28,53.32,22727.0,42.7378,42.7779,42.7298,42.7619,22727.0
2018-06-18 15:30:00,53.32,53.4,53.31,53.4,87383.0,42.7619,42.826,42.7538,42.826,87383.0
2018-06-19 09:30:00,52.61,52.7,52.52,52.55,507418.0,42.1924,42.2646,42.1203,42.1443,507418.0
2018-06-19 10:00:00,52.55,52.56,52.47,52.5,169740.0,42.1443,42.1523,42.0802,42.1042,169740.0
2018-06-19 10:30:00,52.49,52.66,52.47,52.63,196840.0,42.0962,42.2325,42.0802,42.2085,196840.0
2018-06-19 11:00:00,52.62,52.76,52.62,52.72,276842.0,42.2005,42.3127,42.2005,42.2807,276842.0
2018-06-19 11:30:00,52.71,52.82,52.68,52.81,251892.0,42.2726,42.3609,42.2486,42.3528,251892.0
2018-06-19 12:00:00,52.8,52.81,52.72,52.74,76393.0,42.3448,42.3528,42.2807,42.2967,76393.0
2018-06-19 12:30:00,52.75,52.75,52.68,52.73,78316.0,42.3047,42.3047,42.2486,42.2887,78316.0
2018-06-19 13:00:00,52.74,52.78,52.71,52.73,43239.0,42.2967,42.3288,42.2726,42.2887,43239.0
2018-06-19 13:30:00,52.73,52.8,52.71,52.78,91639.0,42.2887,42.3448,42.2726,42.3288,91639.0
2018-06-19 14:00:00,52.78,52.86,52.77,52.82,94879.0,42.3288,42.3929,42.3208,42.3609,94879.0
2018-06-19 14:30:00,52.82,52.86,52.81,52.85,378033.0,42.3609,42.3929,42.3528,42.3849,378033.0
2018-06-19 15:00:00,52.84,52.84,52.77,52.78,77936.0,42.3769,42.3769,42.3208,42.3288,77936.0
2018-06-19 15:30:00,52.78,52.87,52.77,52.86,154722.0,42.3288,42.401,42.3208,42.3929,154722.0
2018-06-20 09:30:00,53.09,53.18,53.01,53.13,4582617.0,42.5774,42.6496,42.5132,42.6095,4582617.0
2018-06-20 10:00:00,53.05,53.09,52.92,52.95,490904.0,42.5453,42.5774,42.4411,42.4651,490904.0
2018-06-20 10:30:00,52.94,52.98,52.9,52.97,478923.0,42.4571,42.4892,42.425,42.4812,478923.0
2018-06-20 11:00:00,52.97,53.04,52.91,53.01,365821.0,42.4812,42.5373,42.433,42.5132,365821.0
2018-06-20 11:30:00,53.02,53.05,52.96,53.05,162571.0,42.5213,42.5453,42.4731,42.5453,162571.0
2018-06-20 12:00:00,53.05,53.08,53.01,53.03,137068.0,42.5453,42.5694,42.5132,42.5293,137068.0
2018-06-20 12:30:00,53.03,53.08,53.02,53.06,43146.0,42.5293,42.5694,42.5213,42.5533,43146.0
2018-06-20 13:00:00,53.07,53.08,53.02,53.03,88469.0,42.5614,42.5694,42.5213,42.5293,88469.0
2018-06-20 13:30:00,53.02,53.07,53.02,53.05,51227.0,42.5213,42.5614,42.5213,42.5453,51227.0
2018-06-20 14:00:00,53.05,53.06,53.02,53.03,67806.0,42.5453,42.5533,42.5213,42.5293,67806.0
2018-06-20 14:30:00,53.02,53.02,52.96,52.97,230440.0,42.5213,42.5213,42.4731,42.4812,230440.0
2018-06-20 15:00:00,52.97,52.99,52.95,52.98,73152.0,42.4812,42.4972,42.4651,42.4892,73152.0
2018-06-20 15:30:00,52.99,53.01,52.97,53.0,149810.0,42.4972,42.5132,42.4812,42.5052,149810.0
2018-06-21 09:30:00,52.82,52.82,52.68,52.7,227848.0,42.3609,42.3609,42.2486,42.2646,227848.0
2018-06-21 10:00:00,52.69,52.73,52.51,52.6,183789.0,42.2566,42.2887,42.1122,42.1844,183789.0
2018-06-21 10:30:00,52.61,52.64,52.56,52.56,149491.0,42.1924,42.2165,42.1523,42.1523,149491.0
2018-06-21 11:00:00,52.56,52.62,52.52,52.57,237065.0,42.1523,42.2005,42.1203,42.1604,237065.0
2018-06-21 11:30:00,52.57,52.69,52.57,52.64,602405.0,42.1604,42.2566,42.1604,42.2165,602405.0
2018-06-21 12:00:00,52.64,52.65,52.57,52.62,197627.0,42.2165,42.2245,42.1604,42.2005,197627.0
2018-06-21 12:30:00,52.62,52.63,52.58,52.58,103888.0,42.2005,42.2085,42.1684,42.1684,103888.0
2018-06-21 13:00:00,52.59,52.66,52.56,52.64,42488.0,42.1764,42.2325,42.1523,42.2165,42488.0
2018-06-21 13:30:00,52.64,52.68,52.62,52.67,79807.0,42.2165,42.2486,42.2005,42.2406,79807.0
2018-06-21 14:00:00,52.67,52.72,52.65,52.65,146022.0,42.2406,42.2807,42.2245,42.2245,146022.0
2018-06-21 14:30:00,52.66,52.68,52.63,52.63,129741.0,42.2325,42.2486,42.2085,42.2085,129741.0
2018-06-21 15:00:00,52.63,52.64,52.54,52.58,204128.0,42.2085,42.2165,42.1363,42.1684,204128.0
2018-06-21 15:30:00,52.58,52.58,52.48,52.53,217538.0,42.1684,42.1684,42.0882,42.1283,217538.0
2018-06-22 09:30:00,52.59,52.59,52.44,52.53,73548.0,42.6689,42.6689,42.5472,42.6202,73548.0
2018-06-22 10:00:00,52.52,52.59,52.37,52.38,67997.0,42.6121,42.6689,42.4904,42.4985,67997.0
2018-06-22 10:30:00,52.39,52.49,52.35,52.49,141327.0,42.5066,42.5877,42.4741,42.5877,141327.0
2018-06-22 11:00:00,52.49,52.55,52.47,52.55,185509.0,42.5877,42.6364,42.5715,42.6364,185509.0
2018-06-22 11:30:00,52.54,52.6,52.52,52.56,51669.0,42.6283,42.677,42.6121,42.6445,51669.0
2018-06-22 12:00:00,52.56,52.62,52.54,52.58,64613.0,42.6445,42.6932,42.6283,42.6607,64613.0
2018-06-22 12:30:00,52.58,52.6,52.56,52.59,112651.0,42.6607,42.677,42.6445,42.6689,112651.0
2018-06-22 13:00:00,52.6,52.64,52.59,52.63,334493.0,42.677,42.7094,42.6689,42.7013,334493.0
2018-06-22 13:30:00,52.63,52.67,52.62,52.65,75347.0,42.7013,42.7338,42.6932,42.7175,75347.0
2018-06-22 14:00:00,52.66,52.68,52.6,52.6,278193.0,42.7257,42.7419,42.677,42.677,278193.0
2018-06-22 14:30:00,52.6,52.62,52.58,52.61,57353.0,42.677,42.6932,42.6607,42.6851,57353.0
2018-06-22 15:00:00,52.6,52.61,52.56,52.57,44654.0,42.677,42.6851,42.6445,42.6526,44654.0
2018-06-22 15:30:00,52.58,52.58,52.47,52.49,280032.0,42.6607,42.6607,42.5715,42.5877,280032.0
2018-06-25 09:30:00,52.06,52.1,51.84,51.86,153083.0,42.2388,42.2713,42.0603,42.0766,153083.0
2018-06-25 10:00:00,51.86,51.88,51.74,51.84,132571.0,42.0766,42.0928,41.9792,42.0603,132571.0
2018-06-25 10:30:00,51.84,51.87,51.76,51.79,260058.0,42.0603,42.0847,41.9954,42.0198,260058.0
2018-06-25 11:00:00,51.79,51.81,51.65,51.66,119405.0,42.0198,42.036,41.9062,41.9143,119405.0
2018-06-25 11:30:00,51.65,51.69,51.6,51.66,376144.0,41.9062,41.9386,41.8656,41.9143,376144.0
2018-06-25 12:00:00,51.66,51.66,51.53,51.63,379994.0,41.9143,41.9143,41.8088,41.89,379994.0
2018-06-25 12:30:00,51.62,51.71,51.6,51.7,77147.0,41.8819,41.9549,41.8656,41.9468,77147.0
2018-06-25 13:00:00,51.69,51.7,51.63,51.68,105594.0,41.9386,41.9468,41.89,41.9305,105594.0
2018-06-25 13:30:00,51.68,51.78,51.68,51.75,94297.0,41.9305,42.0117,41.9305,41.9873,94297.0
2018-06-25 14:00:00,51.75,51.77,51.69,51.73,178351.0,41.9873,42.0036,41.9386,41.9711,178351.0
2018-06-25 14:30:00,51.72,51.73,51.56,51.6,326562.0,41.963,41.9711,41.8332,41.8656,326562.0
2018-06-25 15:00:00,51.6,51.66,51.59,51.62,112005.0,41.8656,41.9143,41.8575,41.8819,112005.0
2018-06-25 15:30:00,51.62,51.8,51.6,51.71,356550.0,41.8819,42.0279,41.8656,41.9549,356550.0
2018-06-26 09:30:00,51.87,51.89,51.72,51.74,239740.0,42.0847,42.1009,41.963,41.9792,239740.0
2018-06-26 10:00:00,51.74,51.82,51.69,51.69,161957.0,41.9792,42.0441,41.9386,41.9386,161957.0
2018-06-26 10:30:00,51.69,51.72,51.6,51.68,362958.0,41.9386,41.963,41.8656,41.9305,362958.0
2018-06-26 11:00:00,51.67,51.8,51.65,51.77,207344.0,41.9224,42.0279,41.9062,42.0036,207344.0
2018-06-26 11:30:00,51.76,51.8,51.69,51.8,638736.0,41.9954,42.0279,41.9386,42.0279,638736.0
2018-06-26 12:00:00,51.8,51.87,51.8,51.82,150633.0,42.0279,42.0847,42.0279,42.0441,150633.0
2018-06-26 12:30:00,51.83,51.87,51.81,51.85,74414.0,42.0522,42.0847,42.036,42.0685,74414.0
2018-06-26 13:00:00,51.85,51.9,51.84,51.88,123402.0,42.0685,42.109,42.0603,42.0928,123402.0
2018-06-26 13:30:00,51.9,51.91,51.86,51.88,107328.0,42.109,42.1171,42.0766,42.0928,107328.0
2018-06-26 14:00:00,51.88,51.9,51.85,51.87,85720.0,42.0928,42.109,42.0685,42.0847,85720.0
2018-06-26 14:30:00,51.88,51.91,51.86,51.9,56353.0,42.0928,42.1171,42.0766,42.109,56353.0
2018-06-26 15:00:00,51.89,51.9,51.84,51.84,50700.0,42.1009,42.109,42.0603,42.0603,50700.0
2018-06-26 15:30:00,51.84,51.88,51.74,51.76,79567.0,42.0603,42.0928,41.9792,41.9954,79567.0
2018-06-27 09:30:00,51.78,51.89,51.73,51.85,436330.0,42.0117,42.1009,41.9711,42.0685,436330.0
2018-06-27 10:00:00,51.86,51.92,51.81,51.83,155726.0,42.0766,42.1253,42.036,42.0522,155726.0
2018-06-27 10:30:00,51.83,51.9,51.79,51.79,116279.0,42.0522,42.109,42.0198,42.0198,116279.0
2018-06-27 11:00:00,51.79,51.8,51.54,51.6,240852.0,42.0198,42.0279,41.8169,41.8656,240852.0
2018-06-27 11:30:00,51.58,51.67,51.56,51.65,378485.0,41.8494,41.9224,41.8332,41.9062,378485.0
2018-06-27 12:00:00,51.63,51.7,51.62,51.62,99307.0,41.89,41.9468,41.8819,41.8819,99307.0
2018-06-27 12:30:00,51.62,51.62,51.51,51.52,130995.0,41.8819,41.8819,41.7926,41.8007,130995.0
2018-06-27 13:00:00,51.53,51.57,51.4,51.44,144846.0,41.8088,41.8413,41.7034,41.7358,144846.0
2018-06-27 13:30:00,51.44,51.48,51.34,51.38,611099.0,41.7358,41.7683,41.6547,41.6871,611099.0
2018-06-27 14:00:00,51.38,51.43,51.32,51.33,319516.0,41.6871,41.7277,41.6384,41.6466,319516.0
2018-06-27 14:30:00,51.32,51.38,51.25,51.27,173929.0,41.6384,41.6871,41.5817,41.5979,173929.0
2018-06-27 15:00:00,51.27,51.27,51.14,51.25,360949.0,41.5979,41.5979,41.4924,41.5817,360949.0
2018-06-27 15:30:00,51.25,51.29,51.15,51.16,330332.0,41.5817,41.6141,41.5005,41.5086,330332.0
2018-06-28 09:30:00,51.14,51.26,51.04,51.12,219652.0,41.4924,41.5898,41.4113,41.4762,219652.0
2018-06-28 10:00:00,51.12,51.2,51.07,51.14,581092.0,41.4762,41.5411,41.4356,41.4924,581092.0
2018-06-28 10:30:00,51.12,51.21,51.04,51.2,176394.0,41.4762,41.5492,41.4113,41.5411,176394.0
2018-06-28 11:00:00,51.21,51.28,51.13,51.27,100261.0,41.5492,41.606,41.4843,41.5979,100261.0
2018-06-28 11:30:00,51.26,51.31,51.23,51.27,115530.0,41.5898,41.6303,41.5654,41.5979,115530.0
2018-06-28 12:00:00,51.28,51.3,51.18,51.21,88519.0,41.606,41.6222,41.5249,41.5492,88519.0
2018-06-28 12:30:00,51.22,51.32,51.18,51.31,95150.0,41.5573,41.6384,41.5249,41.6303,95150.0
2018-06-28 13:00:00,51.3,51.36,51.28,51.34,184989.0,41.6222,41.6709,41.606,41.6547,184989.0
2018-06-28 13:30:00,51.34,51.37,51.3,51.36,703007.0,41.6547,41.679,41.6222,41.6709,703007.0
2018-06-28 14:00:00,51.36,51.39,51.32,51.37,230039.0,41.6709,41.6952,41.6384,41.679,230039.0
2018-06-28 14:30:00,51.37,51.43,51.34,51.43,129340.0,41.679,41.7277,41.6547,41.7277,129340.0
2018-06-28 15:00:00,51.43,51.44,51.39,51.39,124082.0,41.7277,41.7358,41.6952,41.6952,124082.0
2018-06-28 15:30:00,51.4,51.41,51.36,51.4,228068.0,41.7034,41.7115,41.6709,41.7034,228068.0
2018-06-29 09:30:00,51.87,51.96,51.85,51.92,288968.0,42.0847,42.1577,42.0685,42.1253,288968.0
2018-06-29 10:00:00,51.92,51.96,51.9,51.91,145725.0,42.1253,42.1577,42.109,42.1171,145725.0
2018-06-29 10:30:00,51.91,52.04,51.91,52.04,239587.0,42.1171,42.2226,42.1171,42.2226,239587.0
2018-06-29 11:00:00,52.04,52.06,51.98,51.99,205415.0,42.2226,42.2388,42.1739,42.1821,205415.0
2018-06-29 11:30:00,51.99,52.0,51.91,51.92,134445.0,42.1821,42.1902,42.1171,42.1253,134445.0
2018-06-29 12:00:00,51.92,52.0,51.92,51.94,79737.0,42.1253,42.1902,42.1253,42.1415,79737.0
2018-06-29 12:30:00,51.93,51.94,51.88,51.91,104717.0,42.1334,42.1415,42.0928,42.1171,104717.0
2018-06-29 13:00:00,51.91,51.96,51.9,51.91,35219.0,42.1171,42.1577,42.109,42.1171,35219.0
2018-06-29 13:30:00,51.91,51.94,51.9,51.91,103804.0,42.1171,42.1415,42.109,42.1171,103804.0
2018-06-29 14:00:00,51.9,51.93,51.86,51.9,434419.0,42.109,42.1334,42.0766,42.109,434419.0
2018-06-29 14:30:00,51.9,51.9,51.86,51.89,282006.0,42.109,42.109,42.0766,42.1009,282006.0
2018-06-29 15:00:00,51.89,51.92,51.84,51.88,139770.0,42.1009,42.1253,42.0603,42.0928,139770.0
2018-06-29 15:30:00,51.87,51.88,51.8,51.86,265835.0,42.0847,42.0928,42.0279,42.0766,265835.0
2018-07-02 09:30:00,51.11,51.21,51.08,51.21,407554.0,41.4681,41.5492,41.4437,41.5492,407554.0
2018-07-02 10:00:00,51.2,51.25,51.14,51.24,145372.0,41.5411,41.5817,41.4924,41.5735,145372.0
2018-07-02 10:30:00,51.24,51.3,51.22,51.23,184058.0,41.5735,41.6222,41.5573,41.5654,184058.0
2018-07-02 11:00:00,51.23,51.31,51.17,51.18,641021.0,41.5654,41.6303,41.5167,41.5249,641021.0
2018-07-02 11:30:00,51.16,51.18,51.1,51.16,86394.0,41.5086,41.5249,41.46,41.5086,86394.0
2018-07-02 12:00:00,51.16,51.17,51.09,51.15,72990.0,41.5086,41.5167,41.4518,41.5005,72990.0
2018-07-02 12:30:00,51.15,51.17,51.11,51.11,105115.0,41.5005,41.5167,41.4681,41.4681,105115.0
2018-07-02 13:00:00,51.1,51.13,51.04,51.06,127510.0,41.46,41.4843,41.4113,41.4275,127510.0
2018-07-02 13:30:00,51.06,51.2,51.06,51.18,118814.0,41.4275,41.5411,41.4275,41.5249,118814.0
2018-07-02 14:00:00,51.18,51.26,51.17,51.23,488094.0,41.5249,41.5898,41.5167,41.5654,488094.0
2018-07-02 14:30:00,51.23,51.25,51.16,51.17,299053.0,41.5654,41.5817,41.5086,41.5167,299053.0
2018-07-02 15:00:00,51.17,51.27,51.14,51.27,127171.0,41.5167,41.5979,41.4924,41.5979,127171.0
2018-07-02 15:30:00,51.27,51.36,51.23,51.34,444370.0,41.5979,41.6709,41.5654,41.6547,444370.0
2018-07-03 09:30:00,51.71,51.74,51.61,51.67,383086.0,41.9549,41.9792,41.8737,41.9224,383086.0
2018-07-03 10:00:00,51.67,51.71,51.64,51.67,109576.0,41.9224,41.9549,41.8981,41.9224,109576.0
2018-07-03 10:30:00,51.67,51.74,51.61,51.62,188510.0,41.9224,41.9792,41.8737,41.8819,188510.0
2018-07-03 11:00:00,51.62,51.68,51.6,51.65,137253.0,41.8819,41.9305,41.8656,41.9062,137253.0
2018-07-03 11:30:00,51.65,51.7,51.63,51.67,85035.0,41.9062,41.9468,41.89,41.9224,85035.0
2018-07-03 12:00:00,51.67,51.68,51.56,51.57,110972.0,41.9224,41.9305,41.8332,41.8413,110972.0
2018-07-03 12:30:00,51.57,51.58,51.43,51.45,175377.0,41.8413,41.8494,41.7277,41.7439,175377.0
2018-07-05 09:30:00,51.85,51.88,51.73,51.73,152927.0,42.0685,42.0928,41.9711,41.9711,152927.0
2018-07-05 10:00:00,51.74,51.76,51.68,51.7,138561.0,41.9792,41.9954,41.9305,41.9468,138561.0
2018-07-05 10:30:00,51.7,51.74,51.65,51.66,67535.0,41.9468,41.9792,41.9062,41.9143,67535.0
2018-07-05 11:00:00,51.66,51.77,51.63,51.74,233471.0,41.9143,42.0036,41.89,41.9792,233471.0
2018-07-05 11:30:00,51.74,51.82,51.73,51.8,114085.0,41.9792,42.0441,41.9711,42.0279,114085.0
2018-07-05 12:00:00,51.8,51.88,51.8,51.85,96810.0,42.0279,42.0928,42.0279,42.0685,96810.0
2018-07-05 12:30:00,51.85,51.86,51.79,51.85,57609.0,42.0685,42.0766,42.0198,42.0685,57609.0
2018-07-05 13:00:00,51.85,51.87,51.82,51.83,38314.0,42.0685,42.0847,42.0441,42.0522,38314.0
2018-07-05 13:30:00,51.83,51.84,51.77,51.79,84322.0,42.0522,42.0603,42.0036,42.0198,84322.0
2018-07-05 14:00:00,51.78,51.85,51.67,51.73,196731.0,42.0117,42.0685,41.9224,41.9711,196731.0
2018-07-05 14:30:00,51.73,51.75,51.68,51.73,57894.0,41.9711,41.9873,41.9305,41.9711,57894.0
2018-07-05 15:00:00,51.73,51.78,51.72,51.75,67959.0,41.9711,42.0117,41.963,41.9873,67959.0
2018-07-05 15:30:00,51.75,51.82,51.73,51.82,158069.0,41.9873,42.0441,41.9711,42.0441,158069.0
2018-07-06 09:30:00,51.85,51.96,51.83,51.96,158435.0,42.0685,42.1577,42.0522,42.1577,158435.0
2018-07-06 10:00:00,51.96,51.99,51.92,51.99,110716.0,42.1577,42.1821,42.1253,42.1821,110716.0
2018-07-06 10:30:00,51.98,52.08,51.95,52.07,205906.0,42.1739,42.2551,42.1496,42.247,205906.0
2018-07-06 11:00:00,52.07,52.18,52.06,52.17,69892.0,42.247,42.3362,42.2388,42.3281,69892.0
2018-07-06 11:30:00,52.17,52.22,52.15,52.17,97734.0,42.3281,42.3687,42.3119,42.3281,97734.0
2018-07-06 12:00:00,52.18,52.23,52.17,52.23,86369.0,42.3362,42.3768,42.3281,42.3768,86369.0
2018-07-06 12:30:00,52.23,52.23,52.19,52.2,67613.0,42.3768,42.3768,42.3443,42.3524,67613.0
2018-07-06 13:00:00,52.2,52.26,52.2,52.24,126150.0,42.3524,42.4011,42.3524,42.3849,126150.0
2018-07-06 13:30:00,52.24,52.26,52.22,52.23,492469.0,42.3849,42.4011,42.3687,42.3768,492469.0
2018-07-06 14:00:00,52.23,52.24,52.2,52.23,50217.0,42.3768,42.3849,42.3524,42.3768,50217.0
2018-07-06 14:30:00,52.24,52.24,52.19,52.23,140654.0,42.3849,42.3849,42.3443,42.3768,140654.0
2018-07-06 15:00:00,52.23,52.26,52.22,52.25,44922.0,42.3768,42.4011,42.3687,42.393,44922.0
2018-07-06 15:30:00,52.26,52.26,52.15,52.18,103659.0,42.4011,42.4011,42.3119,42.3362,103659.0
2018-07-09 09:30:00,52.62,52.68,52.57,52.57,165918.0,42.6932,42.7419,42.6526,42.6526,165918.0
2018-07-09 10:00:00,52.58,52.59,52.5,52.53,151574.0,42.6607,42.6689,42.5958,42.6202,151574.0
2018-07-09 10:30:00,52.53,52.67,52.53,52.67,208084.0,42.6202,42.7338,42.6202,42.7338,208084.0
2018-07-09 11:00:00,52.68,52.69,52.64,52.68,99591.0,42.7419,42.75,42.7094,42.7419,99591.0
2018-07-09 11:30:00,52.67,52.67,52.62,52.66,126732.0,42.7338,42.7338,42.6932,42.7257,126732.0
2018-07-09 12:00:00,52.66,52.7,52.65,52.68,90073.0,42.7257,42.7581,42.7175,42.7419,90073.0
2018-07-09 12:30:00,52.68,52.69,52.65,52.66,37579.0,42.7419,42.75,42.7175,42.7257,37579.0
2018-07-09 13:00:00,52.66,52.68,52.61,52.64,91187.0,42.7257,42.7419,42.6851,42.7094,91187.0
2018-07-09 13:30:00,52.63,52.69,52.63,52.68,325078.0,42.7013,42.75,42.7013,42.7419,325078.0
2018-07-09 14:00:00,52.67,52.71,52.66,52.7,120809.0,42.7338,42.7662,42.7257,42.7581,120809.0
2018-07-09 14:30:00,52.7,52.72,52.69,52.72,91347.0,42.7581,42.7743,42.75,42.7743,91347.0
2018-07-09 15:00:00,52.72,52.72,52.68,52.69,62596.0,42.7743,42.7743,42.7419,42.75,62596.0
2018-07-09 15:30:00,52.69,52.75,52.68,52.72,114167.0,42.75,42.7987,42.7419,42.7743,114167.0
2018-07-10 09:30:00,52.62,52.69,52.62,52.68,351955.0,42.6932,42.75,42.6932,42.7419,351955.0
2018-07-10 10:00:00,52.68,52.72,52.64,52.67,74989.0,42.7419,42.7743,42.7094,42.7338,74989.0
2018-07-10 10:30:00,52.66,52.68,52.64,52.68,95424.0,42.7257,42.7419,42.7094,42.7419,95424.0
2018-07-10 11:00:00,52.68,52.7,52.63,52.68,65625.0,42.7419,42.7581,42.7013,42.7419,65625.0
2018-07-10 11:30:00,52.68,52.71,52.67,52.7,54554.0,42.7419,42.7662,42.7338,42.7581,54554.0
2018-07-10 12:00:00,52.7,52.7,52.64,52.68,34474.0,42.7581,42.7581,42.7094,42.7419,34474.0
2018-07-10 12:30:00,52.69,52.69,52.61,52.62,32916.0,42.75,42.75,42.6851,42.6932,32916.0
2018-07-10 13:00:00,52.64,52.65,52.59,52.61,196307.0,42.7094,42.7175,42.6689,42.6851,196307.0
2018-07-10 13:30:00,52.61,52.62,52.56,52.61,62753.0,42.6851,42.6932,42.6445,42.6851,62753.0
2018-07-10 14:00:00,52.61,52.69,52.61,52.66,473519.0,42.6851,42.75,42.6851,42.7257,473519.0
2018-07-10 14:30:00,52.66,52.68,52.64,52.68,90993.0,42.7257,42.7419,42.7094,42.7419,90993.0
2018-07-10 15:00:00,52.68,52.72,52.66,52.71,121598.0,42.7419,42.7743,42.7257,42.7662,121598.0
2018-07-10 15:30:00,52.71,52.76,52.7,52.74,120960.0,42.7662,42.8068,42.7581,42.7906,120960.0
2018-07-11 09:30:00,52.11,52.22,52.09,52.14,114108.0,42.2794,42.3687,42.2632,42.3038,114108.0
2018-07-11 10:00:00,52.14,52.24,52.14,52.23,696710.0,42.3038,42.3849,42.3038,42.3768,696710.0
2018-07-11 10:30:00,52.23,52.27,52.11,52.15,139688.0,42.3768,42.4092,42.2794,42.3119,139688.0
2018-07-11 11:00:00,52.16,52.18,52.0,52.0,143800.0,42.32,42.3362,42.1902,42.1902,143800.0
2018-07-11 11:30:00,52.01,52.04,51.98,51.98,86751.0,42.1983,42.2226,42.1739,42.1739,86751.0
2018-07-11 12:00:00,51.97,52.03,51.96,52.0,109299.0,42.1658,42.2145,42.1577,42.1902,109299.0
2018-07-11 12:30:00,51.99,52.01,51.9,51.92,49735.0,42.1821,42.1983,42.109,42.1253,49735.0
2018-07-11 13:00:00,51.91,51.92,51.84,51.88,92619.0,42.1171,42.1253,42.0603,42.0928,92619.0
2018-07-11 13:30:00,51.88,51.89,51.77,51.77,79375.0,42.0928,42.1009,42.0036,42.0036,79375.0
2018-07-11 14:00:00,51.78,51.8,51.69,51.77,90254.0,42.0117,42.0279,41.9386,42.0036,90254.0
2018-07-11 14:30:00,51.78,51.84,51.78,51.81,74290.0,42.0117,42.0603,42.0117,42.036,74290.0
2018-07-11 15:00:00,51.8,51.87,51.78,51.78,94255.0,42.0279,42.0847,42.0117,42.0117,94255.0
2018-07-11 15:30:00,51.79,51.89,51.78,51.84,361513.0,42.0198,42.1009,42.0117,42.0603,361513.0
2018-07-12 09:30:00,52.19,52.21,52.08,52.16,154953.0,42.3443,42.3605,42.2551,42.32,154953.0
2018-07-12 10:00:00,52.16,52.24,52.16,52.22,54436.0,42.32,42.3849,42.32,42.3687,54436.0
2018-07-12 10:30:00,52.23,52.24,52.17,52.22,79265.0,42.3768,42.3849,42.3281,42.3687,79265.0
2018-07-12 11:00:00,52.22,52.28,52.22,52.27,47439.0,42.3687,42.4173,42.3687,42.4092,47439.0
2018-07-12 11:30:00,52.28,52.34,52.24,52.33,64502.0,42.4173,42.466,42.3849,42.4579,64502.0
2018-07-12 12:00:00,52.34,52.36,52.32,52.35,47030.0,42.466,42.4823,42.4498,42.4741,47030.0
2018-07-12 12:30:00,52.35,52.36,52.27,52.34,65570.0,42.4741,42.4823,42.4092,42.466,65570.0
2018-07-12 13:00:00,52.34,52.37,52.28,52.34,47022.0,42.466,42.4904,42.4173,42.466,47022.0
2018-07-12 13:30:00,52.34,52.34,52.27,52.27,661592.0,42.466,42.466,42.4092,42.4092,661592.0
2018-07-12 14:00:00,52.27,52.29,52.25,52.27,76955.0,42.4092,42.4255,42.393,42.4092,76955.0
2018-07-12 14:30:00,52.27,52.29,52.25,52.27,62302.0,42.4092,42.4255,42.393,42.4092,62302.0
2018-07-12 15:00:00,52.27,52.29,52.24,52.28,171945.0,42.4092,42.4255,42.3849,42.4173,171945.0
2018-07-12 15:30:00,52.28,52.33,52.27,52.32,116932.0,42.4173,42.4579,42.4092,42.4498,116932.0
2018-07-13 09:30:00,52.32,52.35,52.2,52.22,90730.0,42.4498,42.4741,42.3524,42.3687,90730.0
2018-07-13 10:00:00,52.22,52.31,52.22,52.29,62060.0,42.3687,42.4417,42.3687,42.4255,62060.0
2018-07-13 10:30:00,52.29,52.38,52.27,52.37,63529.0,42.4255,42.4985,42.4092,42.4904,63529.0
2018-07-13 11:00:00,52.37,52.43,52.37,52.42,275034.0,42.4904,42.539,42.4904,42.5309,275034.0
2018-07-13 11:30:00,52.42,52.43,52.35,52.37,103593.0,42.5309,42.539,42.4741,42.4904,103593.0
2018-07-13 12:00:00,52.38,52.4,52.36,52.39,73621.0,42.4985,42.5147,42.4823,42.5066,73621.0
2018-07-13 12:30:00,52.39,52.41,52.36,52.41,63024.0,42.5066,42.5228,42.4823,42.5228,63024.0
2018-07-13 13:00:00,52.41,52.42,52.36,52.38,48290.0,42.5228,42.5309,42.4823,42.4985,48290.0
2018-07-13 13:30:00,52.38,52.39,52.34,52.39,83432.0,42.4985,42.5066,42.466,42.5066,83432.0
2018-07-13 14:00:00,52.4,52.42,52.38,52.41,549670.0,42.5147,42.5309,42.4985,42.5228,549670.0
2018-07-13 14:30:00,52.41,52.41,52.38,52.39,38550.0,42.5228,42.5228,42.4985,42.5066,38550.0
2018-07-13 15:00:00,52.39,52.41,52.38,52.39,46553.0,42.5066,42.5228,42.4985,42.5066,46553.0
2018-07-13 15:30:00,52.39,52.46,52.38,52.46,96868.0,42.5066,42.5634,42.4985,42.5634,96868.0
2018-07-16 09:30:00,52.41,52.45,52.36,52.42,94033.0,42.5228,42.5553,42.4823,42.5309,94033.0
2018-07-16 10:00:00,52.42,52.46,52.35,52.39,45306.0,42.5309,42.5634,42.4741,42.5066,45306.0
2018-07-16 10:30:00,52.39,52.43,52.27,52.27,90796.0,42.5066,42.539,42.4092,42.4092,90796.0
2018-07-16 11:00:00,52.27,52.34,52.27,52.33,75862.0,42.4092,42.466,42.4092,42.4579,75862.0
2018-07-16 11:30:00,52.32,52.34,52.28,52.33,77756.0,42.4498,42.466,42.4173,42.4579,77756.0
2018-07-16 12:00:00,52.33,52.37,52.31,52.35,55446.0,42.4579,42.4904,42.4417,42.4741,55446.0
2018-07-16 12:30:00,52.34,52.38,52.32,52.38,46666.0,42.466,42.4985,42.4498,42.4985,46666.0
2018-07-16 13:00:00,52.38,52.39,52.36,52.37,36674.0,42.4985,42.5066,42.4823,42.4904,36674.0
2018-07-16 13:30:00,52.37,52.39,52.34,52.35,84868.0,42.4904,42.5066,42.466,42.4741,84868.0
2018-07-16 14:00:00,52.36,52.38,52.34,52.36,59232.0,42.4823,42.4985,42.466,42.4823,59232.0
2018-07-16 14:30:00,52.37,52.37,52.31,52.32,64349.0,42.4904,42.4904,42.4417,42.4498,64349.0
2018-07-16 15:00:00,52.33,52.37,52.31,52.36,53310.0,42.4579,42.4904,42.4417,42.4823,53310.0
2018-07-16 15:30:00,52.37,52.41,52.36,52.39,81056.0,42.4904,42.5228,42.4823,42.5066,81056.0
2018-07-17 09:30:00,52.27,52.3,52.22,52.27,332823.0,42.4092,42.4336,42.3687,42.4092,332823.0
2018-07-17 10:00:00,52.28,52.39,52.28,52.38,73965.0,42.4173,42.5066,42.4173,42.4985,73965.0
2018-07-17 10:30:00,52.38,52.46,52.37,52.44,394931.0,42.4985,42.5634,42.4904,42.5472,394931.0
2018-07-17 11:00:00,52.44,52.51,52.43,52.49,190598.0,42.5472,42.604,42.539,42.5877,190598.0
2018-07-17 11:30:00,52.49,52.53,52.46,52.52,65851.0,42.5877,42.6202,42.5634,42.6121,65851.0
2018-07-17 12:00:00,52.52,52.55,52.46,52.54,124497.0,42.6121,42.6364,42.5634,42.6283,124497.0
2018-07-17 12:30:00,52.54,52.54,52.5,52.51,69459.0,42.6283,42.6283,42.5958,42.604,69459.0
2018-07-17 13:00:00,52.51,52.56,52.5,52.55,41309.0,42.604,42.6445,42.5958,42.6364,41309.0
2018-07-17 13:30:00,52.55,52.59,52.53,52.56,174586.0,42.6364,42.6689,42.6202,42.6445,174586.0
2018-07-17 14:00:00,52.57,52.57,52.53,52.56,58716.0,42.6526,42.6526,42.6202,42.6445,58716.0
2018-07-17 14:30:00,52.55,52.57,52.53,52.54,230881.0,42.6364,42.6526,42.6202,42.6283,230881.0
2018-07-17 15:00:00,52.54,52.57,52.53,52.56,28653.0,42.6283,42.6526,42.6202,42.6445,28653.0
2018-07-17 15:30:00,52.56,52.57,52.51,52.52,80224.0,42.6445,42.6526,42.604,42.6121,80224.0
2018-07-18 09:30:00,52.41,52.43,52.38,52.4,161531.0,42.5228,42.539,42.4985,42.5147,161531.0
2018-07-18 10:00:00,52.41,52.42,52.34,52.39,91448.0,42.5228,42.5309,42.466,42.5066,91448.0
2018-07-18 10:30:00,52.4,52.45,52.37,52.45,99288.0,42.5147,42.5553,42.4904,42.5553,99288.0
2018-07-18 11:00:00,52.45,52.5,52.42,52.48,98586.0,42.5553,42.5958,42.5309,42.5796,98586.0
2018-07-18 11:30:00,52.48,52.52,52.45,52.52,69496.0,42.5796,42.6121,42.5553,42.6121,69496.0
2018-07-18 12:00:00,52.52,52.58,52.51,52.58,72297.0,42.6121,42.6607,42.604,42.6607,72297.0
2018-07-18 12:30:00,52.58,52.59,52.55,52.56,32674.0,42.6607,42.6689,42.6364,42.6445,32674.0
2018-07-18 13:00:00,52.55,52.58,52.55,52.58,42352.0,42.6364,42.6607,42.6364,42.6607,42352.0
2018-07-18 13:30:00,52.58,52.58,52.52,52.53,61448.0,42.6607,42.6607,42.6121,42.6202,61448.0
2018-07-18 14:00:00,52.53,52.56,52.52,52.55,33176.0,42.6202,42.6445,42.6121,42.6364,33176.0
2018-07-18 14:30:00,52.55,52.57,52.53,52.55,397088.0,42.6364,42.6526,42.6202,42.6364,397088.0
2018-07-18 15:00:00,52.56,52.57,52.54,52.55,35225.0,42.6445,42.6526,42.6283,42.6364,35225.0
2018-07-18 15:30:00,52.55,52.55,52.51,52.53,381741.0,42.6364,42.6364,42.604,42.6202,381741.0
2018-07-19 09:30:00,52.13,52.25,52.05,52.09,217172.0,42.2956,42.393,42.2307,42.2632,217172.0
2018-07-19 10:00:00,52.08,52.18,52.07,52.13,399584.0,42.2551,42.3362,42.247,42.2956,399584.0
2018-07-19 10:30:00,52.14,52.17,52.1,52.17,157986.0,42.3038,42.3281,42.2713,42.3281,157986.0
2018-07-19 11:00:00,52.16,52.2,52.15,52.16,263986.0,42.32,42.3524,42.3119,42.32,263986.0
2018-07-19 11:30:00,52.16,52.21,52.12,52.18,670618.0,42.32,42.3605,42.2875,42.3362,670618.0
2018-07-19 12:00:00,52.19,52.2,52.14,52.16,93829.0,42.3443,42.3524,42.3038,42.32,93829.0
2018-07-19 12:30:00,52.16,52.16,52.1,52.13,56981.0,42.32,42.32,42.2713,42.2956,56981.0
2018-07-19 13:00:00,52.13,52.36,52.12,52.33,195568.0,42.2956,42.4823,42.2875,42.4579,195568.0
2018-07-19 13:30:00,52.34,52.4,52.28,52.34,81840.0,42.466,42.5147,42.4173,42.466,81840.0
2018-07-19 14:00:00,52.34,52.39,52.31,52.34,56830.0,42.466,42.5066,42.4417,42.466,56830.0
2018-07-19 14:30:00,52.34,52.35,52.27,52.29,95273.0,42.466,42.4741,42.4092,42.4255,95273.0
2018-07-19 15:00:00,52.28,52.31,52.24,52.24,143209.0,42.4173,42.4417,42.3849,42.3849,143209.0
2018-07-19 15:30:00,52.24,52.28,52.22,52.26,252575.0,42.3849,42.4173,42.3687,42.4011,252575.0
2018-07-20 09:30:00,52.42,52.56,52.42,52.55,277091.0,42.5309,42.6445,42.5309,42.6364,277091.0
2018-07-20 10:00:00,52.55,52.64,52.54,52.63,181755.0,42.6364,42.7094,42.6283,42.7013,181755.0
2018-07-20 10:30:00,52.63,52.68,52.62,52.66,115619.0,42.7013,42.7419,42.6932,42.7257,115619.0
2018-07-20 11:00:00,52.67,52.71,52.63,52.7,96216.0,42.7338,42.7662,42.7013,42.7581,96216.0
2018-07-20 11:30:00,52.69,52.71,52.64,52.65,69110.0,42.75,42.7662,42.7094,42.7175,69110.0
2018-07-20 12:00:00,52.64,52.66,52.61,52.63,50281.0,42.7094,42.7257,42.6851,42.7013,50281.0
2018-07-20 12:30:00,52.63,52.65,52.6,52.65,31655.0,42.7013,42.7175,42.677,42.7175,31655.0
2018-07-20 13:00:00,52.65,52.68,52.63,52.63,29945.0,42.7175,42.7419,42.7013,42.7013,29945.0
2018-07-20 13:30:00,52.64,52.68,52.63,52.67,71727.0,42.7094,42.7419,42.7013,42.7338,71727.0
2018-07-20 14:00:00,52.68,52.72,52.67,52.7,39624.0,42.7419,42.7743,42.7338,42.7581,39624.0
2018-07-20 14:30:00,52.69,52.7,52.63,52.69,35644.0,42.75,42.7581,42.7013,42.75,35644.0
2018-07-20 15:00:00,52.69,52.7,52.65,52.68,37558.0,42.75,42.7581,42.7175,42.7419,37558.0
2018-07-20 15:30:00,52.68,52.71,52.66,52.67,87293.0,42.7419,42.7662,42.7257,42.7338,87293.0
2018-07-23 09:30:00,52.55,52.58,52.49,52.56,160316.0,42.6364,42.6607,42.5877,42.6445,160316.0
2018-07-23 10:00:00,52.57,52.59,52.47,52.48,118288.0,42.6526,42.6689,42.5715,42.5796,118288.0
2018-07-23 10:30:00,52.48,52.52,52.45,52.5,103808.0,42.5796,42.6121,42.5553,42.5958,103808.0
2018-07-23 11:00:00,52.5,52.52,52.46,52.51,126681.0,42.5958,42.6121,42.5634,42.604,126681.0
2018-07-23 11:30:00,52.5,52.54,52.5,52.53,94756.0,42.5958,42.6283,42.5958,42.6202,94756.0
2018-07-23 12:00:00,52.53,52.55,52.51,52.51,62095.0,42.6202,42.6364,42.604,42.604,62095.0
2018-07-23 12:30:00,52.51,52.53,52.5,52.53,32239.0,42.604,42.6202,42.5958,42.6202,32239.0
2018-07-23 13:00:00,52.53,52.54,52.5,52.52,54137.0,42.6202,42.6283,42.5958,42.6121,54137.0
2018-07-23 13:30:00,52.52,52.54,52.48,52.5,82763.0,42.6121,42.6283,42.5796,42.5958,82763.0
2018-07-23 14:00:00,52.5,52.54,52.49,52.53,61009.0,42.5958,42.6283,42.5877,42.6202,61009.0
2018-07-23 14:30:00,52.52,52.54,52.51,52.52,142449.0,42.6121,42.6283,42.604,42.6121,142449.0
2018-07-23 15:00:00,52.52,52.53,52.5,52.52,71145.0,42.6121,42.6202,42.5958,42.6121,71145.0
2018-07-23 15:30:00,52.52,52.57,52.5,52.54,133176.0,42.6121,42.6526,42.5958,42.6283,133176.0
2018-07-24 09:30:00,53.02,53.14,53.02,53.12,376747.0,43.0177,43.1151,43.0177,43.0989,376747.0
2018-07-24 10:00:00,53.13,53.18,53.12,53.15,135031.0,43.107,43.1476,43.0989,43.1232,135031.0
2018-07-24 10:30:00,53.15,53.22,53.14,53.17,62262.0,43.1232,43.18,43.1151,43.1394,62262.0
2018-07-24 11:00:00,53.16,53.16,53.02,53.08,108588.0,43.1313,43.1313,43.0177,43.0664,108588.0
2018-07-24 11:30:00,53.07,53.07,53.01,53.05,85834.0,43.0583,43.0583,43.0096,43.0421,85834.0
2018-07-24 12:00:00,53.05,53.08,53.03,53.05,50883.0,43.0421,43.0664,43.0259,43.0421,50883.0
2018-07-24 12:30:00,53.04,53.06,52.98,53.0,42346.0,43.034,43.0502,42.9853,43.0015,42346.0
2018-07-24 13:00:00,53.0,53.02,52.91,52.92,87602.0,43.0015,43.0177,42.9285,42.9366,87602.0
2018-07-24 13:30:00,52.93,52.95,52.88,52.94,70032.0,42.9447,42.9609,42.9042,42.9528,70032.0
2018-07-24 14:00:00,52.93,52.93,52.86,52.9,136080.0,42.9447,42.9447,42.8879,42.9204,136080.0
2018-07-24 14:30:00,52.9,52.93,52.87,52.92,52402.0,42.9204,42.9447,42.896,42.9366,52402.0
2018-07-24 15:00:00,52.91,52.93,52.9,52.92,46780.0,42.9285,42.9447,42.9204,42.9366,46780.0
2018-07-24 15:30:00,52.92,52.96,52.89,52.94,155304.0,42.9366,42.9691,42.9123,42.9528,155304.0
2018-07-25 09:30:00,53.0,53.1,52.98,53.05,230521.0,43.0015,43.0826,42.9853,43.0421,230521.0
2018-07-25 10:00:00,53.06,53.06,52.97,53.0,87797.0,43.0502,43.0502,42.9772,43.0015,87797.0
2018-07-25 10:30:00,53.0,53.06,52.89,52.91,122955.0,43.0015,43.0502,42.9123,42.9285,122955.0
2018-07-25 11:00:00,52.92,52.96,52.88,52.95,204741.0,42.9366,42.9691,42.9042,42.9609,204741.0
2018-07-25 11:30:00,52.97,53.03,52.94,53.03,120483.0,42.9772,43.0259,42.9528,43.0259,120483.0
2018-07-25 12:00:00,53.03,53.07,52.99,53.05,65845.0,43.0259,43.0583,42.9934,43.0421,65845.0
2018-07-25 12:30:00,53.05,53.08,53.05,53.08,31216.0,43.0421,43.0664,43.0421,43.0664,31216.0
2018-07-25 13:00:00,53.08,53.1,53.05,53.09,45969.0,43.0664,43.0826,43.0421,43.0745,45969.0
2018-07-25 13:30:00,53.08,53.2,53.08,53.2,77686.0,43.0664,43.1638,43.0664,43.1638,77686.0
2018-07-25 14:00:00,53.2,53.29,53.19,53.26,475279.0,43.1638,43.2368,43.1557,43.2125,475279.0
2018-07-25 14:30:00,53.26,53.32,53.25,53.26,264511.0,43.2125,43.2611,43.2044,43.2125,264511.0
2018-07-25 15:00:00,53.26,53.28,53.23,53.27,95201.0,43.2125,43.2287,43.1881,43.2206,95201.0
2018-07-25 15:30:00,53.28,53.55,53.25,53.46,260237.0,43.2287,43.4478,43.2044,43.3747,260237.0
2018-07-26 09:30:00,53.25,53.34,53.24,53.27,371627.0,43.2044,43.2774,43.1962,43.2206,371627.0
2018-07-26 10:00:00,53.27,53.31,53.17,53.18,108204.0,43.2206,43.253,43.1394,43.1476,108204.0
2018-07-26 10:30:00,53.17,53.28,53.16,53.27,88085.0,43.1394,43.2287,43.1313,43.2206,88085.0
2018-07-26 11:00:00,53.27,53.33,53.26,53.32,149909.0,43.2206,43.2693,43.2125,43.2611,149909.0
2018-07-26 11:30:00,53.33,53.34,53.27,53.29,121811.0,43.2693,43.2774,43.2206,43.2368,121811.0
2018-07-26 12:00:00,53.29,53.31,53.25,53.27,64396.0,43.2368,43.253,43.2044,43.2206,64396.0
2018-07-26 12:30:00,53.27,53.27,53.21,53.23,39073.0,43.2206,43.2206,43.1719,43.1881,39073.0
2018-07-26 13:00:00,53.22,53.27,53.2,53.26,130506.0,43.18,43.2206,43.1638,43.2125,130506.0
2018-07-26 13:30:00,53.27,53.27,53.22,53.23,96929.0,43.2206,43.2206,43.18,43.1881,96929.0
2018-07-26 14:00:00,53.23,53.24,53.19,53.22,92883.0,43.1881,43.1962,43.1557,43.18,92883.0
2018-07-26 14:30:00,53.22,53.25,53.21,53.22,370260.0,43.18,43.2044,43.1719,43.18,370260.0
2018-07-26 15:00:00,53.23,53.23,53.17,53.2,49715.0,43.1881,43.1881,43.1394,43.1638,49715.0
2018-07-26 15:30:00,53.2,53.22,53.15,53.18,182846.0,43.1638,43.18,43.1232,43.1476,182846.0
2018-07-27 09:30:00,53.43,53.5,53.4,53.46,421696.0,43.3504,43.4072,43.3261,43.3747,421696.0
2018-07-27 10:00:00,53.47,53.54,53.46,53.5,266037.0,43.3828,43.4396,43.3747,43.4072,266037.0
2018-07-27 10:30:00,53.49,53.51,53.44,53.47,74840.0,43.3991,43.4153,43.3585,43.3828,74840.0
2018-07-27 11:00:00,53.48,53.49,53.44,53.48,122784.0,43.391,43.3991,43.3585,43.391,122784.0
2018-07-27 11:30:00,53.47,53.5,53.44,53.45,130907.0,43.3828,43.4072,43.3585,43.3666,130907.0
2018-07-27 12:00:00,53.46,53.46,53.37,53.38,87091.0,43.3747,43.3747,43.3017,43.3098,87091.0
2018-07-27 12:30:00,53.38,53.38,53.22,53.23,106908.0,43.3098,43.3098,43.18,43.1881,106908.0
2018-07-27 13:00:00,53.22,53.26,53.17,53.24,137562.0,43.18,43.2125,43.1394,43.1962,137562.0
2018-07-27 13:30:00,53.24,53.29,53.2,53.29,130229.0,43.1962,43.2368,43.1638,43.2368,130229.0
2018-07-27 14:00:00,53.29,53.3,53.2,53.21,61202.0,43.2368,43.2449,43.1638,43.1719,61202.0
2018-07-27 14:30:00,53.21,53.26,53.19,53.22,178926.0,43.1719,43.2125,43.1557,43.18,178926.0
2018-07-27 15:00:00,53.22,53.29,53.21,53.27,91655.0,43.18,43.2368,43.1719,43.2206,91655.0
2018-07-27 15:30:00,53.27,53.32,53.26,53.29,189458.0,43.2206,43.2611,43.2125,43.2368,189458.0
2018-07-30 09:30:00,53.48,53.51,53.42,53.44,171138.0,43.391,43.4153,43.3423,43.3585,171138.0
2018-07-30 10:00:00,53.44,53.49,53.4,53.49,67758.0,43.3585,43.3991,43.3261,43.3991,67758.0
2018-07-30 10:30:00,53.49,53.5,53.43,53.44,65280.0,43.3991,43.4072,43.3504,43.3585,65280.0
2018-07-30 11:00:00,53.43,53.45,53.4,53.42,91231.0,43.3504,43.3666,43.3261,43.3423,91231.0
2018-07-30 11:30:00,53.43,53.43,53.37,53.39,110181.0,43.3504,43.3504,43.3017,43.3179,110181.0
2018-07-30 12:00:00,53.38,53.38,53.31,53.32,57187.0,43.3098,43.3098,43.253,43.2611,57187.0
2018-07-30 12:30:00,53.31,53.33,53.26,53.33,44957.0,43.253,43.2693,43.2125,43.2693,44957.0
2018-07-30 13:00:00,53.33,53.37,53.29,53.37,40812.0,43.2693,43.3017,43.2368,43.3017,40812.0
2018-07-30 13:30:00,53.36,53.41,53.35,53.4,50104.0,43.2936,43.3342,43.2855,43.3261,50104.0
2018-07-30 14:00:00,53.39,53.41,53.35,53.36,34656.0,43.3179,43.3342,43.2855,43.2936,34656.0
2018-07-30 14:30:00,53.36,53.38,53.3,53.31,376955.0,43.2936,43.3098,43.2449,43.253,376955.0
2018-07-30 15:00:00,53.31,53.33,53.25,53.26,61338.0,43.253,43.2693,43.2044,43.2125,61338.0
2018-07-30 15:30:00,53.26,53.31,53.25,53.27,142640.0,43.2125,43.253,43.2044,43.2206,142640.0
2018-07-31 09:30:00,53.41,53.46,53.31,53.33,231939.0,43.3342,43.3747,43.253,43.2693,231939.0
2018-07-31 10:00:00,53.33,53.4,53.29,53.32,151033.0,43.2693,43.3261,43.2368,43.2611,151033.0
2018-07-31 10:30:00,53.33,53.39,53.32,53.37,62685.0,43.2693,43.3179,43.2611,43.3017,62685.0
2018-07-31 11:00:00,53.37,53.43,53.36,53.39,44180.0,43.3017,43.3504,43.2936,43.3179,44180.0
2018-07-31 11:30:00,53.4,53.47,53.37,53.46,66271.0,43.3261,43.3828,43.3017,43.3747,66271.0
2018-07-31 12:00:00,53.47,53.51,53.47,53.51,56344.0,43.3828,43.4153,43.3828,43.4153,56344.0
2018-07-31 12:30:00,53.5,53.52,53.48,53.5,36265.0,43.4072,43.4234,43.391,43.4072,36265.0
2018-07-31 13:00:00,53.5,53.51,53.42,53.45,66141.0,43.4072,43.4153,43.3423,43.3666,66141.0
2018-07-31 13:30:00,53.46,53.47,53.43,53.46,42075.0,43.3747,43.3828,43.3504,43.3747,42075.0
2018-07-31 14:00:00,53.45,53.46,53.41,53.45,65536.0,43.3666,43.3747,43.3342,43.3666,65536.0
2018-07-31 14:30:00,53.45,53.46,53.41,53.41,47995.0,43.3666,43.3747,43.3342,43.3342,47995.0
2018-07-31 15:00:00,53.41,53.41,53.34,53.34,81512.0,43.3342,43.3342,43.2774,43.2774,81512.0
2018-07-31 15:30:00,53.34,53.38,53.3,53.35,280590.0,43.2774,43.3098,43.2449,43.2855,280590.0
2018-08-01 09:30:00,53.22,53.26,53.14,53.16,180936.0,43.18,43.2125,43.1151,43.1313,180936.0
2018-08-01 10:00:00,53.17,53.27,53.16,53.26,51303.0,43.1394,43.2206,43.1313,43.2125,51303.0
2018-08-01 10:30:00,53.26,53.29,53.2,53.23,83052.0,43.2125,43.2368,43.1638,43.1881,83052.0
2018-08-01 11:00:00,53.22,53.22,53.1,53.13,48823.0,43.18,43.18,43.0826,43.107,48823.0
2018-08-01 11:30:00,53.12,53.13,53.07,53.08,32248.0,43.0989,43.107,43.0583,43.0664,32248.0
2018-08-01 12:00:00,53.08,53.08,53.0,53.03,73740.0,43.0664,43.0664,43.0015,43.0259,73740.0
2018-08-01 12:30:00,53.02,53.07,53.01,53.06,66088.0,43.0177,43.0583,43.0096,43.0502,66088.0
2018-08-01 13:00:00,53.05,53.07,53.04,53.04,43916.0,43.0421,43.0583,43.034,43.034,43916.0
2018-08-01 13:30:00,53.05,53.07,53.01,53.03,88528.0,43.0421,43.0583,43.0096,43.0259,88528.0
2018-08-01 14:00:00,53.03,53.1,53.0,53.09,42636.0,43.0259,43.0826,43.0015,43.0745,42636.0
2018-08-01 14:30:00,53.1,53.1,53.04,53.1,189167.0,43.0826,43.0826,43.034,43.0826,189167.0
2018-08-01 15:00:00,53.09,53.1,53.06,53.09,99256.0,43.0745,43.0826,43.0502,43.0745,99256.0
2018-08-01 15:30:00,53.1,53.13,53.07,53.08,98152.0,43.0826,43.107,43.0583,43.0664,98152.0
2018-08-02 09:30:00,52.43,52.49,52.37,52.45,221767.0,42.539,42.5877,42.4904,42.5553,221767.0
2018-08-02 10:00:00,52.46,52.54,52.44,52.5,130749.0,42.5634,42.6283,42.5472,42.5958,130749.0
2018-08-02 10:30:00,52.49,52.54,52.39,52.41,137962.0,42.5877,42.6283,42.5066,42.5228,137962.0
2018-08-02 11:00:00,52.43,52.5,52.42,52.5,102674.0,42.539,42.5958,42.5309,42.5958,102674.0
2018-08-02 11:30:00,52.48,52.58,52.48,52.55,72784.0,42.5796,42.6607,42.5796,42.6364,72784.0
2018-08-02 12:00:00,52.55,52.65,52.53,52.63,108875.0,42.6364,42.7175,42.6202,42.7013,108875.0
2018-08-02 12:30:00,52.63,52.66,52.62,52.63,68587.0,42.7013,42.7257,42.6932,42.7013,68587.0
2018-08-02 13:00:00,52.63,52.64,52.61,52.63,52342.0,42.7013,42.7094,42.6851,42.7013,52342.0
2018-08-02 13:30:00,52.63,52.67,52.62,52.67,46556.0,42.7013,42.7338,42.6932,42.7338,46556.0
2018-08-02 14:00:00,52.66,52.68,52.61,52.62,34695.0,42.7257,42.7419,42.6851,42.6932,34695.0
2018-08-02 14:30:00,52.62,52.62,52.57,52.6,49714.0,42.6932,42.6932,42.6526,42.677,49714.0
2018-08-02 15:00:00,52.59,52.62,52.57,52.62,63497.0,42.6689,42.6932,42.6526,42.6932,63497.0
2018-08-02 15:30:00,52.62,52.67,52.62,52.66,119580.0,42.6932,42.7338,42.6932,42.7257,119580.0
2018-08-03 09:30:00,52.58,52.63,52.55,52.61,119426.0,42.6607,42.7013,42.6364,42.6851,119426.0
2018-08-03 10:00:00,52.61,52.76,52.61,52.75,55127.0,42.6851,42.8068,42.6851,42.7987,55127.0
2018-08-03 10:30:00,52.75,52.8,52.7,52.7,43602.0,42.7987,42.8392,42.7581,42.7581,43602.0
2018-08-03 11:00:00,52.7,52.81,52.69,52.81,65176.0,42.7581,42.8474,42.75,42.8474,65176.0
2018-08-03 11:30:00,52.8,52.81,52.75,52.75,127695.0,42.8392,42.8474,42.7987,42.7987,127695.0
2018-08-03 12:00:00,52.75,52.81,52.74,52.77,72776.0,42.7987,42.8474,42.7906,42.8149,72776.0
2018-08-03 12:30:00,52.77,52.78,52.75,52.78,40857.0,42.8149,42.823,42.7987,42.823,40857.0
2018-08-03 13:00:00,52.78,52.79,52.75,52.76,21690.0,42.823,42.8311,42.7987,42.8068,21690.0
2018-08-03 13:30:00,52.76,52.78,52.74,52.77,42284.0,42.8068,42.823,42.7906,42.8149,42284.0
2018-08-03 14:00:00,52.77,52.78,52.76,52.76,66860.0,42.8149,42.823,42.8068,42.8068,66860.0
2018-08-03 14:30:00,52.77,52.78,52.73,52.76,55878.0,42.8149,42.823,42.7825,42.8068,55878.0
2018-08-03 15:00:00,52.76,52.82,52.76,52.8,47875.0,42.8068,42.8555,42.8068,42.8392,47875.0
2018-08-03 15:30:00,52.8,52.83,52.78,52.82,103700.0,42.8392,42.8636,42.823,42.8555,103700.0
2018-08-06 09:30:00,52.49,52.49,52.39,52.44,147061.0,42.5877,42.5877,42.5066,42.5472,147061.0
2018-08-06 10:00:00,52.45,52.53,52.44,52.49,64358.0,42.5553,42.6202,42.5472,42.5877,64358.0
2018-08-06 10:30:00,52.49,52.57,52.48,52.55,322386.0,42.5877,42.6526,42.5796,42.6364,322386.0
2018-08-06 11:00:00,52.55,52.57,52.5,52.55,37255.0,42.6364,42.6526,42.5958,42.6364,37255.0
2018-08-06 11:30:00,52.56,52.61,52.55,52.6,33864.0,42.6445,42.6851,42.6364,42.677,33864.0
2018-08-06 12:00:00,52.61,52.63,52.6,52.61,81739.0,42.6851,42.7013,42.677,42.6851,81739.0
2018-08-06 12:30:00,52.61,52.62,52.6,52.61,16912.0,42.6851,42.6932,42.677,42.6851,16912.0
2018-08-06 13:00:00,52.62,52.64,52.57,52.58,63342.0,42.6932,42.7094,42.6526,42.6607,63342.0
2018-08-06 13:30:00,52.58,52.58,52.54,52.55,636594.0,42.6607,42.6607,42.6283,42.6364,636594.0
2018-08-06 14:00:00,52.55,52.6,52.53,52.6,196944.0,42.6364,42.677,42.6202,42.677,196944.0
2018-08-06 14:30:00,52.6,52.61,52.59,52.59,152484.0,42.677,42.6851,42.6689,42.6689,152484.0
2018-08-06 15:00:00,52.6,52.6,52.57,52.59,142552.0,42.677,42.677,42.6526,42.6689,142552.0
2018-08-06 15:30:00,52.58,52.59,52.54,52.55,551013.0,42.6607,42.6689,42.6283,42.6364,551013.0
2018-08-07 09:30:00,53.05,53.1,53.01,53.1,153325.0,43.0421,43.0826,43.0096,43.0826,153325.0
2018-08-07 10:00:00,53.1,53.11,53.03,53.07,49795.0,43.0826,43.0908,43.0259,43.0583,49795.0
2018-08-07 10:30:00,53.07,53.1,53.03,53.05,92154.0,43.0583,43.0826,43.0259,43.0421,92154.0
2018-08-07 11:00:00,53.03,53.06,52.97,52.99,135223.0,43.0259,43.0502,42.9772,42.9934,135223.0
2018-08-07 11:30:00,52.99,53.02,52.97,53.02,68721.0,42.9934,43.0177,42.9772,43.0177,68721.0
2018-08-07 12:00:00,53.02,53.03,53.0,53.0,95125.0,43.0177,43.0259,43.0015,43.0015,95125.0
2018-08-07 12:30:00,53.01,53.01,52.98,53.0,112664.0,43.0096,43.0096,42.9853,43.0015,112664.0
2018-08-07 13:00:00,53.0,53.01,52.93,52.94,160204.0,43.0015,43.0096,42.9447,42.9528,160204.0
2018-08-07 13:30:00,52.94,52.95,52.9,52.94,584069.0,42.9528,42.9609,42.9204,42.9528,584069.0
2018-08-07 14:00:00,52.93,52.94,52.91,52.91,56130.0,42.9447,42.9528,42.9285,42.9285,56130.0
2018-08-07 14:30:00,52.92,52.94,52.91,52.94,63013.0,42.9366,42.9528,42.9285,42.9528,63013.0
2018-08-07 15:00:00,52.93,52.94,52.91,52.93,60677.0,42.9447,42.9528,42.9285,42.9447,60677.0
2018-08-07 15:30:00,52.93,52.94,52.88,52.93,184046.0,42.9447,42.9528,42.9042,42.9447,184046.0
2018-08-08 09:30:00,52.87,52.87,52.72,52.73,313441.0,42.896,42.896,42.7743,42.7825,313441.0
2018-08-08 10:00:00,52.74,52.8,52.74,52.79,59477.0,42.7906,42.8392,42.7906,42.8311,59477.0
2018-08-08 10:30:00,52.79,52.91,52.75,52.89,85457.0,42.8311,42.9285,42.7987,42.9123,85457.0
2018-08-08 11:00:00,52.9,52.93,52.87,52.88,200366.0,42.9204,42.9447,42.896,42.9042,200366.0
2018-08-08 11:30:00,52.9,52.93,52.85,52.85,43126.0,42.9204,42.9447,42.8798,42.8798,43126.0
2018-08-08 12:00:00,52.85,52.86,52.81,52.82,42056.0,42.8798,42.8879,42.8474,42.8555,42056.0
2018-08-08 12:30:00,52.82,52.87,52.81,52.84,25672.0,42.8555,42.896,42.8474,42.8717,25672.0
2018-08-08 13:00:00,52.84,52.91,52.83,52.9,47120.0,42.8717,42.9285,42.8636,42.9204,47120.0
2018-08-08 13:30:00,52.91,52.97,52.89,52.97,294409.0,42.9285,42.9772,42.9123,42.9772,294409.0
2018-08-08 14:00:00,52.97,52.98,52.95,52.96,59211.0,42.9772,42.9853,42.9609,42.9691,59211.0
2018-08-08 14:30:00,52.95,52.97,52.94,52.95,111791.0,42.9609,42.9772,42.9528,42.9609,111791.0
2018-08-08 15:00:00,52.96,52.96,52.93,52.94,60323.0,42.9691,42.9691,42.9447,42.9528,60323.0
2018-08-08 15:30:00,52.94,52.96,52.89,52.9,99276.0,42.9528,42.9691,42.9123,42.9204,99276.0
2018-08-09 09:30:00,52.91,52.94,52.87,52.93,120943.0,42.9285,42.9528,42.896,42.9447,120943.0
2018-08-09 10:00:00,52.9,52.97,52.9,52.97,38288.0,42.9204,42.9772,42.9204,42.9772,38288.0
2018-08-09 10:30:00,52.96,52.98,52.9,52.91,36470.0,42.9691,42.9853,42.9204,42.9285,36470.0
2018-08-09 11:00:00,52.91,52.94,52.86,52.91,61330.0,42.9285,42.9528,42.8879,42.9285,61330.0
2018-08-09 11:30:00,52.91,52.92,52.83,52.85,53577.0,42.9285,42.9366,42.8636,42.8798,53577.0
2018-08-09 12:00:00,52.85,52.87,52.83,52.86,39564.0,42.8798,42.896,42.8636,42.8879,39564.0
2018-08-09 12:30:00,52.86,52.87,52.84,52.85,29168.0,42.8879,42.896,42.8717,42.8798,29168.0
2018-08-09 13:00:00,52.85,52.85,52.8,52.83,39525.0,42.8798,42.8798,42.8392,42.8636,39525.0
2018-08-09 13:30:00,52.84,52.87,52.83,52.86,50334.0,42.8717,42.896,42.8636,42.8879,50334.0
2018-08-09 14:00:00,52.85,52.85,52.8,52.82,80100.0,42.8798,42.8798,42.8392,42.8555,80100.0
2018-08-09 14:30:00,52.83,52.86,52.8,52.8,34092.0,42.8636,42.8879,42.8392,42.8392,34092.0
2018-08-09 15:00:00,52.8,52.82,52.78,52.8,29811.0,42.8392,42.8555,42.823,42.8392,29811.0
2018-08-09 15:30:00,52.8,52.81,52.71,52.74,146353.0,42.8392,42.8474,42.7662,42.7906,146353.0
2018-08-10 09:30:00,51.83,51.86,51.72,51.73,336118.0,42.0522,42.0766,41.963,41.9711,336118.0
2018-08-10 10:00:00,51.73,51.86,51.71,51.74,174312.0,41.9711,42.0766,41.9549,41.9792,174312.0
2018-08-10 10:30:00,51.74,51.82,51.7,51.81,135637.0,41.9792,42.0441,41.9468,42.036,135637.0
2018-08-10 11:00:00,51.8,51.84,51.76,51.8,102592.0,42.0279,42.0603,41.9954,42.0279,102592.0
2018-08-10 11:30:00,51.8,51.85,51.71,51.73,123471.0,42.0279,42.0685,41.9549,41.9711,123471.0
2018-08-10 12:00:00,51.73,51.77,51.69,51.77,94140.0,41.9711,42.0036,41.9386,42.0036,94140.0
2018-08-10 12:30:00,51.77,51.79,51.7,51.72,39672.0,42.0036,42.0198,41.9468,41.963,39672.0
2018-08-10 13:00:00,51.72,51.73,51.65,51.67,69779.0,41.963,41.9711,41.9062,41.9224,69779.0
2018-08-10 13:30:00,51.67,51.69,51.61,51.62,256622.0,41.9224,41.9386,41.8737,41.8819,256622.0
2018-08-10 14:00:00,51.62,51.68,51.6,51.63,70553.0,41.8819,41.9305,41.8656,41.89,70553.0
2018-08-10 14:30:00,51.62,51.68,51.61,51.67,108298.0,41.8819,41.9305,41.8737,41.9224,108298.0
2018-08-10 15:00:00,51.65,51.85,51.62,51.81,115854.0,41.9062,42.0685,41.8819,42.036,115854.0
2018-08-10 15:30:00,51.82,51.82,51.72,51.73,169825.0,42.0441,42.0441,41.963,41.9711,169825.0
2018-08-13 09:30:00,51.57,51.64,51.51,51.63,240662.0,41.8413,41.8981,41.7926,41.89,240662.0
2018-08-13 10:00:00,51.64,51.67,51.6,51.62,97122.0,41.8981,41.9224,41.8656,41.8819,97122.0
2018-08-13 10:30:00,51.63,51.65,51.55,51.58,410266.0,41.89,41.9062,41.8251,41.8494,410266.0
2018-08-13 11:00:00,51.58,51.59,51.46,51.48,57818.0,41.8494,41.8575,41.752,41.7683,57818.0
2018-08-13 11:30:00,51.47,51.48,51.35,51.35,90704.0,41.7601,41.7683,41.6628,41.6628,90704.0
2018-08-13 12:00:00,51.35,51.39,51.29,51.33,179773.0,41.6628,41.6952,41.6141,41.6466,179773.0
2018-08-13 12:30:00,51.33,51.36,51.28,51.31,107894.0,41.6466,41.6709,41.606,41.6303,107894.0
2018-08-13 13:00:00,51.31,51.39,51.25,51.38,94144.0,41.6303,41.6952,41.5817,41.6871,94144.0
2018-08-13 13:30:00,51.39,51.42,51.35,51.39,97214.0,41.6952,41.7196,41.6628,41.6952,97214.0
2018-08-13 14:00:00,51.38,51.45,51.38,51.43,364713.0,41.6871,41.7439,41.6871,41.7277,364713.0
2018-08-13 14:30:00,51.44,51.47,51.37,51.39,251338.0,41.7358,41.7601,41.679,41.6952,251338.0
2018-08-13 15:00:00,51.38,51.41,51.35,51.37,75643.0,41.6871,41.7115,41.6628,41.679,75643.0
2018-08-13 15:30:00,51.38,51.42,51.35,51.38,207075.0,41.6871,41.7196,41.6628,41.6871,207075.0
2018-08-14 09:30:00,51.49,51.54,51.39,51.42,268355.0,41.7764,41.8169,41.6952,41.7196,268355.0
2018-08-14 10:00:00,51.43,51.48,51.34,51.48,116097.0,41.7277,41.7683,41.6547,41.7683,116097.0
2018-08-14 10:30:00,51.48,51.54,51.45,51.48,96612.0,41.7683,41.8169,41.7439,41.7683,96612.0
2018-08-14 11:00:00,51.48,51.5,51.37,51.43,55930.0,41.7683,41.7845,41.679,41.7277,55930.0
2018-08-14 11:30:00,51.44,51.47,51.37,51.42,97149.0,41.7358,41.7601,41.679,41.7196,97149.0
2018-08-14 12:00:00,51.45,51.45,51.4,51.44,37489.0,41.7439,41.7439,41.7034,41.7358,37489.0
2018-08-14 12:30:00,51.44,51.48,51.41,51.43,37322.0,41.7358,41.7683,41.7115,41.7277,37322.0
2018-08-14 13:00:00,51.43,51.47,51.4,51.44,50107.0,41.7277,41.7601,41.7034,41.7358,50107.0
2018-08-14 13:30:00,51.42,51.51,51.42,51.51,340773.0,41.7196,41.7926,41.7196,41.7926,340773.0
2018-08-14 14:00:00,51.51,51.52,51.43,51.44,100436.0,41.7926,41.8007,41.7277,41.7358,100436.0
2018-08-14 14:30:00,51.45,51.5,51.45,51.49,71171.0,41.7439,41.7845,41.7439,41.7764,71171.0
2018-08-14 15:00:00,51.48,51.56,51.48,51.53,78159.0,41.7683,41.8332,41.7683,41.8088,78159.0
2018-08-14 15:30:00,51.53,51.54,51.45,51.51,198532.0,41.8088,41.8169,41.7439,41.7926,198532.0
2018-08-15 09:30:00,50.68,50.68,50.41,50.43,530740.0,41.1192,41.1192,40.9001,40.9163,530740.0
2018-08-15 10:00:00,50.42,50.45,50.37,50.39,291560.0,40.9082,40.9326,40.8677,40.8839,291560.0
2018-08-15 10:30:00,50.37,50.42,50.25,50.28,218209.0,40.8677,40.9082,40.7703,40.7946,218209.0
2018-08-15 11:00:00,50.26,50.47,50.26,50.38,224500.0,40.7784,40.9488,40.7784,40.8758,224500.0
2018-08-15 11:30:00,50.39,50.5,50.36,50.41,108155.0,40.8839,40.9731,40.8596,40.9001,108155.0
2018-08-15 12:00:00,50.4,50.59,50.39,50.59,153500.0,40.892,41.0462,40.8839,41.0462,153500.0
2018-08-15 12:30:00,50.59,50.65,50.57,50.61,94820.0,41.0462,41.0948,41.0299,41.0624,94820.0
2018-08-15 13:00:00,50.61,50.65,50.56,50.59,99885.0,41.0624,41.0948,41.0218,41.0462,99885.0
2018-08-15 13:30:00,50.59,50.6,50.54,50.55,85101.0,41.0462,41.0543,41.0056,41.0137,85101.0
2018-08-15 14:00:00,50.55,50.56,50.49,50.5,293899.0,41.0137,41.0218,40.965,40.9731,293899.0
2018-08-15 14:30:00,50.5,50.57,50.48,50.56,110880.0,40.9731,41.0299,40.9569,41.0218,110880.0
2018-08-15 15:00:00,50.57,50.64,50.57,50.6,210596.0,41.0299,41.0867,41.0299,41.0543,210596.0
2018-08-15 15:30:00,50.61,50.68,50.56,50.57,158638.0,41.0624,41.1192,41.0218,41.0299,158638.0
2018-08-16 09:30:00,50.9,51.04,50.88,50.98,319420.0,41.2977,41.4113,41.2815,41.3626,319420.0
2018-08-16 10:00:00,50.98,51.0,50.96,51.0,115617.0,41.3626,41.3788,41.3464,41.3788,115617.0
2018-08-16 10:30:00,51.0,51.06,50.97,51.01,277664.0,41.3788,41.4275,41.3545,41.3869,277664.0
2018-08-16 11:00:00,51.02,51.11,51.01,51.1,158640.0,41.395,41.4681,41.3869,41.46,158640.0
2018-08-16 11:30:00,51.09,51.09,51.0,51.06,128239.0,41.4518,41.4518,41.3788,41.4275,128239.0
2018-08-16 12:00:00,51.07,51.14,51.05,51.07,167044.0,41.4356,41.4924,41.4194,41.4356,167044.0
2018-08-16 12:30:00,51.06,51.07,50.91,51.0,219062.0,41.4275,41.4356,41.3058,41.3788,219062.0
2018-08-16 13:00:00,51.0,51.03,50.97,51.0,86911.0,41.3788,41.4032,41.3545,41.3788,86911.0
2018-08-16 13:30:00,51.0,51.02,50.92,50.97,68779.0,41.3788,41.395,41.3139,41.3545,68779.0
2018-08-16 14:00:00,50.96,50.98,50.93,50.94,50267.0,41.3464,41.3626,41.322,41.3301,50267.0
2018-08-16 14:30:00,50.92,50.98,50.9,50.94,451599.0,41.3139,41.3626,41.2977,41.3301,451599.0
2018-08-16 15:00:00,50.95,50.97,50.92,50.96,267263.0,41.3382,41.3545,41.3139,41.3464,267263.0
2018-08-16 15:30:00,50.97,50.97,50.87,50.93,217948.0,41.3545,41.3545,41.2733,41.322,217948.0
2018-08-17 09:30:00,50.86,50.92,50.82,50.9,227769.0,41.2652,41.3139,41.2328,41.2977,227769.0
2018-08-17 10:00:00,50.91,50.93,50.79,50.81,117292.0,41.3058,41.322,41.2084,41.2247,117292.0
2018-08-17 10:30:00,50.81,50.94,50.81,50.94,101715.0,41.2247,41.3301,41.2247,41.3301,101715.0
2018-08-17 11:00:00,50.94,51.02,50.89,51.02,89387.0,41.3301,41.395,41.2896,41.395,89387.0
2018-08-17 11:30:00,51.02,51.13,51.01,51.1,84330.0,41.395,41.4843,41.3869,41.46,84330.0
2018-08-17 12:00:00,51.1,51.11,51.07,51.08,53357.0,41.46,41.4681,41.4356,41.4437,53357.0
2018-08-17 12:30:00,51.08,51.08,51.0,51.0,67378.0,41.4437,41.4437,41.3788,41.3788,67378.0
2018-08-17 13:00:00,51.0,51.04,50.97,50.98,72960.0,41.3788,41.4113,41.3545,41.3626,72960.0
2018-08-17 13:30:00,50.98,51.07,50.97,51.06,68891.0,41.3626,41.4356,41.3545,41.4275,68891.0
2018-08-17 14:00:00,51.07,51.3,51.05,51.27,240938.0,41.4356,41.6222,41.4194,41.5979,240938.0
2018-08-17 14:30:00,51.27,51.37,51.21,51.36,117507.0,41.5979,41.679,41.5492,41.6709,117507.0
2018-08-17 15:00:00,51.35,51.37,51.28,51.31,126897.0,41.6628,41.679,41.606,41.6303,126897.0
2018-08-17 15:30:00,51.3,51.35,51.23,51.25,224751.0,41.6222,41.6628,41.5654,41.5817,224751.0
2018-08-20 09:30:00,51.41,51.47,51.39,51.41,196124.0,41.7115,41.7601,41.6952,41.7115,196124.0
2018-08-20 10:00:00,51.42,51.49,51.39,51.48,93322.0,41.7196,41.7764,41.6952,41.7683,93322.0
2018-08-20 10:30:00,51.48,51.49,51.4,51.41,175091.0,41.7683,41.7764,41.7034,41.7115,175091.0
2018-08-20 11:00:00,51.42,51.5,51.4,51.43,61665.0,41.7196,41.7845,41.7034,41.7277,61665.0
2018-08-20 11:30:00,51.43,51.52,51.41,51.41,226234.0,41.7277,41.8007,41.7115,41.7115,226234.0
2018-08-20 12:00:00,51.41,51.52,51.4,51.52,85462.0,41.7115,41.8007,41.7034,41.8007,85462.0
2018-08-20 12:30:00,51.51,51.52,51.48,51.51,90829.0,41.7926,41.8007,41.7683,41.7926,90829.0
2018-08-20 13:00:00,51.51,51.52,51.47,51.5,102184.0,41.7926,41.8007,41.7601,41.7845,102184.0
2018-08-20 13:30:00,51.5,51.53,51.48,51.53,45565.0,41.7845,41.8088,41.7683,41.8088,45565.0
2018-08-20 14:00:00,51.53,51.55,51.5,51.54,591212.0,41.8088,41.8251,41.7845,41.8169,591212.0
2018-08-20 14:30:00,51.54,51.56,51.52,51.53,81114.0,41.8169,41.8332,41.8007,41.8088,81114.0
2018-08-20 15:00:00,51.53,51.56,51.52,51.54,58382.0,41.8088,41.8332,41.8007,41.8169,58382.0
2018-08-20 15:30:00,51.54,51.56,51.52,51.54,124037.0,41.8169,41.8332,41.8007,41.8169,124037.0
2018-08-21 09:30:00,51.82,51.89,51.81,51.87,154516.0,42.0441,42.1009,42.036,42.0847,154516.0
2018-08-21 10:00:00,51.87,51.87,51.81,51.86,97405.0,42.0847,42.0847,42.036,42.0766,97405.0
2018-08-21 10:30:00,51.87,51.88,51.8,51.82,168190.0,42.0847,42.0928,42.0279,42.0441,168190.0
2018-08-21 11:00:00,51.83,51.83,51.75,51.8,105481.0,42.0522,42.0522,41.9873,42.0279,105481.0
2018-08-21 11:30:00,51.79,51.89,51.78,51.87,119558.0,42.0198,42.1009,42.0117,42.0847,119558.0
2018-08-21 12:00:00,51.87,51.9,51.86,51.89,95740.0,42.0847,42.109,42.0766,42.1009,95740.0
2018-08-21 12:30:00,51.9,52.0,51.89,51.98,89745.0,42.109,42.1902,42.1009,42.1739,89745.0
2018-08-21 13:00:00,51.97,51.98,51.92,51.97,50105.0,42.1658,42.1739,42.1253,42.1658,50105.0
2018-08-21 13:30:00,51.97,52.02,51.96,52.01,93358.0,42.1658,42.2064,42.1577,42.1983,93358.0
2018-08-21 14:00:00,52.0,52.03,51.98,51.99,57526.0,42.1902,42.2145,42.1739,42.1821,57526.0
2018-08-21 14:30:00,51.99,51.99,51.88,51.89,505177.0,42.1821,42.1821,42.0928,42.1009,505177.0
2018-08-21 15:00:00,51.9,51.92,51.86,51.9,108809.0,42.109,42.1253,42.0766,42.109,108809.0
2018-08-21 15:30:00,51.9,51.92,51.86,51.87,173536.0,42.109,42.1253,42.0766,42.0847,173536.0
2018-08-22 09:30:00,52.05,52.13,52.02,52.07,204362.0,42.2307,42.2956,42.2064,42.247,204362.0
2018-08-22 10:00:00,52.07,52.12,52.03,52.03,142519.0,42.247,42.2875,42.2145,42.2145,142519.0
2018-08-22 10:30:00,52.04,52.15,52.02,52.12,57129.0,42.2226,42.3119,42.2064,42.2875,57129.0
2018-08-22 11:00:00,52.12,52.15,52.09,52.13,127142.0,42.2875,42.3119,42.2632,42.2956,127142.0
2018-08-22 11:30:00,52.13,52.18,52.09,52.15,38922.0,42.2956,42.3362,42.2632,42.3119,38922.0
2018-08-22 12:00:00,52.14,52.15,52.09,52.09,54484.0,42.3038,42.3119,42.2632,42.2632,54484.0
2018-08-22 12:30:00,52.1,52.11,52.07,52.08,51877.0,42.2713,42.2794,42.247,42.2551,51877.0
2018-08-22 13:00:00,52.09,52.11,52.07,52.1,43799.0,42.2632,42.2794,42.247,42.2713,43799.0
2018-08-22 13:30:00,52.1,52.12,52.08,52.11,60525.0,42.2713,42.2875,42.2551,42.2794,60525.0
2018-08-22 14:00:00,52.11,52.21,52.06,52.1,383006.0,42.2794,42.3605,42.2388,42.2713,383006.0
2018-08-22 14:30:00,52.1,52.13,52.08,52.13,116111.0,42.2713,42.2956,42.2551,42.2956,116111.0
2018-08-22 15:00:00,52.13,52.17,52.11,52.16,72118.0,42.2956,42.3281,42.2794,42.32,72118.0
2018-08-22 15:30:00,52.15,52.16,52.12,52.13,170804.0,42.3119,42.32,42.2875,42.2956,170804.0
2018-08-23 09:30:00,51.87,52.0,51.85,51.95,611341.0,42.0847,42.1902,42.0685,42.1496,611341.0
2018-08-23 10:00:00,51.95,51.98,51.89,51.96,145395.0,42.1496,42.1739,42.1009,42.1577,145395.0
2018-08-23 10:30:00,51.95,51.97,51.87,51.9,57631.0,42.1496,42.1658,42.0847,42.109,57631.0
2018-08-23 11:00:00,51.9,51.9,51.75,51.79,93224.0,42.109,42.109,41.9873,42.0198,93224.0
2018-08-23 11:30:00,51.79,51.81,51.72,51.74,76956.0,42.0198,42.036,41.963,41.9792,76956.0
2018-08-23 12:00:00,51.74,51.77,51.7,51.77,224438.0,41.9792,42.0036,41.9468,42.0036,224438.0
2018-08-23 12:30:00,51.76,51.79,51.74,51.74,95891.0,41.9954,42.0198,41.9792,41.9792,95891.0
2018-08-23 13:00:00,51.74,51.74,51.65,51.71,88262.0,41.9792,41.9792,41.9062,41.9549,88262.0
2018-08-23 13:30:00,51.71,51.72,51.67,51.68,74009.0,41.9549,41.963,41.9224,41.9305,74009.0
2018-08-23 14:00:00,51.68,51.72,51.67,51.71,188440.0,41.9305,41.963,41.9224,41.9549,188440.0
2018-08-23 14:30:00,51.7,51.72,51.66,51.69,90591.0,41.9468,41.963,41.9143,41.9386,90591.0
2018-08-23 15:00:00,51.7,51.72,51.67,51.7,119257.0,41.9468,41.963,41.9224,41.9468,119257.0
2018-08-23 15:30:00,51.7,51.7,51.61,51.65,212724.0,41.9468,41.9468,41.8737,41.9062,212724.0
2018-08-24 09:30:00,51.99,52.04,51.95,51.96,146118.0,42.1821,42.2226,42.1496,42.1577,146118.0
2018-08-24 10:00:00,51.96,52.11,51.94,52.06,420414.0,42.1577,42.2794,42.1415,42.2388,420414.0
2018-08-24 10:30:00,52.06,52.15,52.06,52.15,103860.0,42.2388,42.3119,42.2388,42.3119,103860.0
2018-08-24 11:00:00,52.15,52.18,52.12,52.12,100937.0,42.3119,42.3362,42.2875,42.2875,100937.0
2018-08-24 11:30:00,52.12,52.17,52.11,52.15,69631.0,42.2875,42.3281,42.2794,42.3119,69631.0
2018-08-24 12:00:00,52.16,52.19,52.16,52.17,69870.0,42.32,42.3443,42.32,42.3281,69870.0
2018-08-24 12:30:00,52.17,52.17,52.12,52.13,32840.0,42.3281,42.3281,42.2875,42.2956,32840.0
2018-08-24 13:00:00,52.13,52.17,52.12,52.14,124087.0,42.2956,42.3281,42.2875,42.3038,124087.0
2018-08-24 13:30:00,52.14,52.14,52.04,52.1,84767.0,42.3038,42.3038,42.2226,42.2713,84767.0
2018-08-24 14:00:00,52.1,52.12,52.07,52.12,157865.0,42.2713,42.2875,42.247,42.2875,157865.0
2018-08-24 14:30:00,52.11,52.12,52.09,52.09,83630.0,42.2794,42.2875,42.2632,42.2632,83630.0
2018-08-24 15:00:00,52.1,52.11,52.06,52.1,39076.0,42.2713,42.2794,42.2388,42.2713,39076.0
2018-08-24 15:30:00,52.1,52.14,52.09,52.12,173129.0,42.2713,42.3038,42.2632,42.2875,173129.0
2018-08-27 09:30:00,52.53,52.65,52.52,52.63,353515.0,42.6202,42.7175,42.6121,42.7013,353515.0
2018-08-27 10:00:00,52.63,52.78,52.62,52.78,198939.0,42.7013,42.823,42.6932,42.823,198939.0
2018-08-27 10:30:00,52.78,52.78,52.69,52.77,125407.0,42.823,42.823,42.75,42.8149,125407.0
2018-08-27 11:00:00,52.77,52.8,52.75,52.79,79701.0,42.8149,42.8392,42.7987,42.8311,79701.0
2018-08-27 11:30:00,52.79,52.8,52.74,52.8,119918.0,42.8311,42.8392,42.7906,42.8392,119918.0
2018-08-27 12:00:00,52.8,52.83,52.77,52.82,64668.0,42.8392,42.8636,42.8149,42.8555,64668.0
2018-08-27 12:30:00,52.82,52.85,52.82,52.85,84151.0,42.8555,42.8798,42.8555,42.8798,84151.0
2018-08-27 13:00:00,52.84,52.87,52.81,52.81,87479.0,42.8717,42.896,42.8474,42.8474,87479.0
2018-08-27 13:30:00,52.82,52.83,52.79,52.8,319376.0,42.8555,42.8636,42.8311,42.8392,319376.0
2018-08-27 14:00:00,52.8,52.84,52.8,52.84,141308.0,42.8392,42.8717,42.8392,42.8717,141308.0
2018-08-27 14:30:00,52.84,52.85,52.81,52.84,143927.0,42.8717,42.8798,42.8474,42.8717,143927.0
2018-08-27 15:00:00,52.84,52.84,52.8,52.82,218326.0,42.8717,42.8717,42.8392,42.8555,218326.0
2018-08-27 15:30:00,52.82,52.83,52.78,52.82,199774.0,42.8555,42.8636,42.823,42.8555,199774.0
2018-08-28 09:30:00,52.91,52.97,52.88,52.95,348166.0,42.9285,42.9772,42.9042,42.9609,348166.0
2018-08-28 10:00:00,52.95,52.96,52.79,52.82,103949.0,42.9609,42.9691,42.8311,42.8555,103949.0
2018-08-28 10:30:00,52.82,52.86,52.79,52.84,82211.0,42.8555,42.8879,42.8311,42.8717,82211.0
2018-08-28 11:00:00,52.83,52.86,52.82,52.83,69783.0,42.8636,42.8879,42.8555,42.8636,69783.0
2018-08-28 11:30:00,52.83,52.83,52.72,52.73,118403.0,42.8636,42.8636,42.7743,42.7825,118403.0
2018-08-28 12:00:00,52.73,52.78,52.72,52.73,74724.0,42.7825,42.823,42.7743,42.7825,74724.0
2018-08-28 12:30:00,52.73,52.77,52.73,52.76,51677.0,42.7825,42.8149,42.7825,42.8068,51677.0
2018-08-28 13:00:00,52.76,52.78,52.72,52.73,62090.0,42.8068,42.823,42.7743,42.7825,62090.0
2018-08-28 13:30:00,52.73,52.78,52.72,52.73,69494.0,42.7825,42.823,42.7743,42.7825,69494.0
2018-08-28 14:00:00,52.73,52.75,52.71,52.72,509970.0,42.7825,42.7987,42.7662,42.7743,509970.0
2018-08-28 14:30:00,52.71,52.72,52.68,52.7,78807.0,42.7662,42.7743,42.7419,42.7581,78807.0
2018-08-28 15:00:00,52.71,52.72,52.67,52.7,90544.0,42.7662,42.7743,42.7338,42.7581,90544.0
2018-08-28 15:30:00,52.7,52.72,52.69,52.7,225745.0,42.7581,42.7743,42.75,42.7581,225745.0
2018-08-29 09:30:00,52.66,52.71,52.62,52.7,188702.0,42.7257,42.7662,42.6932,42.7581,188702.0
2018-08-29 10:00:00,52.72,52.8,52.67,52.8,255549.0,42.7743,42.8392,42.7338,42.8392,255549.0
2018-08-29 10:30:00,52.8,52.85,52.78,52.84,90925.0,42.8392,42.8798,42.823,42.8717,90925.0
2018-08-29 11:00:00,52.84,52.9,52.82,52.89,468539.0,42.8717,42.9204,42.8555,42.9123,468539.0
2018-08-29 11:30:00,52.89,52.92,52.88,52.91,265631.0,42.9123,42.9366,42.9042,42.9285,265631.0
2018-08-29 12:00:00,52.92,52.98,52.91,52.95,96377.0,42.9366,42.9853,42.9285,42.9609,96377.0
2018-08-29 12:30:00,52.95,52.97,52.93,52.96,120508.0,42.9609,42.9772,42.9447,42.9691,120508.0
2018-08-29 13:00:00,52.96,52.97,52.92,52.94,301146.0,42.9691,42.9772,42.9366,42.9528,301146.0
2018-08-29 13:30:00,52.93,52.93,52.89,52.91,123998.0,42.9447,42.9447,42.9123,42.9285,123998.0
2018-08-29 14:00:00,52.91,52.93,52.89,52.92,91129.0,42.9285,42.9447,42.9123,42.9366,91129.0
2018-08-29 14:30:00,52.93,52.94,52.92,52.93,67465.0,42.9447,42.9528,42.9366,42.9447,67465.0
2018-08-29 15:00:00,52.93,52.98,52.93,52.98,188238.0,42.9447,42.9853,42.9447,42.9853,188238.0
2018-08-29 15:30:00,52.97,52.99,52.96,52.97,408038.0,42.9772,42.9934,42.9691,42.9772,408038.0
2018-08-30 09:30:00,52.48,52.49,52.39,52.44,507418.0,42.5796,42.5877,42.5066,42.5472,507418.0
2018-08-30 10:00:00,52.44,52.5,52.43,52.44,121253.0,42.5472,42.5958,42.539,42.5472,121253.0
2018-08-30 10:30:00,52.43,52.5,52.42,52.43,190366.0,42.539,42.5958,42.5309,42.539,190366.0
2018-08-30 11:00:00,52.44,52.48,52.29,52.32,197458.0,42.5472,42.5796,42.4255,42.4498,197458.0
2018-08-30 11:30:00,52.32,52.35,52.26,52.3,202621.0,42.4498,42.4741,42.4011,42.4336,202621.0
2018-08-30 12:00:00,52.29,52.35,52.27,52.35,64676.0,42.4255,42.4741,42.4092,42.4741,64676.0
2018-08-30 12:30:00,52.35,52.42,52.35,52.4,106490.0,42.4741,42.5309,42.4741,42.5147,106490.0
2018-08-30 13:00:00,52.41,52.43,52.39,52.39,49797.0,42.5228,42.539,42.5066,42.5066,49797.0
2018-08-30 13:30:00,52.4,52.45,52.37,52.43,142946.0,42.5147,42.5553,42.4904,42.539,142946.0
2018-08-30 14:00:00,52.44,52.45,52.18,52.23,474642.0,42.5472,42.5553,42.3362,42.3768,474642.0
2018-08-30 14:30:00,52.23,52.3,52.21,52.22,126472.0,42.3768,42.4336,42.3605,42.3687,126472.0
2018-08-30 15:00:00,52.21,52.23,52.16,52.23,288314.0,42.3605,42.3768,42.32,42.3768,288314.0
2018-08-30 15:30:00,52.23,52.31,52.22,52.29,261673.0,42.3768,42.4417,42.3687,42.4255,261673.0
2018-08-31 09:30:00,52.06,52.16,52.03,52.14,93563.0,42.2388,42.32,42.2145,42.3038,93563.0
2018-08-31 10:00:00,52.14,52.29,52.14,52.22,142271.0,42.3038,42.4255,42.3038,42.3687,142271.0
2018-08-31 10:30:00,52.23,52.28,52.15,52.16,119182.0,42.3768,42.4173,42.3119,42.32,119182.0
2018-08-31 11:00:00,52.16,52.2,51.96,51.96,144082.0,42.32,42.3524,42.1577,42.1577,144082.0
2018-08-31 11:30:00,51.97,52.02,51.88,51.89,82815.0,42.1658,42.2064,42.0928,42.1009,82815.0
2018-08-31 12:00:00,51.89,51.9,51.82,51.85,139912.0,42.1009,42.109,42.0441,42.0685,139912.0
2018-08-31 12:30:00,51.86,51.91,51.82,51.91,71068.0,42.0766,42.1171,42.0441,42.1171,71068.0
2018-08-31 13:00:00,51.9,51.98,51.88,51.97,79776.0,42.109,42.1739,42.0928,42.1658,79776.0
2018-08-31 13:30:00,51.97,52.02,51.95,52.01,75078.0,42.1658,42.2064,42.1496,42.1983,75078.0
2018-08-31 14:00:00,52.01,52.02,51.95,51.98,56853.0,42.1983,42.2064,42.1496,42.1739,56853.0
2018-08-31 14:30:00,51.98,52.07,51.97,52.01,134251.0,42.1739,42.247,42.1658,42.1983,134251.0
2018-08-31 15:00:00,52.01,52.09,51.98,51.98,122760.0,42.1983,42.2632,42.1739,42.1739,122760.0
2018-08-31 15:30:00,51.99,52.09,51.99,52.08,333008.0,42.1821,42.2632,42.1821,42.2551,333008.0
2018-09-04 09:30:00,51.39,51.39,51.23,51.3,190923.0,41.6952,41.6952,41.5654,41.6222,190923.0
2018-09-04 10:00:00,51.3,51.42,51.29,51.37,122200.0,41.6222,41.7196,41.6141,41.679,122200.0
2018-09-04 10:30:00,51.37,51.46,51.32,51.44,77157.0,41.679,41.752,41.6384,41.7358,77157.0
2018-09-04 11:00:00,51.44,51.46,51.33,51.33,146953.0,41.7358,41.752,41.6466,41.6466,146953.0
2018-09-04 11:30:00,51.33,51.39,51.28,51.28,162602.0,41.6466,41.6952,41.606,41.606,162602.0
2018-09-04 12:00:00,51.29,51.34,51.27,51.32,231969.0,41.6141,41.6547,41.5979,41.6384,231969.0
2018-09-04 12:30:00,51.31,51.4,51.31,51.37,180848.0,41.6303,41.7034,41.6303,41.679,180848.0
2018-09-04 13:00:00,51.37,51.41,51.36,51.38,76877.0,41.679,41.7115,41.6709,41.6871,76877.0
2018-09-04 13:30:00,51.38,51.41,51.35,51.39,109554.0,41.6871,41.7115,41.6628,41.6952,109554.0
2018-09-04 14:00:00,51.39,51.43,51.37,51.41,134403.0,41.6952,41.7277,41.679,41.7115,134403.0
2018-09-04 14:30:00,51.41,51.42,51.38,51.41,119683.0,41.7115,41.7196,41.6871,41.7115,119683.0
2018-09-04 15:00:00,51.4,51.42,51.37,51.39,80439.0,41.7034,41.7196,41.679,41.6952,80439.0
2018-09-04 15:30:00,51.39,51.45,51.35,51.45,274220.0,41.6952,41.7439,41.6628,41.7439,274220.0
2018-09-05 09:30:00,51.11,51.14,51.0,51.03,211834.0,41.4681,41.4924,41.3788,41.4032,211834.0
2018-09-05 10:00:00,51.03,51.05,50.88,50.95,190860.0,41.4032,41.4194,41.2815,41.3382,190860.0
2018-09-05 10:30:00,50.95,50.98,50.83,50.95,151158.0,41.3382,41.3626,41.2409,41.3382,151158.0
2018-09-05 11:00:00,50.95,50.97,50.82,50.83,451818.0,41.3382,41.3545,41.2328,41.2409,451818.0
2018-09-05 11:30:00,50.83,50.92,50.8,50.89,149628.0,41.2409,41.3139,41.2165,41.2896,149628.0
2018-09-05 12:00:00,50.89,50.98,50.89,50.95,73125.0,41.2896,41.3626,41.2896,41.3382,73125.0
2018-09-05 12:30:00,50.95,51.02,50.92,50.92,93767.0,41.3382,41.395,41.3139,41.3139,93767.0
2018-09-05 13:00:00,50.92,51.02,50.91,50.98,176318.0,41.3139,41.395,41.3058,41.3626,176318.0
2018-09-05 13:30:00,50.98,51.01,50.91,50.93,125241.0,41.3626,41.3869,41.3058,41.322,125241.0
2018-09-05 14:00:00,50.93,50.96,50.89,50.95,408914.0,41.322,41.3464,41.2896,41.3382,408914.0
2018-09-05 14:30:00,50.95,50.98,50.91,50.94,130656.0,41.3382,41.3626,41.3058,41.3301,130656.0
2018-09-05 15:00:00,50.93,51.0,50.93,50.97,274190.0,41.322,41.3788,41.322,41.3545,274190.0
2018-09-05 15:30:00,50.97,50.98,50.91,50.95,437643.0,41.3545,41.3626,41.3058,41.3382,437643.0
2018-09-06 09:30:00,50.95,51.06,50.88,51.06,186782.0,41.3382,41.4275,41.2815,41.4275,186782.0
2018-09-06 10:00:00,51.05,51.05,50.85,50.93,288041.0,41.4194,41.4194,41.2571,41.322,288041.0
2018-09-06 10:30:00,50.92,50.92,50.75,50.78,149184.0,41.3139,41.3139,41.176,41.2003,149184.0
2018-09-06 11:00:00,50.79,50.79,50.63,50.69,210062.0,41.2084,41.2084,41.0786,41.1273,210062.0
2018-09-06 11:30:00,50.68,50.74,50.64,50.71,110332.0,41.1192,41.1679,41.0867,41.1435,110332.0
2018-09-06 12:00:00,50.71,50.74,50.67,50.68,93028.0,41.1435,41.1679,41.1111,41.1192,93028.0
2018-09-06 12:30:00,50.69,50.71,50.64,50.66,137975.0,41.1273,41.1435,41.0867,41.103,137975.0
2018-09-06 13:00:00,50.65,50.69,50.6,50.66,290560.0,41.0948,41.1273,41.0543,41.103,290560.0
2018-09-06 13:30:00,50.66,50.74,50.65,50.69,313227.0,41.103,41.1679,41.0948,41.1273,313227.0
2018-09-06 14:00:00,50.7,50.75,50.69,50.71,121316.0,41.1354,41.176,41.1273,41.1435,121316.0
2018-09-06 14:30:00,50.7,50.79,50.7,50.78,74807.0,41.1354,41.2084,41.1354,41.2003,74807.0
2018-09-06 15:00:00,50.77,50.85,50.77,50.85,184442.0,41.1922,41.2571,41.1922,41.2571,184442.0
2018-09-06 15:30:00,50.85,50.87,50.81,50.86,207031.0,41.2571,41.2733,41.2247,41.2652,207031.0
2018-09-07 09:30:00,50.46,50.65,50.42,50.65,345973.0,40.9407,41.0948,40.9082,41.0948,345973.0
2018-09-07 10:00:00,50.65,50.71,50.62,50.63,253908.0,41.0948,41.1435,41.0705,41.0786,253908.0
2018-09-07 10:30:00,50.63,50.71,50.6,50.68,116779.0,41.0786,41.1435,41.0543,41.1192,116779.0
2018-09-07 11:00:00,50.67,50.67,50.59,50.64,166497.0,41.1111,41.1111,41.0462,41.0867,166497.0
2018-09-07 11:30:00,50.64,50.68,50.6,50.61,255901.0,41.0867,41.1192,41.0543,41.0624,255901.0
2018-09-07 12:00:00,50.61,50.62,50.38,50.39,331530.0,41.0624,41.0705,40.8758,40.8839,331530.0
2018-09-07 12:30:00,50.39,50.48,50.36,50.47,117166.0,40.8839,40.9569,40.8596,40.9488,117166.0
2018-09-07 13:00:00,50.47,50.47,50.38,50.42,102847.0,40.9488,40.9488,40.8758,40.9082,102847.0
2018-09-07 13:30:00,50.43,50.46,50.41,50.44,174508.0,40.9163,40.9407,40.9001,40.9245,174508.0
2018-09-07 14:00:00,50.44,50.53,50.42,50.52,376375.0,40.9245,40.9975,40.9082,40.9894,376375.0
2018-09-07 14:30:00,50.53,50.55,50.48,50.54,340716.0,40.9975,41.0137,40.9569,41.0056,340716.0
2018-09-07 15:00:00,50.54,50.54,50.49,50.51,194381.0,41.0056,41.0056,40.965,40.9813,194381.0
2018-09-07 15:30:00,50.52,50.53,50.44,50.52,364057.0,40.9894,40.9975,40.9245,40.9894,364057.0
2018-09-10 09:30:00,50.8,50.82,50.69,50.72,458317.0,41.2165,41.2328,41.1273,41.1516,458317.0
2018-09-10 10:00:00,50.72,50.72,50.64,50.67,203163.0,41.1516,41.1516,41.0867,41.1111,203163.0
2018-09-10 10:30:00,50.68,50.69,50.64,50.64,152208.0,41.1192,41.1273,41.0867,41.0867,152208.0
2018-09-10 11:00:00,50.63,50.7,50.61,50.67,87740.0,41.0786,41.1354,41.0624,41.1111,87740.0
2018-09-10 11:30:00,50.68,50.69,50.63,50.65,83133.0,41.1192,41.1273,41.0786,41.0948,83133.0
2018-09-10 12:00:00,50.66,50.66,50.59,50.6,54720.0,41.103,41.103,41.0462,41.0543,54720.0
2018-09-10 12:30:00,50.6,50.63,50.58,50.6,160833.0,41.0543,41.0786,41.038,41.0543,160833.0
2018-09-10 13:00:00,50.59,50.6,50.57,50.58,282124.0,41.0462,41.0543,41.0299,41.038,282124.0
2018-09-10 13:30:00,50.59,50.61,50.56,50.58,95540.0,41.0462,41.0624,41.0218,41.038,95540.0
2018-09-10 14:00:00,50.58,50.58,50.56,50.58,41924.0,41.038,41.038,41.0218,41.038,41924.0
2018-09-10 14:30:00,50.58,50.63,50.57,50.63,137611.0,41.038,41.0786,41.0299,41.0786,137611.0
2018-09-10 15:00:00,50.62,50.65,50.6,50.63,66764.0,41.0705,41.0948,41.0543,41.0786,66764.0
2018-09-10 15:30:00,50.62,50.62,50.57,50.62,151107.0,41.0705,41.0705,41.0299,41.0705,151107.0
2018-09-11 09:30:00,50.31,50.42,50.21,50.41,447207.0,40.819,40.9082,40.7378,40.9001,447207.0
2018-09-11 10:00:00,50.41,50.51,50.4,50.49,133054.0,40.9001,40.9813,40.892,40.965,133054.0
2018-09-11 10:30:00,50.49,50.49,50.34,50.39,255627.0,40.965,40.965,40.8433,40.8839,255627.0
2018-09-11 11:00:00,50.4,50.53,50.4,50.51,243480.0,40.892,40.9975,40.892,40.9813,243480.0
2018-09-11 11:30:00,50.51,50.63,50.51,50.63,166106.0,40.9813,41.0786,40.9813,41.0786,166106.0
2018-09-11 12:00:00,50.63,50.64,50.58,50.6,131228.0,41.0786,41.0867,41.038,41.0543,131228.0
2018-09-11 12:30:00,50.6,50.63,50.59,50.61,71518.0,41.0543,41.0786,41.0462,41.0624,71518.0
2018-09-11 13:00:00,50.62,50.63,50.59,50.61,103308.0,41.0705,41.0786,41.0462,41.0624,103308.0
2018-09-11 13:30:00,50.61,50.63,50.58,50.6,79068.0,41.0624,41.0786,41.038,41.0543,79068.0
2018-09-11 14:00:00,50.6,50.62,50.57,50.61,46454.0,41.0543,41.0705,41.0299,41.0624,46454.0
2018-09-11 14:30:00,50.61,50.63,50.6,50.6,60727.0,41.0624,41.0786,41.0543,41.0543,60727.0
2018-09-11 15:00:00,50.6,50.63,50.59,50.63,108966.0,41.0543,41.0786,41.0462,41.0786,108966.0
2018-09-11 15:30:00,50.63,50.69,50.61,50.69,264912.0,41.0786,41.1273,41.0624,41.1273,264912.0
2018-09-12 09:30:00,50.7,50.73,50.65,50.7,199884.0,41.1354,41.1598,41.0948,41.1354,199884.0
2018-09-12 10:00:00,50.7,50.79,50.66,50.68,345093.0,41.1354,41.2084,41.103,41.1192,345093.0
2018-09-12 10:30:00,50.67,50.69,50.61,50.67,108935.0,41.1111,41.1273,41.0624,41.1111,108935.0
2018-09-12 11:00:00,50.66,51.04,50.63,50.99,755081.0,41.103,41.4113,41.0786,41.3707,755081.0
2018-09-12 11:30:00,51.0,51.05,50.8,50.82,257475.0,41.3788,41.4194,41.2165,41.2328,257475.0
2018-09-12 12:00:00,50.82,50.93,50.82,50.93,153590.0,41.2328,41.322,41.2328,41.322,153590.0
2018-09-12 12:30:00,50.93,50.97,50.91,50.95,80550.0,41.322,41.3545,41.3058,41.3382,80550.0
2018-09-12 13:00:00,50.96,51.0,50.95,50.98,112192.0,41.3464,41.3788,41.3382,41.3626,112192.0
2018-09-12 13:30:00,50.98,51.01,50.94,50.98,87924.0,41.3626,41.3869,41.3301,41.3626,87924.0
2018-09-12 14:00:00,50.98,50.99,50.93,50.95,103240.0,41.3626,41.3707,41.322,41.3382,103240.0
2018-09-12 14:30:00,50.95,50.96,50.91,50.93,139270.0,41.3382,41.3464,41.3058,41.322,139270.0
2018-09-12 15:00:00,50.92,50.96,50.91,50.96,105902.0,41.3139,41.3464,41.3058,41.3464,105902.0
2018-09-12 15:30:00,50.95,50.96,50.9,50.91,199645.0,41.3382,41.3464,41.2977,41.3058,199645.0
2018-09-13 09:30:00,51.43,51.48,51.38,51.42,181561.0,41.7277,41.7683,41.6871,41.7196,181561.0
2018-09-13 10:00:00,51.42,51.49,51.3,51.31,616702.0,41.7196,41.7764,41.6222,41.6303,616702.0
2018-09-13 10:30:00,51.32,51.33,51.19,51.22,216861.0,41.6384,41.6466,41.533,41.5573,216861.0
2018-09-13 11:00:00,51.22,51.3,51.18,51.21,72512.0,41.5573,41.6222,41.5249,41.5492,72512.0
2018-09-13 11:30:00,51.21,51.28,51.16,51.28,156327.0,41.5492,41.606,41.5086,41.606,156327.0
2018-09-13 12:00:00,51.28,51.33,51.27,51.32,122910.0,41.606,41.6466,41.5979,41.6384,122910.0
2018-09-13 12:30:00,51.33,51.36,51.32,51.33,70561.0,41.6466,41.6709,41.6384,41.6466,70561.0
2018-09-13 13:00:00,51.33,51.33,51.3,51.32,31406.0,41.6466,41.6466,41.6222,41.6384,31406.0
2018-09-13 13:30:00,51.33,51.36,51.31,51.32,93556.0,41.6466,41.6709,41.6303,41.6384,93556.0
2018-09-13 14:00:00,51.32,51.35,51.29,51.33,58866.0,41.6384,41.6628,41.6141,41.6466,58866.0
2018-09-13 14:30:00,51.33,51.37,51.31,51.35,489491.0,41.6466,41.679,41.6303,41.6628,489491.0
2018-09-13 15:00:00,51.35,51.35,51.3,51.32,114976.0,41.6628,41.6628,41.6222,41.6384,114976.0
2018-09-13 15:30:00,51.31,51.34,51.27,51.31,172707.0,41.6303,41.6547,41.5979,41.6303,172707.0
2018-09-14 09:30:00,51.46,51.55,51.46,51.49,215494.0,41.752,41.8251,41.752,41.7764,215494.0
2018-09-14 10:00:00,51.48,51.5,51.39,51.39,74853.0,41.7683,41.7845,41.6952,41.6952,74853.0
2018-09-14 10:30:00,51.39,51.51,51.39,51.5,388229.0,41.6952,41.7926,41.6952,41.7845,388229.0
2018-09-14 11:00:00,51.5,51.53,51.47,51.52,589312.0,41.7845,41.8088,41.7601,41.8007,589312.0
2018-09-14 11:30:00,51.53,51.55,51.49,51.51,805491.0,41.8088,41.8251,41.7764,41.7926,805491.0
2018-09-14 12:00:00,51.51,51.52,51.22,51.28,1432680.0,41.7926,41.8007,41.5573,41.606,1432680.0
2018-09-14 12:30:00,51.27,51.3,51.24,51.28,60303.0,41.5979,41.6222,41.5735,41.606,60303.0
2018-09-14 13:00:00,51.27,51.34,51.22,51.33,446878.0,41.5979,41.6547,41.5573,41.6466,446878.0
2018-09-14 13:30:00,51.32,51.37,51.32,51.36,73657.0,41.6384,41.679,41.6384,41.6709,73657.0
2018-09-14 14:00:00,51.38,51.39,51.34,51.37,100491.0,41.6871,41.6952,41.6547,41.679,100491.0
2018-09-14 14:30:00,51.37,51.41,51.35,51.4,87401.0,41.679,41.7115,41.6628,41.7034,87401.0
2018-09-14 15:00:00,51.4,51.42,51.38,51.39,90228.0,41.7034,41.7196,41.6871,41.6952,90228.0
2018-09-14 15:30:00,51.39,51.42,51.37,51.38,482791.0,41.6952,41.7196,41.679,41.6871,482791.0
2018-09-17 09:30:00,51.45,51.52,51.45,51.52,223636.0,41.7439,41.8007,41.7439,41.8007,223636.0
2018-09-17 10:00:00,51.52,51.59,51.52,51.54,162926.0,41.8007,41.8575,41.8007,41.8169,162926.0
2018-09-17 10:30:00,51.53,51.55,51.44,51.45,133783.0,41.8088,41.8251,41.7358,41.7439,133783.0
2018-09-17 11:00:00,51.45,51.51,51.44,51.48,98039.0,41.7439,41.7926,41.7358,41.7683,98039.0
2018-09-17 11:30:00,51.48,51.51,51.47,51.48,63873.0,41.7683,41.7926,41.7601,41.7683,63873.0
2018-09-17 12:00:00,51.48,51.51,51.46,51.5,130049.0,41.7683,41.7926,41.752,41.7845,130049.0
2018-09-17 12:30:00,51.5,51.5,51.43,51.48,77821.0,41.7845,41.7845,41.7277,41.7683,77821.0
2018-09-17 13:00:00,51.49,51.5,51.43,51.44,117576.0,41.7764,41.7845,41.7277,41.7358,117576.0
2018-09-17 13:30:00,51.44,51.47,51.4,51.44,78242.0,41.7358,41.7601,41.7034,41.7358,78242.0
2018-09-17 14:00:00,51.45,51.49,51.44,51.47,77707.0,41.7439,41.7764,41.7358,41.7601,77707.0
2018-09-17 14:30:00,51.46,51.47,51.39,51.4,148405.0,41.752,41.7601,41.6952,41.7034,148405.0
2018-09-17 15:00:00,51.41,51.42,51.34,51.37,162230.0,41.7115,41.7196,41.6547,41.679,162230.0
2018-09-17 15:30:00,51.38,51.38,51.3,51.33,290439.0,41.6871,41.6871,41.6222,41.6466,290439.0
2018-09-18 09:30:00,51.63,51.84,51.63,51.78,359007.0,41.89,42.0603,41.89,42.0117,359007.0
2018-09-18 10:00:00,51.79,51.8,51.7,51.77,205177.0,42.0198,42.0279,41.9468,42.0036,205177.0
2018-09-18 10:30:00,51.78,51.84,51.73,51.84,102970.0,42.0117,42.0603,41.9711,42.0603,102970.0
2018-09-18 11:00:00,51.84,51.86,51.79,51.84,102033.0,42.0603,42.0766,42.0198,42.0603,102033.0
2018-09-18 11:30:00,51.84,51.9,51.83,51.9,57333.0,42.0603,42.109,42.0522,42.109,57333.0
2018-09-18 12:00:00,51.9,51.94,51.84,51.85,76469.0,42.109,42.1415,42.0603,42.0685,76469.0
2018-09-18 12:30:00,51.84,51.88,51.81,51.82,94225.0,42.0603,42.0928,42.036,42.0441,94225.0
2018-09-18 13:00:00,51.83,51.87,51.81,51.81,52587.0,42.0522,42.0847,42.036,42.036,52587.0
2018-09-18 13:30:00,51.81,51.86,51.77,51.85,298431.0,42.036,42.0766,42.0036,42.0685,298431.0
2018-09-18 14:00:00,51.85,51.92,51.84,51.91,293271.0,42.0685,42.1253,42.0603,42.1171,293271.0
2018-09-18 14:30:00,51.91,51.94,51.89,51.89,377075.0,42.1171,42.1415,42.1009,42.1009,377075.0
2018-09-18 15:00:00,51.89,51.9,51.87,51.89,192321.0,42.1009,42.109,42.0847,42.1009,192321.0
2018-09-18 15:30:00,51.89,51.9,51.86,51.87,406726.0,42.1009,42.109,42.0766,42.0847,406726.0
2018-09-19 09:30:00,51.99,52.06,51.97,52.05,259033.0,42.1821,42.2388,42.1658,42.2307,259033.0
2018-09-19 10:00:00,52.05,52.1,51.99,52.02,291813.0,42.2307,42.2713,42.1821,42.2064,291813.0
2018-09-19 10:30:00,52.03,52.13,52.02,52.1,120928.0,42.2145,42.2956,42.2064,42.2713,120928.0
2018-09-19 11:00:00,52.11,52.18,52.09,52.13,140598.0,42.2794,42.3362,42.2632,42.2956,140598.0
2018-09-19 11:30:00,52.13,52.19,52.12,52.19,123207.0,42.2956,42.3443,42.2875,42.3443,123207.0
2018-09-19 12:00:00,52.19,52.21,52.16,52.18,125163.0,42.3443,42.3605,42.32,42.3362,125163.0
2018-09-19 12:30:00,52.19,52.21,52.16,52.2,138975.0,42.3443,42.3605,42.32,42.3524,138975.0
2018-09-19 13:00:00,52.2,52.21,52.12,52.12,57173.0,42.3524,42.3605,42.2875,42.2875,57173.0
2018-09-19 13:30:00,52.12,52.17,52.11,52.16,89418.0,42.2875,42.3281,42.2794,42.32,89418.0
2018-09-19 14:00:00,52.15,52.17,52.14,52.16,230034.0,42.3119,42.3281,42.3038,42.32,230034.0
2018-09-19 14:30:00,52.16,52.18,52.15,52.15,85763.0,42.32,42.3362,42.3119,42.3119,85763.0
2018-09-19 15:00:00,52.16,52.18,52.14,52.17,64614.0,42.32,42.3362,42.3038,42.3281,64614.0
2018-09-19 15:30:00,52.18,52.18,52.13,52.14,179566.0,42.3362,42.3362,42.2956,42.3038,179566.0
2018-09-20 09:30:00,52.6,52.69,52.48,52.54,745765.0,42.677,42.75,42.5796,42.6283,745765.0
2018-09-20 10:00:00,52.53,52.61,52.5,52.5,182042.0,42.6202,42.6851,42.5958,42.5958,182042.0
2018-09-20 10:30:00,52.51,52.58,52.49,52.5,204666.0,42.604,42.6607,42.5877,42.5958,204666.0
2018-09-20 11:00:00,52.51,52.57,52.5,52.53,1074046.0,42.604,42.6526,42.5958,42.6202,1074046.0
2018-09-20 11:30:00,52.53,52.58,52.52,52.56,81091.0,42.6202,42.6607,42.6121,42.6445,81091.0
2018-09-20 12:00:00,52.57,52.61,52.55,52.6,63847.0,42.6526,42.6851,42.6364,42.677,63847.0
2018-09-20 12:30:00,52.61,52.65,52.6,52.64,92800.0,42.6851,42.7175,42.677,42.7094,92800.0
2018-09-20 13:00:00,52.64,52.69,52.64,52.65,63030.0,42.7094,42.75,42.7094,42.7175,63030.0
2018-09-20 13:30:00,52.66,52.69,52.65,52.69,150952.0,42.7257,42.75,42.7175,42.75,150952.0
2018-09-20 14:00:00,52.69,52.7,52.67,52.7,128441.0,42.75,42.7581,42.7338,42.7581,128441.0
2018-09-20 14:30:00,52.69,52.74,52.69,52.73,185318.0,42.75,42.7906,42.75,42.7825,185318.0
2018-09-20 15:00:00,52.73,52.77,52.71,52.75,175708.0,42.7825,42.8149,42.7662,42.7987,175708.0
2018-09-20 15:30:00,52.76,52.77,52.71,52.72,184231.0,42.8068,42.8149,42.7662,42.7743,184231.0
2018-09-21 09:30:00,52.71,52.77,52.67,52.74,227849.0,42.7662,42.8149,42.7338,42.7906,227849.0
2018-09-21 10:00:00,52.73,52.78,52.72,52.75,152574.0,42.7825,42.823,42.7743,42.7987,152574.0
2018-09-21 10:30:00,52.75,52.79,52.73,52.77,114706.0,42.7987,42.8311,42.7825,42.8149,114706.0
2018-09-21 11:00:00,52.77,52.8,52.74,52.8,247133.0,42.8149,42.8392,42.7906,42.8392,247133.0
2018-09-21 11:30:00,52.8,52.86,52.77,52.84,635660.0,42.8392,42.8879,42.8149,42.8717,635660.0
2018-09-21 12:00:00,52.84,52.87,52.81,52.82,110242.0,42.8717,42.896,42.8474,42.8555,110242.0
2018-09-21 12:30:00,52.83,52.83,52.78,52.8,46864.0,42.8636,42.8636,42.823,42.8392,46864.0
2018-09-21 13:00:00,52.79,52.81,52.77,52.78,199704.0,42.8311,42.8474,42.8149,42.823,199704.0
2018-09-21 13:30:00,52.79,52.79,52.76,52.79,269035.0,42.8311,42.8311,42.8068,42.8311,269035.0
2018-09-21 14:00:00,52.79,52.8,52.75,52.79,141167.0,42.8311,42.8392,42.7987,42.8311,141167.0
2018-09-21 14:30:00,52.78,52.79,52.75,52.76,165190.0,42.823,42.8311,42.7987,42.8068,165190.0
2018-09-21 15:00:00,52.77,52.79,52.76,52.78,243931.0,42.8149,42.8311,42.8068,42.823,243931.0
2018-09-21 15:30:00,52.78,52.79,52.74,52.76,483982.0,42.823,42.8311,42.7906,42.8068,483982.0
2018-09-24 09:30:00,52.66,52.69,52.6,52.63,424361.0,42.7257,42.75,42.677,42.7013,424361.0
2018-09-24 10:00:00,52.62,52.64,52.5,52.52,104563.0,42.6932,42.7094,42.5958,42.6121,104563.0
2018-09-24 10:30:00,52.52,52.56,52.48,52.55,498440.0,42.6121,42.6445,42.5796,42.6364,498440.0
2018-09-24 11:00:00,52.56,52.56,52.47,52.55,246713.0,42.6445,42.6445,42.5715,42.6364,246713.0
2018-09-24 11:30:00,52.54,52.55,52.48,52.48,161107.0,42.6283,42.6364,42.5796,42.5796,161107.0
2018-09-24 12:00:00,52.48,52.51,52.47,52.49,94232.0,42.5796,42.604,42.5715,42.5877,94232.0
2018-09-24 12:30:00,52.49,52.5,52.45,52.47,60252.0,42.5877,42.5958,42.5553,42.5715,60252.0
2018-09-24 13:00:00,52.47,52.48,52.44,52.45,45968.0,42.5715,42.5796,42.5472,42.5553,45968.0
2018-09-24 13:30:00,52.45,52.49,52.44,52.49,181505.0,42.5553,42.5877,42.5472,42.5877,181505.0
2018-09-24 14:00:00,52.49,52.5,52.45,52.46,101352.0,42.5877,42.5958,42.5553,42.5634,101352.0
2018-09-24 14:30:00,52.45,52.48,52.45,52.46,52429.0,42.5553,42.5796,42.5553,42.5634,52429.0
2018-09-24 15:00:00,52.46,52.5,52.46,52.49,82828.0,42.5634,42.5958,42.5634,42.5877,82828.0
2018-09-24 15:30:00,52.49,52.5,52.45,52.45,197917.0,42.5877,42.5958,42.5553,42.5553,197917.0
2018-09-25 09:30:00,52.77,52.83,52.77,52.8,225367.0,42.8149,42.8636,42.8149,42.8392,225367.0
2018-09-25 10:00:00,52.79,52.84,52.75,52.77,153219.0,42.8311,42.8717,42.7987,42.8149,153219.0
2018-09-25 10:30:00,52.77,52.81,52.75,52.75,221752.0,42.8149,42.8474,42.7987,42.7987,221752.0
2018-09-25 11:00:00,52.74,52.79,52.71,52.79,143088.0,42.7906,42.8311,42.7662,42.8311,143088.0
2018-09-25 11:30:00,52.79,52.81,52.77,52.78,108408.0,42.8311,42.8474,42.8149,42.823,108408.0
2018-09-25 12:00:00,52.79,52.79,52.76,52.78,123703.0,42.8311,42.8311,42.8068,42.823,123703.0
2018-09-25 12:30:00,52.78,52.78,52.75,52.76,100584.0,42.823,42.823,42.7987,42.8068,100584.0
2018-09-25 13:00:00,52.76,52.76,52.73,52.75,130557.0,42.8068,42.8068,42.7825,42.7987,130557.0
2018-09-25 13:30:00,52.75,52.75,52.69,52.71,181983.0,42.7987,42.7987,42.75,42.7662,181983.0
2018-09-25 14:00:00,52.7,52.74,52.69,52.74,109878.0,42.7581,42.7906,42.75,42.7906,109878.0
2018-09-25 14:30:00,52.74,52.75,52.7,52.73,156537.0,42.7906,42.7987,42.7581,42.7825,156537.0
2018-09-25 15:00:00,52.73,52.75,52.72,52.75,187558.0,42.7825,42.7987,42.7743,42.7987,187558.0
2018-09-25 15:30:00,52.75,52.76,52.71,52.72,295873.0,42.7987,42.8068,42.7662,42.7743,295873.0
2018-09-26 09:30:00,52.45,52.57,52.45,52.55,138552.0,42.7773,42.8752,42.7773,42.8589,138552.0
2018-09-26 10:00:00,52.55,52.58,52.5,52.56,158779.0,42.8589,42.8833,42.8181,42.867,158779.0
2018-09-26 10:30:00,52.57,52.64,52.56,52.64,133418.0,42.8752,42.9323,42.867,42.9323,133418.0
2018-09-26 11:00:00,52.63,52.67,52.61,52.66,99928.0,42.9241,42.9567,42.9078,42.9486,99928.0
2018-09-26 11:30:00,52.66,52.68,52.63,52.65,195449.0,42.9486,42.9649,42.9241,42.9404,195449.0
2018-09-26 12:00:00,52.65,52.65,52.61,52.63,119807.0,42.9404,42.9404,42.9078,42.9241,119807.0
2018-09-26 12:30:00,52.64,52.67,52.62,52.66,146007.0,42.9323,42.9567,42.9159,42.9486,146007.0
2018-09-26 13:00:00,52.68,52.69,52.65,52.65,122502.0,42.9649,42.973,42.9404,42.9404,122502.0
2018-09-26 13:30:00,52.65,52.67,52.63,52.67,111964.0,42.9404,42.9567,42.9241,42.9567,111964.0
2018-09-26 14:00:00,52.69,52.85,52.64,52.7,329273.0,42.973,43.1035,42.9323,42.9812,329273.0
2018-09-26 14:30:00,52.69,52.74,52.54,52.66,218474.0,42.973,43.0138,42.8507,42.9486,218474.0
2018-09-26 15:00:00,52.66,52.71,52.61,52.67,316158.0,42.9486,42.9893,42.9078,42.9567,316158.0
2018-09-26 15:30:00,52.66,52.67,52.46,52.48,188533.0,42.9486,42.9567,42.7854,42.8018,188533.0
2018-09-27 09:30:00,52.41,52.48,52.4,52.47,178614.0,42.7447,42.8018,42.7365,42.7936,178614.0
2018-09-27 10:00:00,52.47,52.61,52.47,52.61,168033.0,42.7936,42.9078,42.7936,42.9078,168033.0
2018-09-27 10:30:00,52.62,52.65,52.57,52.58,312788.0,42.9159,42.9404,42.8752,42.8833,312788.0
2018-09-27 11:00:00,52.59,52.62,52.54,52.57,119463.0,42.8915,42.9159,42.8507,42.8752,119463.0
2018-09-27 11:30:00,52.57,52.61,52.54,52.6,118521.0,42.8752,42.9078,42.8507,42.8996,118521.0
2018-09-27 12:00:00,52.6,52.65,52.6,52.64,163449.0,42.8996,42.9404,42.8996,42.9323,163449.0
2018-09-27 12:30:00,52.64,52.67,52.6,52.64,81307.0,42.9323,42.9567,42.8996,42.9323,81307.0
2018-09-27 13:00:00,52.64,52.64,52.55,52.57,60048.0,42.9323,42.9323,42.8589,42.8752,60048.0
2018-09-27 13:30:00,52.57,52.59,52.54,52.58,133518.0,42.8752,42.8915,42.8507,42.8833,133518.0
2018-09-27 14:00:00,52.58,52.59,52.52,52.54,115256.0,42.8833,42.8915,42.8344,42.8507,115256.0
2018-09-27 14:30:00,52.54,52.55,52.51,52.52,156259.0,42.8507,42.8589,42.8262,42.8344,156259.0
2018-09-27 15:00:00,52.52,52.55,52.44,52.45,275071.0,42.8344,42.8589,42.7691,42.7773,275071.0
2018-09-27 15:30:00,52.45,52.46,52.4,52.42,224771.0,42.7773,42.7854,42.7365,42.7528,224771.0
2018-09-28 09:30:00,52.05,52.12,52.01,52.1,114980.0,42.4511,42.5082,42.4184,42.4918,114980.0
2018-09-28 10:00:00,52.11,52.14,52.03,52.11,184337.0,42.5,42.5245,42.4347,42.5,184337.0
2018-09-28 10:30:00,52.12,52.26,52.09,52.25,151832.0,42.5082,42.6223,42.4837,42.6142,151832.0
2018-09-28 11:00:00,52.24,52.29,52.22,52.23,166530.0,42.606,42.6468,42.5897,42.5979,166530.0
2018-09-28 11:30:00,52.26,52.27,52.14,52.14,106261.0,42.6223,42.6305,42.5245,42.5245,106261.0
2018-09-28 12:00:00,52.14,52.2,52.12,52.12,144406.0,42.5245,42.5734,42.5082,42.5082,144406.0
2018-09-28 12:30:00,52.12,52.15,52.05,52.09,116695.0,42.5082,42.5326,42.4511,42.4837,116695.0
2018-09-28 13:00:00,52.09,52.12,52.06,52.12,32435.0,42.4837,42.5082,42.4592,42.5082,32435.0
2018-09-28 13:30:00,52.12,52.12,52.08,52.09,159473.0,42.5082,42.5082,42.4755,42.4837,159473.0
2018-09-28 14:00:00,52.08,52.09,52.04,52.05,166594.0,42.4755,42.4837,42.4429,42.4511,166594.0
2018-09-28 14:30:00,52.06,52.06,52.01,52.02,115286.0,42.4592,42.4592,42.4184,42.4266,115286.0
2018-09-28 15:00:00,52.02,52.04,52.0,52.02,178071.0,42.4266,42.4429,42.4103,42.4266,178071.0
2018-09-28 15:30:00,52.02,52.06,51.98,52.05,365346.0,42.4266,42.4592,42.394,42.4511,365346.0
2018-10-01 09:30:00,52.29,52.33,52.26,52.29,300178.0,42.6468,42.6794,42.6223,42.6468,300178.0
2018-10-01 10:00:00,52.3,52.35,52.26,52.33,269995.0,42.655,42.6957,42.6223,42.6794,269995.0
2018-10-01 10:30:00,52.33,52.33,52.17,52.26,102709.0,42.6794,42.6794,42.5489,42.6223,102709.0
2018-10-01 11:00:00,52.25,52.3,52.23,52.26,112336.0,42.6142,42.655,42.5979,42.6223,112336.0
2018-10-01 11:30:00,52.27,52.28,52.21,52.26,49387.0,42.6305,42.6386,42.5816,42.6223,49387.0
2018-10-01 12:00:00,52.26,52.26,52.2,52.21,72790.0,42.6223,42.6223,42.5734,42.5816,72790.0
2018-10-01 12:30:00,52.2,52.21,52.16,52.16,26381.0,42.5734,42.5816,42.5408,42.5408,26381.0
2018-10-01 13:00:00,52.17,52.22,52.15,52.21,77732.0,42.5489,42.5897,42.5326,42.5816,77732.0
2018-10-01 13:30:00,52.21,52.25,52.2,52.21,92508.0,42.5816,42.6142,42.5734,42.5816,92508.0
2018-10-01 14:00:00,52.22,52.23,52.18,52.21,31089.0,42.5897,42.5979,42.5571,42.5816,31089.0
2018-10-01 14:30:00,52.21,52.23,52.18,52.22,34742.0,42.5816,42.5979,42.5571,42.5897,34742.0
2018-10-01 15:00:00,52.23,52.23,52.15,52.15,68839.0,42.5979,42.5979,42.5326,42.5326,68839.0
2018-10-01 15:30:00,52.16,52.19,52.11,52.17,143095.0,42.5408,42.5652,42.5,42.5489,143095.0
2018-10-02 09:30:00,51.73,51.76,51.67,51.7,171940.0,42.1901,42.2145,42.1411,42.1656,171940.0
2018-10-02 10:00:00,51.71,51.77,51.66,51.71,152785.0,42.1738,42.2227,42.133,42.1738,152785.0
2018-10-02 10:30:00,51.71,51.77,51.62,51.77,86865.0,42.1738,42.2227,42.1004,42.2227,86865.0
2018-10-02 11:00:00,51.76,51.84,51.76,51.83,103218.0,42.2145,42.2798,42.2145,42.2716,103218.0
2018-10-02 11:30:00,51.84,51.86,51.78,51.85,58742.0,42.2798,42.2961,42.2309,42.2879,58742.0
2018-10-02 12:00:00,51.85,51.89,51.82,51.85,77631.0,42.2879,42.3206,42.2635,42.2879,77631.0
2018-10-02 12:30:00,51.85,51.88,51.8,51.8,103548.0,42.2879,42.3124,42.2472,42.2472,103548.0
2018-10-02 13:00:00,51.81,51.85,51.79,51.81,50830.0,42.2553,42.2879,42.239,42.2553,50830.0
2018-10-02 13:30:00,51.82,51.86,51.81,51.82,894825.0,42.2635,42.2961,42.2553,42.2635,894825.0
2018-10-02 14:00:00,51.82,51.85,51.81,51.85,51000.0,42.2635,42.2879,42.2553,42.2879,51000.0
2018-10-02 14:30:00,51.85,51.86,51.77,51.77,813848.0,42.2879,42.2961,42.2227,42.2227,813848.0
2018-10-02 15:00:00,51.78,51.78,51.72,51.75,121319.0,42.2309,42.2309,42.1819,42.2064,121319.0
2018-10-02 15:30:00,51.76,51.81,51.75,51.79,110186.0,42.2145,42.2553,42.2064,42.239,110186.0
2018-10-03 09:30:00,51.95,51.95,51.84,51.86,230747.0,42.3695,42.3695,42.2798,42.2961,230747.0
2018-10-03 10:00:00,51.85,51.97,51.83,51.93,448476.0,42.2879,42.3858,42.2716,42.3532,448476.0
2018-10-03 10:30:00,51.93,51.93,51.8,51.87,133231.0,42.3532,42.3532,42.2472,42.3043,133231.0
2018-10-03 11:00:00,51.87,51.88,51.82,51.85,170744.0,42.3043,42.3124,42.2635,42.2879,170744.0
2018-10-03 11:30:00,51.85,51.85,51.77,51.82,95392.0,42.2879,42.2879,42.2227,42.2635,95392.0
2018-10-03 12:00:00,51.83,51.85,51.79,51.85,77815.0,42.2716,42.2879,42.239,42.2879,77815.0
2018-10-03 12:30:00,51.85,51.85,51.8,51.8,94311.0,42.2879,42.2879,42.2472,42.2472,94311.0
2018-10-03 13:00:00,51.82,51.85,51.78,51.82,94339.0,42.2635,42.2879,42.2309,42.2635,94339.0
2018-10-03 13:30:00,51.82,51.87,51.82,51.84,142275.0,42.2635,42.3043,42.2635,42.2798,142275.0
2018-10-03 14:00:00,51.83,51.85,51.78,51.79,113732.0,42.2716,42.2879,42.2309,42.239,113732.0
2018-10-03 14:30:00,51.79,51.79,51.63,51.66,113358.0,42.239,42.239,42.1085,42.133,113358.0
2018-10-03 15:00:00,51.67,51.68,51.57,51.58,140019.0,42.1411,42.1493,42.0596,42.0677,140019.0
2018-10-03 15:30:00,51.58,51.66,51.58,51.64,138246.0,42.0677,42.133,42.0677,42.1167,138246.0
2018-10-04 09:30:00,51.3,51.3,51.14,51.16,660092.0,41.8394,41.8394,41.7089,41.7252,660092.0
2018-10-04 10:00:00,51.15,51.15,50.99,51.02,272197.0,41.717,41.717,41.5865,41.611,272197.0
2018-10-04 10:30:00,51.01,51.04,50.95,50.98,194447.0,41.6029,41.6273,41.5539,41.5784,194447.0
2018-10-04 11:00:00,50.97,51.06,50.93,50.93,116451.0,41.5702,41.6436,41.5376,41.5376,116451.0
2018-10-04 11:30:00,50.93,50.96,50.84,50.86,178197.0,41.5376,41.5621,41.4642,41.4805,178197.0
2018-10-04 12:00:00,50.85,50.85,50.68,50.75,241355.0,41.4724,41.4724,41.3337,41.3908,241355.0
2018-10-04 12:30:00,50.75,50.84,50.74,50.77,127193.0,41.3908,41.4642,41.3826,41.4071,127193.0
2018-10-04 13:00:00,50.77,50.77,50.67,50.75,95750.0,41.4071,41.4071,41.3256,41.3908,95750.0
2018-10-04 13:30:00,50.75,50.77,50.68,50.75,111701.0,41.3908,41.4071,41.3337,41.3908,111701.0
2018-10-04 14:00:00,50.76,50.77,50.68,50.74,83741.0,41.399,41.4071,41.3337,41.3826,83741.0
2018-10-04 14:30:00,50.73,50.92,50.71,50.91,359852.0,41.3745,41.5295,41.3582,41.5213,359852.0
2018-10-04 15:00:00,50.91,50.94,50.85,50.85,235646.0,41.5213,41.5458,41.4724,41.4724,235646.0
2018-10-04 15:30:00,50.85,50.93,50.82,50.89,239422.0,41.4724,41.5376,41.4479,41.505,239422.0
2018-10-05 09:30:00,50.85,50.87,50.74,50.75,206156.0,41.4724,41.4887,41.3826,41.3908,206156.0
2018-10-05 10:00:00,50.76,50.81,50.69,50.8,107121.0,41.399,41.4397,41.3419,41.4316,107121.0
2018-10-05 10:30:00,50.81,50.81,50.67,50.71,184478.0,41.4397,41.4397,41.3256,41.3582,184478.0
2018-10-05 11:00:00,50.71,50.71,50.58,50.58,93334.0,41.3582,41.3582,41.2522,41.2522,93334.0
2018-10-05 11:30:00,50.59,50.59,50.44,50.44,223425.0,41.2603,41.2603,41.138,41.138,223425.0
2018-10-05 12:00:00,50.44,50.51,50.43,50.5,97452.0,41.138,41.1951,41.1298,41.1869,97452.0
2018-10-05 12:30:00,50.5,50.5,50.41,50.46,67342.0,41.1869,41.1869,41.1135,41.1543,67342.0
2018-10-05 13:00:00,50.46,50.48,50.39,50.41,109628.0,41.1543,41.1706,41.0972,41.1135,109628.0
2018-10-05 13:30:00,50.42,50.53,50.38,50.51,572112.0,41.1217,41.2114,41.089,41.1951,572112.0
2018-10-05 14:00:00,50.5,50.56,50.46,50.55,136274.0,41.1869,41.2358,41.1543,41.2277,136274.0
2018-10-05 14:30:00,50.55,50.61,50.54,50.6,160915.0,41.2277,41.2766,41.2195,41.2685,160915.0
2018-10-05 15:00:00,50.61,50.64,50.58,50.61,87506.0,41.2766,41.3011,41.2522,41.2766,87506.0
2018-10-05 15:30:00,50.61,50.67,50.56,50.64,325705.0,41.2766,41.3256,41.2358,41.3011,325705.0
2018-10-08 09:30:00,50.2,50.32,50.1,50.3,193585.0,40.9422,41.0401,40.8607,41.0238,193585.0
2018-10-08 10:00:00,50.3,50.38,50.3,50.32,85064.0,41.0238,41.089,41.0238,41.0401,85064.0
2018-10-08 10:30:00,50.32,50.33,50.2,50.25,66504.0,41.0401,41.0483,40.9422,40.983,66504.0
2018-10-08 11:00:00,50.26,50.26,50.17,50.18,174326.0,40.9912,40.9912,40.9178,40.9259,174326.0
2018-10-08 11:30:00,50.17,50.18,50.03,50.12,119425.0,40.9178,40.9259,40.8036,40.877,119425.0
2018-10-08 12:00:00,50.12,50.21,50.08,50.2,100522.0,40.877,40.9504,40.8444,40.9422,100522.0
2018-10-08 12:30:00,50.19,50.21,50.11,50.12,70117.0,40.9341,40.9504,40.8688,40.877,70117.0
2018-10-08 13:00:00,50.11,50.21,50.1,50.15,41223.0,40.8688,40.9504,40.8607,40.9015,41223.0
2018-10-08 13:30:00,50.14,50.27,50.14,50.25,96674.0,40.8933,40.9993,40.8933,40.983,96674.0
2018-10-08 14:00:00,50.25,50.39,50.24,50.38,628333.0,40.983,41.0972,40.9749,41.089,628333.0
2018-10-08 14:30:00,50.38,50.46,50.38,50.42,144565.0,41.089,41.1543,41.089,41.1217,144565.0
2018-10-08 15:00:00,50.41,50.49,50.4,50.43,125969.0,41.1135,41.1788,41.1053,41.1298,125969.0
2018-10-08 15:30:00,50.43,50.5,50.43,50.46,135431.0,41.1298,41.1869,41.1298,41.1543,135431.0
2018-10-09 09:30:00,50.0,50.06,49.88,50.06,257744.0,40.7791,40.8281,40.6812,40.8281,257744.0
2018-10-09 10:00:00,50.05,50.25,50.02,50.23,180152.0,40.8199,40.983,40.7954,40.9667,180152.0
2018-10-09 10:30:00,50.23,50.33,50.2,50.2,176723.0,40.9667,41.0483,40.9422,40.9422,176723.0
2018-10-09 11:00:00,50.2,50.27,50.11,50.26,167788.0,40.9422,40.9993,40.8688,40.9912,167788.0
2018-10-09 11:30:00,50.27,50.37,50.25,50.35,150399.0,40.9993,41.0809,40.983,41.0646,150399.0
2018-10-09 12:00:00,50.35,50.41,50.32,50.33,188490.0,41.0646,41.1135,41.0401,41.0483,188490.0
2018-10-09 12:30:00,50.33,50.36,50.23,50.25,146600.0,41.0483,41.0727,40.9667,40.983,146600.0
2018-10-09 13:00:00,50.25,50.33,50.2,50.33,591908.0,40.983,41.0483,40.9422,41.0483,591908.0
2018-10-09 13:30:00,50.32,50.34,50.27,50.31,95313.0,41.0401,41.0564,40.9993,41.0319,95313.0
2018-10-09 14:00:00,50.3,50.35,50.27,50.34,122333.0,41.0238,41.0646,40.9993,41.0564,122333.0
2018-10-09 14:30:00,50.34,50.39,50.32,50.37,124697.0,41.0564,41.0972,41.0401,41.0809,124697.0
2018-10-09 15:00:00,50.37,50.38,50.29,50.31,119456.0,41.0809,41.089,41.0156,41.0319,119456.0
2018-10-09 15:30:00,50.32,50.38,50.3,50.32,197644.0,41.0401,41.089,41.0238,41.0401,197644.0
2018-10-10 09:30:00,50.11,50.15,49.77,49.8,372766.0,40.8688,40.9015,40.5915,40.616,372766.0
2018-10-10 10:00:00,49.79,49.84,49.7,49.8,345636.0,40.6078,40.6486,40.5344,40.616,345636.0
2018-10-10 10:30:00,49.79,49.84,49.63,49.69,679899.0,40.6078,40.6486,40.4774,40.5263,679899.0
2018-10-10 11:00:00,49.68,49.69,49.5,49.58,370821.0,40.5181,40.5263,40.3713,40.4366,370821.0
2018-10-10 11:30:00,49.57,49.66,49.47,49.6,244542.0,40.4284,40.5018,40.3469,40.4529,244542.0
2018-10-10 12:00:00,49.59,49.65,49.53,49.58,153319.0,40.4447,40.4937,40.3958,40.4366,153319.0
2018-10-10 12:30:00,49.58,49.62,49.54,49.58,87365.0,40.4366,40.4692,40.4039,40.4366,87365.0
2018-10-10 13:00:00,49.57,49.67,49.48,49.62,201833.0,40.4284,40.51,40.355,40.4692,201833.0
2018-10-10 13:30:00,49.61,49.65,49.51,49.52,131645.0,40.461,40.4937,40.3795,40.3876,131645.0
2018-10-10 14:00:00,49.53,49.54,49.36,49.43,1388986.0,40.3958,40.4039,40.2571,40.3142,1388986.0
2018-10-10 14:30:00,49.43,49.46,49.3,49.38,178097.0,40.3142,40.3387,40.2082,40.2735,178097.0
2018-10-10 15:00:00,49.38,49.38,49.2,49.32,279158.0,40.2735,40.2735,40.1267,40.2245,279158.0
2018-10-10 15:30:00,49.32,49.32,49.04,49.11,656524.0,40.2245,40.2245,39.9962,40.0532,656524.0
2018-10-11 09:30:00,48.94,49.2,48.8,49.18,501661.0,39.9146,40.1267,39.8004,40.1103,501661.0
2018-10-11 10:00:00,49.16,49.17,48.86,48.95,253523.0,40.094,40.1022,39.8494,39.9228,253523.0
2018-10-11 10:30:00,48.95,49.0,48.69,48.7,339686.0,39.9228,39.9635,39.7107,39.7189,339686.0
2018-10-11 11:00:00,48.71,48.72,48.45,48.58,367803.0,39.727,39.7352,39.515,39.621,367803.0
2018-10-11 11:30:00,48.59,48.78,48.49,48.71,255274.0,39.6291,39.7841,39.5476,39.727,255274.0
2018-10-11 12:00:00,48.71,48.96,48.69,48.88,738917.0,39.727,39.9309,39.7107,39.8657,738917.0
2018-10-11 12:30:00,48.88,48.9,48.78,48.84,468290.0,39.8657,39.882,39.7841,39.833,468290.0
2018-10-11 13:00:00,48.83,48.89,48.74,48.83,267845.0,39.8249,39.8738,39.7515,39.8249,267845.0
2018-10-11 13:30:00,48.83,48.87,48.69,48.82,420777.0,39.8249,39.8575,39.7107,39.8167,420777.0
2018-10-11 14:00:00,48.82,48.84,48.64,48.66,235232.0,39.8167,39.833,39.6699,39.6862,235232.0
2018-10-11 14:30:00,48.65,48.65,48.15,48.42,638050.0,39.6781,39.6781,39.2703,39.4905,638050.0
2018-10-11 15:00:00,48.39,48.76,48.35,48.7,695274.0,39.466,39.7678,39.4334,39.7189,695274.0
2018-10-11 15:30:00,48.7,48.78,48.49,48.5,1447418.0,39.7189,39.7841,39.5476,39.5557,1447418.0
2018-10-12 09:30:00,49.09,49.09,48.91,48.96,676819.0,40.0369,40.0369,39.8901,39.9309,676819.0
2018-10-12 10:00:00,48.95,49.01,48.77,48.78,1067538.0,39.9228,39.9717,39.7759,39.7841,1067538.0
2018-10-12 10:30:00,48.78,48.88,48.74,48.85,1027073.0,39.7841,39.8657,39.7515,39.8412,1027073.0
2018-10-12 11:00:00,48.85,48.88,48.75,48.77,254690.0,39.8412,39.8657,39.7596,39.7759,254690.0
2018-10-12 11:30:00,48.77,48.82,48.61,48.68,449029.0,39.7759,39.8167,39.6455,39.7025,449029.0
2018-10-12 12:00:00,48.68,48.7,48.55,48.57,330986.0,39.7025,39.7189,39.5965,39.6128,330986.0
2018-10-12 12:30:00,48.58,48.6,48.41,48.57,222827.0,39.621,39.6373,39.4823,39.6128,222827.0
2018-10-12 13:00:00,48.58,48.7,48.52,48.59,246138.0,39.621,39.7189,39.5721,39.6291,246138.0
2018-10-12 13:30:00,48.58,48.68,48.48,48.62,248665.0,39.621,39.7025,39.5394,39.6536,248665.0
2018-10-12 14:00:00,48.62,48.69,48.49,48.69,273171.0,39.6536,39.7107,39.5476,39.7107,273171.0
2018-10-12 14:30:00,48.69,48.77,48.59,48.75,185270.0,39.7107,39.7759,39.6291,39.7596,185270.0
2018-10-12 15:00:00,48.76,48.93,48.69,48.9,1010232.0,39.7678,39.9064,39.7107,39.882,1010232.0
2018-10-12 15:30:00,48.9,49.04,48.85,48.93,447324.0,39.882,39.9962,39.8412,39.9064,447324.0
2018-10-15 09:30:00,48.77,48.83,48.69,48.73,256018.0,39.7759,39.8249,39.7107,39.7433,256018.0
2018-10-15 10:00:00,48.73,48.74,48.58,48.71,155183.0,39.7433,39.7515,39.621,39.727,155183.0
2018-10-15 10:30:00,48.7,48.81,48.69,48.79,115350.0,39.7189,39.8086,39.7107,39.7923,115350.0
2018-10-15 11:00:00,48.8,48.92,48.78,48.9,123826.0,39.8004,39.8983,39.7841,39.882,123826.0
2018-10-15 11:30:00,48.9,48.91,48.77,48.78,404535.0,39.882,39.8901,39.7759,39.7841,404535.0
2018-10-15 12:00:00,48.78,48.8,48.72,48.79,340235.0,39.7841,39.8004,39.7352,39.7923,340235.0
2018-10-15 12:30:00,48.79,48.87,48.77,48.82,309251.0,39.7923,39.8575,39.7759,39.8167,309251.0
2018-10-15 13:00:00,48.82,48.9,48.81,48.84,435359.0,39.8167,39.882,39.8086,39.833,435359.0
2018-10-15 13:30:00,48.84,48.94,48.82,48.92,435270.0,39.833,39.9146,39.8167,39.8983,435270.0
2018-10-15 14:00:00,48.92,48.92,48.8,48.81,1446309.0,39.8983,39.8983,39.8004,39.8086,1446309.0
2018-10-15 14:30:00,48.8,48.98,48.8,48.96,128068.0,39.8004,39.9472,39.8004,39.9309,128068.0
2018-10-15 15:00:00,48.96,48.99,48.84,48.87,169482.0,39.9309,39.9554,39.833,39.8575,169482.0
2018-10-15 15:30:00,48.87,48.88,48.76,48.77,265555.0,39.8575,39.8657,39.7678,39.7759,265555.0
2018-10-16 09:30:00,49.32,49.39,49.28,49.36,378208.0,40.2245,40.2816,40.1919,40.2571,378208.0
2018-10-16 10:00:00,49.36,49.45,49.35,49.35,203518.0,40.2571,40.3305,40.249,40.249,203518.0
2018-10-16 10:30:00,49.34,49.53,49.34,49.51,169168.0,40.2408,40.3958,40.2408,40.3795,169168.0
2018-10-16 11:00:00,49.52,49.58,49.46,49.57,144198.0,40.3876,40.4366,40.3387,40.4284,144198.0
2018-10-16 11:30:00,49.56,49.58,49.51,49.55,78128.0,40.4203,40.4366,40.3795,40.4121,78128.0
2018-10-16 12:00:00,49.55,49.58,49.49,49.52,151014.0,40.4121,40.4366,40.3632,40.3876,151014.0
2018-10-16 12:30:00,49.51,49.59,49.49,49.58,93805.0,40.3795,40.4447,40.3632,40.4366,93805.0
2018-10-16 13:00:00,49.58,49.6,49.56,49.59,75528.0,40.4366,40.4529,40.4203,40.4447,75528.0
2018-10-16 13:30:00,49.59,49.66,49.57,49.59,249721.0,40.4447,40.5018,40.4284,40.4447,249721.0
2018-10-16 14:00:00,49.6,49.64,49.58,49.62,442482.0,40.4529,40.4855,40.4366,40.4692,442482.0
2018-10-16 14:30:00,49.63,49.64,49.56,49.57,391722.0,40.4774,40.4855,40.4203,40.4284,391722.0
2018-10-16 15:00:00,49.58,49.61,49.53,49.59,188440.0,40.4366,40.461,40.3958,40.4447,188440.0
2018-10-16 15:30:00,49.59,49.71,49.58,49.67,249850.0,40.4447,40.5426,40.4366,40.51,249850.0
2018-10-17 09:30:00,49.41,49.41,49.24,49.25,231952.0,40.2979,40.2979,40.1593,40.1674,231952.0
2018-10-17 10:00:00,49.24,49.28,49.16,49.23,268616.0,40.1593,40.1919,40.094,40.1511,268616.0
2018-10-17 10:30:00,49.23,49.24,49.04,49.12,215405.0,40.1511,40.1593,39.9962,40.0614,215405.0
2018-10-17 11:00:00,49.11,49.28,49.07,49.27,93970.0,40.0532,40.1919,40.0206,40.1837,93970.0
2018-10-17 11:30:00,49.27,49.38,49.24,49.38,282018.0,40.1837,40.2735,40.1593,40.2735,282018.0
2018-10-17 12:00:00,49.38,49.45,49.36,49.42,209574.0,40.2735,40.3305,40.2571,40.3061,209574.0
2018-10-17 12:30:00,49.39,49.45,49.36,49.41,66948.0,40.2816,40.3305,40.2571,40.2979,66948.0
2018-10-17 13:00:00,49.42,49.46,49.33,49.34,648895.0,40.3061,40.3387,40.2327,40.2408,648895.0
2018-10-17 13:30:00,49.34,49.37,49.31,49.35,120374.0,40.2408,40.2653,40.2164,40.249,120374.0
2018-10-17 14:00:00,49.36,49.39,49.16,49.22,144528.0,40.2571,40.2816,40.094,40.143,144528.0
2018-10-17 14:30:00,49.22,49.35,49.2,49.31,136350.0,40.143,40.249,40.1267,40.2164,136350.0
2018-10-17 15:00:00,49.31,49.33,49.23,49.28,156293.0,40.2164,40.2327,40.1511,40.1919,156293.0
2018-10-17 15:30:00,49.28,49.28,49.19,49.25,187432.0,40.1919,40.1919,40.1185,40.1674,187432.0
2018-10-18 09:30:00,49.02,49.03,48.89,48.91,425098.0,39.9798,39.988,39.8738,39.8901,425098.0
2018-10-18 10:00:00,48.89,48.93,48.79,48.93,139781.0,39.8738,39.9064,39.7923,39.9064,139781.0
2018-10-18 10:30:00,48.92,49.04,48.91,49.02,158107.0,39.8983,39.9962,39.8901,39.9798,158107.0
2018-10-18 11:00:00,49.02,49.02,48.74,48.76,105207.0,39.9798,39.9798,39.7515,39.7678,105207.0
2018-10-18 11:30:00,48.76,48.79,48.52,48.55,139557.0,39.7678,39.7923,39.5721,39.5965,139557.0
2018-10-18 12:00:00,48.54,48.61,48.45,48.55,173668.0,39.5884,39.6455,39.515,39.5965,173668.0
2018-10-18 12:30:00,48.55,48.61,48.5,48.5,117249.0,39.5965,39.6455,39.5557,39.5557,117249.0
2018-10-18 13:00:00,48.5,48.52,48.29,48.34,136203.0,39.5557,39.5721,39.3845,39.4252,136203.0
2018-10-18 13:30:00,48.34,48.36,48.24,48.29,346947.0,39.4252,39.4416,39.3437,39.3845,346947.0
2018-10-18 14:00:00,48.29,48.42,48.28,48.37,113991.0,39.3845,39.4905,39.3763,39.4497,113991.0
2018-10-18 14:30:00,48.37,48.48,48.32,48.4,151955.0,39.4497,39.5394,39.4089,39.4742,151955.0
2018-10-18 15:00:00,48.4,48.42,48.31,48.4,254062.0,39.4742,39.4905,39.4008,39.4742,254062.0
2018-10-18 15:30:00,48.39,48.44,48.32,48.4,322833.0,39.466,39.5068,39.4089,39.4742,322833.0
2018-10-19 09:30:00,48.74,49.01,48.71,48.94,227901.0,39.7515,39.9717,39.727,39.9146,227901.0
2018-10-19 10:00:00,48.94,49.03,48.84,48.87,113344.0,39.9146,39.988,39.833,39.8575,113344.0
2018-10-19 10:30:00,48.86,48.94,48.84,48.94,336470.0,39.8494,39.9146,39.833,39.9146,336470.0
2018-10-19 11:00:00,48.94,48.98,48.77,48.78,254080.0,39.9146,39.9472,39.7759,39.7841,254080.0
2018-10-19 11:30:00,48.77,48.92,48.72,48.92,166491.0,39.7759,39.8983,39.7352,39.8983,166491.0
2018-10-19 12:00:00,48.91,48.93,48.7,48.73,464810.0,39.8901,39.9064,39.7189,39.7433,464810.0
2018-10-19 12:30:00,48.72,48.81,48.65,48.78,145561.0,39.7352,39.8086,39.6781,39.7841,145561.0
2018-10-19 13:00:00,48.77,48.81,48.67,48.81,106238.0,39.7759,39.8086,39.6944,39.8086,106238.0
2018-10-19 13:30:00,48.81,48.83,48.77,48.78,203909.0,39.8086,39.8249,39.7759,39.7841,203909.0
2018-10-19 14:00:00,48.77,48.77,48.62,48.73,107117.0,39.7759,39.7759,39.6536,39.7433,107117.0
2018-10-19 14:30:00,48.73,48.79,48.71,48.74,62177.0,39.7433,39.7923,39.727,39.7515,62177.0
2018-10-19 15:00:00,48.74,48.76,48.64,48.76,197573.0,39.7515,39.7678,39.6699,39.7678,197573.0
2018-10-19 15:30:00,48.76,48.77,48.69,48.7,211207.0,39.7678,39.7759,39.7107,39.7189,211207.0
2018-10-22 09:30:00,48.89,48.93,48.67,48.69,203415.0,39.8738,39.9064,39.6944,39.7107,203415.0
2018-10-22 10:00:00,48.69,48.71,48.55,48.57,191355.0,39.7107,39.727,39.5965,39.6128,191355.0
2018-10-22 10:30:00,48.57,48.78,48.54,48.75,141976.0,39.6128,39.7841,39.5884,39.7596,141976.0
2018-10-22 11:00:00,48.74,48.74,48.63,48.64,108085.0,39.7515,39.7515,39.6618,39.6699,108085.0
2018-10-22 11:30:00,48.64,48.66,48.54,48.56,85582.0,39.6699,39.6862,39.5884,39.6047,85582.0
2018-10-22 12:00:00,48.57,48.63,48.49,48.54,87405.0,39.6128,39.6618,39.5476,39.5884,87405.0
2018-10-22 12:30:00,48.54,48.61,48.52,48.6,61119.0,39.5884,39.6455,39.5721,39.6373,61119.0
2018-10-22 13:00:00,48.6,48.68,48.56,48.61,98969.0,39.6373,39.7025,39.6047,39.6455,98969.0
2018-10-22 13:30:00,48.62,48.68,48.57,48.59,408227.0,39.6536,39.7025,39.6128,39.6291,408227.0
2018-10-22 14:00:00,48.59,48.64,48.59,48.6,66729.0,39.6291,39.6699,39.6291,39.6373,66729.0
2018-10-22 14:30:00,48.59,48.68,48.59,48.65,187352.0,39.6291,39.7025,39.6291,39.6781,187352.0
2018-10-22 15:00:00,48.64,48.72,48.63,48.68,159415.0,39.6699,39.7352,39.6618,39.7025,159415.0
2018-10-22 15:30:00,48.67,48.74,48.61,48.61,584980.0,39.6944,39.7515,39.6455,39.6455,584980.0
2018-10-23 09:30:00,47.74,47.84,47.69,47.73,252296.0,38.9359,39.0175,38.8951,38.9277,252296.0
2018-10-23 10:00:00,47.71,47.73,47.47,47.6,196276.0,38.9114,38.9277,38.7157,38.8217,196276.0
2018-10-23 10:30:00,47.58,47.68,47.48,47.65,131964.0,38.8054,38.887,38.7238,38.8625,131964.0
2018-10-23 11:00:00,47.65,47.84,47.6,47.78,103945.0,38.8625,39.0175,38.8217,38.9685,103945.0
2018-10-23 11:30:00,47.79,47.82,47.63,47.64,161930.0,38.9767,39.0011,38.8462,38.8543,161930.0
2018-10-23 12:00:00,47.63,47.84,47.62,47.82,147990.0,38.8462,39.0175,38.838,39.0011,147990.0
2018-10-23 12:30:00,47.83,47.93,47.83,47.87,93172.0,39.0093,39.0909,39.0093,39.0419,93172.0
2018-10-23 13:00:00,47.89,48.07,47.89,48.02,127676.0,39.0582,39.205,39.0582,39.1643,127676.0
2018-10-23 13:30:00,48.02,48.06,47.89,47.91,415860.0,39.1643,39.1969,39.0582,39.0745,415860.0
2018-10-23 14:00:00,47.89,48.14,47.89,48.11,200187.0,39.0582,39.2621,39.0582,39.2377,200187.0
2018-10-23 14:30:00,48.11,48.26,48.1,48.24,145792.0,39.2377,39.36,39.2295,39.3437,145792.0
2018-10-23 15:00:00,48.23,48.34,48.23,48.27,177662.0,39.3355,39.4252,39.3355,39.3682,177662.0
2018-10-23 15:30:00,48.27,48.29,48.14,48.15,187591.0,39.3682,39.3845,39.2621,39.2703,187591.0
2018-10-24 09:30:00,47.87,47.92,47.74,47.75,176006.0,39.0419,39.0827,38.9359,38.9441,176006.0
2018-10-24 10:00:00,47.75,47.81,47.64,47.67,281391.0,38.9441,38.993,38.8543,38.8788,281391.0
2018-10-24 10:30:00,47.67,47.72,47.55,47.55,114526.0,38.8788,38.9196,38.7809,38.7809,114526.0
2018-10-24 11:00:00,47.55,47.55,47.29,47.31,430453.0,38.7809,38.7809,38.5689,38.5852,430453.0
2018-10-24 11:30:00,47.3,47.56,47.28,47.52,148866.0,38.577,38.7891,38.5607,38.7565,148866.0
2018-10-24 12:00:00,47.51,47.59,47.46,47.5,103387.0,38.7483,38.8136,38.7075,38.7402,103387.0
2018-10-24 12:30:00,47.51,47.52,47.36,47.44,73951.0,38.7483,38.7565,38.626,38.6912,73951.0
2018-10-24 13:00:00,47.42,47.42,47.22,47.25,407783.0,38.6749,38.6749,38.5118,38.5363,407783.0
2018-10-24 13:30:00,47.25,47.32,47.19,47.23,213052.0,38.5363,38.5934,38.4873,38.52,213052.0
2018-10-24 14:00:00,47.22,47.33,47.16,47.32,415093.0,38.5118,38.6015,38.4629,38.5934,415093.0
2018-10-24 14:30:00,47.32,47.36,47.2,47.24,236821.0,38.5934,38.626,38.4955,38.5281,236821.0
2018-10-24 15:00:00,47.2,47.2,46.97,46.98,291593.0,38.4955,38.4955,38.3079,38.3161,291593.0
2018-10-24 15:30:00,46.98,47.04,46.74,46.77,449860.0,38.3161,38.365,38.1203,38.1448,449860.0
2018-10-25 09:30:00,47.16,47.28,47.01,47.25,367246.0,38.4629,38.5607,38.3405,38.5363,367246.0
2018-10-25 10:00:00,47.25,47.39,47.21,47.31,187881.0,38.5363,38.6504,38.5036,38.5852,187881.0
2018-10-25 10:30:00,47.33,47.43,47.31,47.34,409943.0,38.6015,38.6831,38.5852,38.6097,409943.0
2018-10-25 11:00:00,47.34,47.47,47.21,47.45,210993.0,38.6097,38.7157,38.5036,38.6994,210993.0
2018-10-25 11:30:00,47.45,47.48,47.35,47.37,109284.0,38.6994,38.7238,38.6178,38.6341,109284.0
2018-10-25 12:00:00,47.37,47.4,47.28,47.31,84597.0,38.6341,38.6586,38.5607,38.5852,84597.0
2018-10-25 12:30:00,47.3,47.45,47.3,47.43,70334.0,38.577,38.6994,38.577,38.6831,70334.0
2018-10-25 13:00:00,47.43,47.45,47.34,47.43,182756.0,38.6831,38.6994,38.6097,38.6831,182756.0
2018-10-25 13:30:00,47.43,47.52,47.41,47.43,783718.0,38.6831,38.7565,38.6668,38.6831,783718.0
2018-10-25 14:00:00,47.43,47.53,47.39,47.51,214637.0,38.6831,38.7646,38.6504,38.7483,214637.0
2018-10-25 14:30:00,47.51,47.62,47.5,47.56,360018.0,38.7483,38.838,38.7402,38.7891,360018.0
2018-10-25 15:00:00,47.56,47.62,47.52,47.53,307576.0,38.7891,38.838,38.7565,38.7646,307576.0
2018-10-25 15:30:00,47.55,47.56,47.32,47.38,280599.0,38.7809,38.7891,38.5934,38.6423,280599.0
2018-10-26 09:30:00,46.7,46.83,46.62,46.73,569420.0,38.0877,38.1937,38.0224,38.1122,569420.0
2018-10-26 10:00:00,46.73,46.74,46.47,46.58,422840.0,38.1122,38.1203,37.9001,37.9898,422840.0
2018-10-26 10:30:00,46.57,46.57,46.38,46.39,456769.0,37.9817,37.9817,37.8267,37.8349,456769.0
2018-10-26 11:00:00,46.38,46.77,46.38,46.75,240176.0,37.8267,38.1448,37.8267,38.1285,240176.0
2018-10-26 11:30:00,46.76,46.97,46.76,46.89,240815.0,38.1366,38.3079,38.1366,38.2427,240815.0
2018-10-26 12:00:00,46.9,47.14,46.9,47.11,195695.0,38.2508,38.4466,38.2508,38.4221,195695.0
2018-10-26 12:30:00,47.11,47.27,47.09,47.18,273510.0,38.4221,38.5526,38.4058,38.4792,273510.0
2018-10-26 13:00:00,47.2,47.32,47.1,47.11,261349.0,38.4955,38.5934,38.4139,38.4221,261349.0
2018-10-26 13:30:00,47.1,47.19,47.01,47.16,162868.0,38.4139,38.4873,38.3405,38.4629,162868.0
2018-10-26 14:00:00,47.17,47.2,46.99,47.1,391864.0,38.471,38.4955,38.3242,38.4139,391864.0
2018-10-26 14:30:00,47.09,47.18,46.86,46.89,198419.0,38.4058,38.4792,38.2182,38.2427,198419.0
2018-10-26 15:00:00,46.89,47.06,46.81,47.01,269038.0,38.2427,38.3813,38.1774,38.3405,269038.0
2018-10-26 15:30:00,47.01,47.16,46.9,47.0,628805.0,38.3405,38.4629,38.2508,38.3324,628805.0
2018-10-29 09:30:00,47.5,47.52,47.33,47.38,230893.0,38.7402,38.7565,38.6015,38.6423,230893.0
2018-10-29 10:00:00,47.39,47.53,47.39,47.49,194362.0,38.6504,38.7646,38.6504,38.732,194362.0
2018-10-29 10:30:00,47.5,47.5,47.34,47.42,115636.0,38.7402,38.7402,38.6097,38.6749,115636.0
2018-10-29 11:00:00,47.43,47.43,47.25,47.33,237163.0,38.6831,38.6831,38.5363,38.6015,237163.0
2018-10-29 11:30:00,47.33,47.43,47.24,47.24,171594.0,38.6015,38.6831,38.5281,38.5281,171594.0
2018-10-29 12:00:00,47.24,47.25,47.05,47.1,112064.0,38.5281,38.5363,38.3731,38.4139,112064.0
2018-10-29 12:30:00,47.11,47.18,47.04,47.06,124867.0,38.4221,38.4792,38.365,38.3813,124867.0
2018-10-29 13:00:00,47.08,47.21,47.08,47.1,85748.0,38.3976,38.5036,38.3976,38.4139,85748.0
2018-10-29 13:30:00,47.12,47.27,47.11,47.17,214083.0,38.4302,38.5526,38.4221,38.471,214083.0
2018-10-29 14:00:00,47.17,47.18,46.95,46.96,243102.0,38.471,38.4792,38.2916,38.2997,243102.0
2018-10-29 14:30:00,46.96,47.0,46.81,46.84,274837.0,38.2997,38.3324,38.1774,38.2019,274837.0
2018-10-29 15:00:00,46.84,46.84,46.57,46.61,266369.0,38.2019,38.2019,37.9817,38.0143,266369.0
2018-10-29 15:30:00,46.6,46.72,46.28,46.67,1241912.0,38.0061,38.104,37.7451,38.0632,1241912.0
2018-10-30 09:30:00,46.85,47.17,46.76,47.15,361365.0,38.21,38.471,38.1366,38.4547,361365.0
2018-10-30 10:00:00,47.15,47.16,46.98,47.0,209257.0,38.4547,38.4629,38.3161,38.3324,209257.0
2018-10-30 10:30:00,47.0,47.03,46.83,46.92,372804.0,38.3324,38.3568,38.1937,38.2671,372804.0
2018-10-30 11:00:00,46.94,47.05,46.87,47.03,205180.0,38.2834,38.3731,38.2263,38.3568,205180.0
2018-10-30 11:30:00,47.03,47.18,47.02,47.04,256812.0,38.3568,38.4792,38.3487,38.365,256812.0
2018-10-30 12:00:00,47.04,47.13,47.03,47.11,1144812.0,38.365,38.4384,38.3568,38.4221,1144812.0
2018-10-30 12:30:00,47.09,47.1,46.95,46.95,531031.0,38.4058,38.4139,38.2916,38.2916,531031.0
2018-10-30 13:00:00,46.94,47.0,46.86,46.91,238109.0,38.2834,38.3324,38.2182,38.259,238109.0
2018-10-30 13:30:00,46.9,47.05,46.85,47.03,266285.0,38.2508,38.3731,38.21,38.3568,266285.0
2018-10-30 14:00:00,47.03,47.05,46.9,46.95,131498.0,38.3568,38.3731,38.2508,38.2916,131498.0
2018-10-30 14:30:00,46.95,47.15,46.91,47.12,167116.0,38.2916,38.4547,38.259,38.4302,167116.0
2018-10-30 15:00:00,47.12,47.23,47.04,47.2,204430.0,38.4302,38.52,38.365,38.4955,204430.0
2018-10-30 15:30:00,47.23,47.33,47.17,47.32,471325.0,38.52,38.6015,38.471,38.5934,471325.0
2018-10-31 09:30:00,47.75,47.84,47.64,47.83,289433.0,38.9441,39.0175,38.8543,39.0093,289433.0
2018-10-31 10:00:00,47.82,47.84,47.74,47.81,129771.0,39.0011,39.0175,38.9359,38.993,129771.0
2018-10-31 10:30:00,47.81,47.88,47.74,47.77,151686.0,38.993,39.0501,38.9359,38.9604,151686.0
2018-10-31 11:00:00,47.77,47.91,47.7,47.89,133671.0,38.9604,39.0745,38.9033,39.0582,133671.0
2018-10-31 11:30:00,47.89,47.91,47.73,47.8,238751.0,39.0582,39.0745,38.9277,38.9848,238751.0
2018-10-31 12:00:00,47.8,47.83,47.66,47.75,101585.0,38.9848,39.0093,38.8707,38.9441,101585.0
2018-10-31 12:30:00,47.76,47.78,47.69,47.77,106579.0,38.9522,38.9685,38.8951,38.9604,106579.0
2018-10-31 13:00:00,47.77,47.83,47.73,47.77,58424.0,38.9604,39.0093,38.9277,38.9604,58424.0
2018-10-31 13:30:00,47.77,47.83,47.73,47.77,116090.0,38.9604,39.0093,38.9277,38.9604,116090.0
2018-10-31 14:00:00,47.77,47.88,47.73,47.85,154053.0,38.9604,39.0501,38.9277,39.0256,154053.0
2018-10-31 14:30:00,47.85,47.86,47.78,47.84,246469.0,39.0256,39.0338,38.9685,39.0175,246469.0
2018-10-31 15:00:00,47.83,47.91,47.81,47.84,128051.0,39.0093,39.0745,38.993,39.0175,128051.0
2018-10-31 15:30:00,47.85,47.87,47.69,47.71,240891.0,39.0256,39.0419,38.8951,38.9114,240891.0
2018-11-01 09:30:00,48.19,48.23,48.06,48.09,175782.0,39.3029,39.3355,39.1969,39.2214,175782.0
2018-11-01 10:00:00,48.09,48.3,48.0,48.26,319338.0,39.2214,39.3926,39.148,39.36,319338.0
2018-11-01 10:30:00,48.26,48.38,48.25,48.37,88494.0,39.36,39.4579,39.3518,39.4497,88494.0
2018-11-01 11:00:00,48.37,48.39,48.27,48.39,114494.0,39.4497,39.466,39.3682,39.466,114494.0
2018-11-01 11:30:00,48.4,48.43,48.32,48.34,152181.0,39.4742,39.4987,39.4089,39.4252,152181.0
2018-11-01 12:00:00,48.34,48.4,48.29,48.31,511990.0,39.4252,39.4742,39.3845,39.4008,511990.0
2018-11-01 12:30:00,48.32,48.5,48.32,48.5,144107.0,39.4089,39.5557,39.4089,39.5557,144107.0
2018-11-01 13:00:00,48.49,48.54,48.4,48.54,186303.0,39.5476,39.5884,39.4742,39.5884,186303.0
2018-11-01 13:30:00,48.54,48.56,48.44,48.45,78883.0,39.5884,39.6047,39.5068,39.515,78883.0
2018-11-01 14:00:00,48.46,48.49,48.41,48.46,51158.0,39.5231,39.5476,39.4823,39.5231,51158.0
2018-11-01 14:30:00,48.46,48.49,48.43,48.47,141527.0,39.5231,39.5476,39.4987,39.5313,141527.0
2018-11-01 15:00:00,48.47,48.49,48.42,48.48,270066.0,39.5313,39.5476,39.4905,39.5394,270066.0
2018-11-01 15:30:00,48.48,48.56,48.45,48.55,175984.0,39.5394,39.6047,39.515,39.5965,175984.0
2018-11-02 09:30:00,49.09,49.15,48.99,49.04,370224.0,40.0369,40.0859,39.9554,39.9962,370224.0
2018-11-02 10:00:00,49.04,49.05,48.91,48.91,150658.0,39.9962,40.0043,39.8901,39.8901,150658.0
2018-11-02 10:30:00,48.9,48.92,48.73,48.85,265499.0,39.882,39.8983,39.7433,39.8412,265499.0
2018-11-02 11:00:00,48.86,48.87,48.66,48.73,246983.0,39.8494,39.8575,39.6862,39.7433,246983.0
2018-11-02 11:30:00,48.72,48.78,48.63,48.7,289158.0,39.7352,39.7841,39.6618,39.7189,289158.0
2018-11-02 12:00:00,48.69,48.71,48.58,48.63,205253.0,39.7107,39.727,39.621,39.6618,205253.0
2018-11-02 12:30:00,48.63,48.64,48.36,48.42,190151.0,39.6618,39.6699,39.4416,39.4905,190151.0
2018-11-02 13:00:00,48.43,48.52,48.35,48.49,138209.0,39.4987,39.5721,39.4334,39.5476,138209.0
2018-11-02 13:30:00,48.49,48.56,48.44,48.51,180646.0,39.5476,39.6047,39.5068,39.5639,180646.0
2018-11-02 14:00:00,48.51,48.7,48.41,48.68,523784.0,39.5639,39.7189,39.4823,39.7025,523784.0
2018-11-02 14:30:00,48.68,48.69,48.58,48.63,194695.0,39.7025,39.7107,39.621,39.6618,194695.0
2018-11-02 15:00:00,48.64,48.7,48.55,48.66,155261.0,39.6699,39.7189,39.5965,39.6862,155261.0
2018-11-02 15:30:00,48.64,48.7,48.6,48.66,415757.0,39.6699,39.7189,39.6373,39.6862,415757.0
2018-11-05 09:30:00,48.66,48.77,48.65,48.69,283516.0,39.6862,39.7759,39.6781,39.7107,283516.0
2018-11-05 10:00:00,48.69,48.7,48.59,48.64,116757.0,39.7107,39.7189,39.6291,39.6699,116757.0
2018-11-05 10:30:00,48.65,48.75,48.64,48.75,105907.0,39.6781,39.7596,39.6699,39.7596,105907.0
2018-11-05 11:00:00,48.74,48.78,48.63,48.63,87549.0,39.7515,39.7841,39.6618,39.6618,87549.0
2018-11-05 11:30:00,48.62,48.63,48.55,48.62,60977.0,39.6536,39.6618,39.5965,39.6536,60977.0
2018-11-05 12:00:00,48.61,48.62,48.55,48.59,66346.0,39.6455,39.6536,39.5965,39.6291,66346.0
2018-11-05 12:30:00,48.59,48.59,48.53,48.56,48187.0,39.6291,39.6291,39.5802,39.6047,48187.0
2018-11-05 13:00:00,48.57,48.62,48.55,48.6,104348.0,39.6128,39.6536,39.5965,39.6373,104348.0
2018-11-05 13:30:00,48.6,48.69,48.6,48.68,92293.0,39.6373,39.7107,39.6373,39.7025,92293.0
2018-11-05 14:00:00,48.67,48.75,48.64,48.75,103988.0,39.6944,39.7596,39.6699,39.7596,103988.0
2018-11-05 14:30:00,48.74,48.8,48.7,48.77,295809.0,39.7515,39.8004,39.7189,39.7759,295809.0
2018-11-05 15:00:00,48.77,48.78,48.66,48.7,96643.0,39.7759,39.7841,39.6862,39.7189,96643.0
2018-11-05 15:30:00,48.7,48.71,48.66,48.69,213618.0,39.7189,39.727,39.6862,39.7107,213618.0
2018-11-06 09:30:00,48.67,48.8,48.66,48.77,143895.0,39.6944,39.8004,39.6862,39.7759,143895.0
2018-11-06 10:00:00,48.77,48.77,48.69,48.7,56578.0,39.7759,39.7759,39.7107,39.7189,56578.0
2018-11-06 10:30:00,48.7,48.74,48.64,48.7,232982.0,39.7189,39.7515,39.6699,39.7189,232982.0
2018-11-06 11:00:00,48.71,48.75,48.66,48.68,358585.0,39.727,39.7596,39.6862,39.7025,358585.0
2018-11-06 11:30:00,48.66,48.72,48.64,48.7,155358.0,39.6862,39.7352,39.6699,39.7189,155358.0
2018-11-06 12:00:00,48.7,48.78,48.68,48.73,86006.0,39.7189,39.7841,39.7025,39.7433,86006.0
2018-11-06 12:30:00,48.74,48.79,48.73,48.73,29647.0,39.7515,39.7923,39.7433,39.7433,29647.0
2018-11-06 13:00:00,48.75,48.76,48.7,48.7,34276.0,39.7596,39.7678,39.7189,39.7189,34276.0
2018-11-06 13:30:00,48.7,48.8,48.69,48.78,152277.0,39.7189,39.8004,39.7107,39.7841,152277.0
2018-11-06 14:00:00,48.77,48.77,48.64,48.65,76347.0,39.7759,39.7759,39.6699,39.6781,76347.0
2018-11-06 14:30:00,48.65,48.7,48.63,48.68,160562.0,39.6781,39.7189,39.6618,39.7025,160562.0
2018-11-06 15:00:00,48.66,48.75,48.65,48.74,173810.0,39.6862,39.7596,39.6781,39.7515,173810.0
2018-11-06 15:30:00,48.75,48.87,48.71,48.85,112000.0,39.7596,39.8575,39.727,39.8412,112000.0
2018-11-07 09:30:00,49.31,49.33,49.14,49.16,287205.0,40.2164,40.2327,40.0777,40.094,287205.0
2018-11-07 10:00:00,49.15,49.22,49.12,49.22,161671.0,40.0859,40.143,40.0614,40.143,161671.0
2018-11-07 10:30:00,49.21,49.3,49.19,49.25,88661.0,40.1348,40.2082,40.1185,40.1674,88661.0
2018-11-07 11:00:00,49.25,49.29,49.21,49.27,147351.0,40.1674,40.2001,40.1348,40.1837,147351.0
2018-11-07 11:30:00,49.27,49.36,49.26,49.35,127800.0,40.1837,40.2571,40.1756,40.249,127800.0
2018-11-07 12:00:00,49.35,49.38,49.3,49.32,133831.0,40.249,40.2735,40.2082,40.2245,133831.0
2018-11-07 12:30:00,49.32,49.4,49.31,49.39,117139.0,40.2245,40.2898,40.2164,40.2816,117139.0
2018-11-07 13:00:00,49.39,49.41,49.35,49.38,158908.0,40.2816,40.2979,40.249,40.2735,158908.0
2018-11-07 13:30:00,49.38,49.38,49.3,49.34,58589.0,40.2735,40.2735,40.2082,40.2408,58589.0
2018-11-07 14:00:00,49.34,49.44,49.34,49.43,125816.0,40.2408,40.3224,40.2408,40.3142,125816.0
2018-11-07 14:30:00,49.43,49.47,49.41,49.46,109653.0,40.3142,40.3469,40.2979,40.3387,109653.0
2018-11-07 15:00:00,49.46,49.49,49.44,49.48,71302.0,40.3387,40.3632,40.3224,40.355,71302.0
2018-11-07 15:30:00,49.47,49.54,49.44,49.52,332288.0,40.3469,40.4039,40.3224,40.3876,332288.0
2018-11-08 09:30:00,49.24,49.36,49.24,49.3,247590.0,40.1593,40.2571,40.1593,40.2082,247590.0
2018-11-08 10:00:00,49.28,49.29,49.16,49.18,106305.0,40.1919,40.2001,40.094,40.1103,106305.0
2018-11-08 10:30:00,49.18,49.21,49.15,49.17,154062.0,40.1103,40.1348,40.0859,40.1022,154062.0
2018-11-08 11:00:00,49.18,49.18,49.1,49.11,51317.0,40.1103,40.1103,40.0451,40.0532,51317.0
2018-11-08 11:30:00,49.12,49.2,49.12,49.13,76144.0,40.0614,40.1267,40.0614,40.0696,76144.0
2018-11-08 12:00:00,49.14,49.16,49.07,49.08,113038.0,40.0777,40.094,40.0206,40.0288,113038.0
2018-11-08 12:30:00,49.08,49.1,49.01,49.02,136395.0,40.0288,40.0451,39.9717,39.9798,136395.0
2018-11-08 13:00:00,49.02,49.04,49.0,49.0,212879.0,39.9798,39.9962,39.9635,39.9635,212879.0
2018-11-08 13:30:00,49.0,49.07,49.0,49.07,82939.0,39.9635,40.0206,39.9635,40.0206,82939.0
2018-11-08 14:00:00,49.06,49.11,48.92,48.92,113695.0,40.0125,40.0532,39.8983,39.8983,113695.0
2018-11-08 14:30:00,48.91,48.93,48.79,48.81,96323.0,39.8901,39.9064,39.7923,39.8086,96323.0
2018-11-08 15:00:00,48.8,48.89,48.76,48.85,249926.0,39.8004,39.8738,39.7678,39.8412,249926.0
2018-11-08 15:30:00,48.84,48.91,48.8,48.9,168065.0,39.833,39.8901,39.8004,39.882,168065.0
2018-11-09 09:30:00,48.52,48.52,48.38,48.43,207798.0,39.5721,39.5721,39.4579,39.4987,207798.0
2018-11-09 10:00:00,48.43,48.48,48.36,48.44,252979.0,39.4987,39.5394,39.4416,39.5068,252979.0
2018-11-09 10:30:00,48.45,48.53,48.43,48.47,126750.0,39.515,39.5802,39.4987,39.5313,126750.0
2018-11-09 11:00:00,48.5,48.51,48.37,48.4,110060.0,39.5557,39.5639,39.4497,39.4742,110060.0
2018-11-09 11:30:00,48.41,48.45,48.28,48.29,116551.0,39.4823,39.515,39.3763,39.3845,116551.0
2018-11-09 12:00:00,48.29,48.3,48.23,48.27,220385.0,39.3845,39.3926,39.3355,39.3682,220385.0
2018-11-09 12:30:00,48.26,48.35,48.25,48.3,131142.0,39.36,39.4334,39.3518,39.3926,131142.0
2018-11-09 13:00:00,48.29,48.33,48.26,48.27,136991.0,39.3845,39.4171,39.36,39.3682,136991.0
2018-11-09 13:30:00,48.27,48.29,48.22,48.27,152135.0,39.3682,39.3845,39.3274,39.3682,152135.0
2018-11-09 14:00:00,48.28,48.32,48.2,48.2,605596.0,39.3763,39.4089,39.3111,39.3111,605596.0
2018-11-09 14:30:00,48.2,48.43,48.2,48.39,231018.0,39.3111,39.4987,39.3111,39.466,231018.0
2018-11-09 15:00:00,48.39,48.48,48.36,48.46,78533.0,39.466,39.5394,39.4416,39.5231,78533.0
2018-11-09 15:30:00,48.46,48.52,48.45,48.45,541479.0,39.5231,39.5721,39.515,39.515,541479.0
2018-11-12 09:30:00,48.19,48.19,48.0,48.03,159620.0,39.3029,39.3029,39.148,39.1724,159620.0
2018-11-12 10:00:00,48.01,48.06,47.97,48.05,234592.0,39.1561,39.1969,39.1235,39.1887,234592.0
2018-11-12 10:30:00,48.04,48.05,47.84,47.84,330689.0,39.1806,39.1887,39.0175,39.0175,330689.0
2018-11-12 11:00:00,47.83,47.87,47.71,47.71,300932.0,39.0093,39.0419,38.9114,38.9114,300932.0
2018-11-12 11:30:00,47.71,47.84,47.68,47.84,95323.0,38.9114,39.0175,38.887,39.0175,95323.0
2018-11-12 12:00:00,47.83,47.9,47.82,47.84,113906.0,39.0093,39.0664,39.0011,39.0175,113906.0
2018-11-12 12:30:00,47.82,47.88,47.8,47.82,66601.0,39.0011,39.0501,38.9848,39.0011,66601.0
2018-11-12 13:00:00,47.82,47.83,47.74,47.8,103096.0,39.0011,39.0093,38.9359,38.9848,103096.0
2018-11-12 13:30:00,47.79,47.85,47.72,47.82,133188.0,38.9767,39.0256,38.9196,39.0011,133188.0
2018-11-12 14:00:00,47.82,47.91,47.81,47.81,183334.0,39.0011,39.0745,38.993,38.993,183334.0
2018-11-12 14:30:00,47.82,47.89,47.77,47.77,145939.0,39.0011,39.0582,38.9604,38.9604,145939.0
2018-11-12 15:00:00,47.76,47.82,47.72,47.76,167478.0,38.9522,39.0011,38.9196,38.9522,167478.0
2018-11-12 15:30:00,47.76,47.76,47.6,47.66,429010.0,38.9522,38.9522,38.8217,38.8707,429010.0
2018-11-13 09:30:00,47.89,48.01,47.85,47.93,221251.0,39.0582,39.1561,39.0256,39.0909,221251.0
2018-11-13 10:00:00,47.93,47.96,47.73,47.73,436321.0,39.0909,39.1153,38.9277,38.9277,436321.0
2018-11-13 10:30:00,47.73,48.07,47.73,48.05,181561.0,38.9277,39.205,38.9277,39.1887,181561.0
2018-11-13 11:00:00,48.05,48.31,48.05,48.25,143759.0,39.1887,39.4008,39.1887,39.3518,143759.0
2018-11-13 11:30:00,48.24,48.31,48.2,48.26,91026.0,39.3437,39.4008,39.3111,39.36,91026.0
2018-11-13 12:00:00,48.26,48.3,48.19,48.26,72021.0,39.36,39.3926,39.3029,39.36,72021.0
2018-11-13 12:30:00,48.22,48.22,48.08,48.1,95459.0,39.3274,39.3274,39.2132,39.2295,95459.0
2018-11-13 13:00:00,48.11,48.14,47.99,48.03,81836.0,39.2377,39.2621,39.1398,39.1724,81836.0
2018-11-13 13:30:00,48.03,48.13,48.01,48.01,105936.0,39.1724,39.254,39.1561,39.1561,105936.0
2018-11-13 14:00:00,48.02,48.04,47.83,47.9,136561.0,39.1643,39.1806,39.0093,39.0664,136561.0
2018-11-13 14:30:00,47.9,47.96,47.82,47.91,156618.0,39.0664,39.1153,39.0011,39.0745,156618.0
2018-11-13 15:00:00,47.91,48.0,47.85,47.9,273066.0,39.0745,39.148,39.0256,39.0664,273066.0
2018-11-13 15:30:00,47.9,47.99,47.84,47.93,429919.0,39.0664,39.1398,39.0175,39.0909,429919.0
2018-11-14 09:30:00,48.32,48.36,48.25,48.29,385200.0,39.4089,39.4416,39.3518,39.3845,385200.0
2018-11-14 10:00:00,48.3,48.31,48.09,48.14,249322.0,39.3926,39.4008,39.2214,39.2621,249322.0
2018-11-14 10:30:00,48.14,48.22,48.05,48.07,150275.0,39.2621,39.3274,39.1887,39.205,150275.0
2018-11-14 11:00:00,48.06,48.07,47.97,48.02,241735.0,39.1969,39.205,39.1235,39.1643,241735.0
2018-11-14 11:30:00,48.03,48.05,47.91,48.04,102867.0,39.1724,39.1887,39.0745,39.1806,102867.0
2018-11-14 12:00:00,48.05,48.12,47.97,48.1,71893.0,39.1887,39.2458,39.1235,39.2295,71893.0
2018-11-14 12:30:00,48.09,48.09,47.91,47.94,155234.0,39.2214,39.2214,39.0745,39.099,155234.0
2018-11-14 13:00:00,47.93,47.99,47.83,47.9,162308.0,39.0909,39.1398,39.0093,39.0664,162308.0
2018-11-14 13:30:00,47.89,47.9,47.79,47.87,82320.0,39.0582,39.0664,38.9767,39.0419,82320.0
2018-11-14 14:00:00,47.85,48.04,47.74,47.91,246930.0,39.0256,39.1806,38.9359,39.0745,246930.0
2018-11-14 14:30:00,47.91,48.19,47.88,48.19,121539.0,39.0745,39.3029,39.0501,39.3029,121539.0
2018-11-14 15:00:00,48.19,48.34,48.16,48.26,122416.0,39.3029,39.4252,39.2784,39.36,122416.0
2018-11-14 15:30:00,48.26,48.26,48.02,48.04,225255.0,39.36,39.36,39.1643,39.1806,225255.0
2018-11-15 09:30:00,47.85,47.99,47.75,47.89,436149.0,39.0256,39.1398,38.9441,39.0582,436149.0
2018-11-15 10:00:00,47.88,47.96,47.84,47.89,300200.0,39.0501,39.1153,39.0175,39.0582,300200.0
2018-11-15 10:30:00,47.89,47.89,47.68,47.8,335448.0,39.0582,39.0582,38.887,38.9848,335448.0
2018-11-15 11:00:00,47.81,48.0,47.75,47.99,219422.0,38.993,39.148,38.9441,39.1398,219422.0
2018-11-15 11:30:00,47.99,48.17,47.98,48.11,207516.0,39.1398,39.2866,39.1316,39.2377,207516.0
2018-11-15 12:00:00,48.12,48.18,48.03,48.12,130025.0,39.2458,39.2948,39.1724,39.2458,130025.0
2018-11-15 12:30:00,48.12,48.17,48.01,48.03,181557.0,39.2458,39.2866,39.1561,39.1724,181557.0
2018-11-15 13:00:00,48.03,48.32,47.96,48.31,402854.0,39.1724,39.4089,39.1153,39.4008,402854.0
2018-11-15 13:30:00,48.32,48.4,48.24,48.36,296311.0,39.4089,39.4742,39.3437,39.4416,296311.0
2018-11-15 14:00:00,48.34,48.49,48.31,48.48,199085.0,39.4252,39.5476,39.4008,39.5394,199085.0
2018-11-15 14:30:00,48.47,48.53,48.39,48.43,312490.0,39.5313,39.5802,39.466,39.4987,312490.0
2018-11-15 15:00:00,48.43,48.44,48.2,48.28,304193.0,39.4987,39.5068,39.3111,39.3763,304193.0
2018-11-15 15:30:00,48.29,48.42,48.29,48.41,347832.0,39.3845,39.4905,39.3845,39.4823,347832.0
2018-11-16 09:30:00,48.07,48.24,47.99,48.23,308713.0,39.205,39.3437,39.1398,39.3355,308713.0
2018-11-16 10:00:00,48.23,48.33,48.18,48.28,117216.0,39.3355,39.4171,39.2948,39.3763,117216.0
2018-11-16 10:30:00,48.3,48.41,48.27,48.28,178437.0,39.3926,39.4823,39.3682,39.3763,178437.0
2018-11-16 11:00:00,48.28,48.33,48.23,48.28,149116.0,39.3763,39.4171,39.3355,39.3763,149116.0
2018-11-16 11:30:00,48.29,48.3,48.18,48.21,148936.0,39.3845,39.3926,39.2948,39.3192,148936.0
2018-11-16 12:00:00,48.22,48.3,48.18,48.23,99934.0,39.3274,39.3926,39.2948,39.3355,99934.0
2018-11-16 12:30:00,48.24,48.55,48.22,48.5,237117.0,39.3437,39.5965,39.3274,39.5557,237117.0
2018-11-16 13:00:00,48.51,48.54,48.37,48.39,110006.0,39.5639,39.5884,39.4497,39.466,110006.0
2018-11-16 13:30:00,48.4,48.41,48.31,48.36,152464.0,39.4742,39.4823,39.4008,39.4416,152464.0
2018-11-16 14:00:00,48.37,48.43,48.34,48.41,204978.0,39.4497,39.4987,39.4252,39.4823,204978.0
2018-11-16 14:30:00,48.42,48.47,48.39,48.45,155118.0,39.4905,39.5313,39.466,39.515,155118.0
2018-11-16 15:00:00,48.46,48.53,48.43,48.5,124358.0,39.5231,39.5802,39.4987,39.5557,124358.0
2018-11-16 15:30:00,48.5,48.52,48.43,48.47,182332.0,39.5557,39.5721,39.4987,39.5313,182332.0
2018-11-19 09:30:00,48.35,48.39,48.23,48.28,206030.0,39.4334,39.466,39.3355,39.3763,206030.0
2018-11-19 10:00:00,48.28,48.28,48.14,48.19,154605.0,39.3763,39.3763,39.2621,39.3029,154605.0
2018-11-19 10:30:00,48.18,48.31,48.12,48.27,167857.0,39.2948,39.4008,39.2458,39.3682,167857.0
2018-11-19 11:00:00,48.28,48.3,48.11,48.13,96903.0,39.3763,39.3926,39.2377,39.254,96903.0
2018-11-19 11:30:00,48.13,48.14,47.95,47.98,148410.0,39.254,39.2621,39.1072,39.1316,148410.0
2018-11-19 12:00:00,47.99,48.01,47.88,47.97,226867.0,39.1398,39.1561,39.0501,39.1235,226867.0
2018-11-19 12:30:00,47.97,48.08,47.91,48.05,109098.0,39.1235,39.2132,39.0745,39.1887,109098.0
2018-11-19 13:00:00,48.05,48.06,47.96,48.0,99687.0,39.1887,39.1969,39.1153,39.148,99687.0
2018-11-19 13:30:00,48.0,48.1,47.94,47.98,236456.0,39.148,39.2295,39.099,39.1316,236456.0
2018-11-19 14:00:00,47.99,48.01,47.9,47.99,241075.0,39.1398,39.1561,39.0664,39.1398,241075.0
2018-11-19 14:30:00,47.98,48.07,47.94,48.06,94766.0,39.1316,39.205,39.099,39.1969,94766.0
2018-11-19 15:00:00,48.06,48.13,48.01,48.06,167749.0,39.1969,39.254,39.1561,39.1969,167749.0
2018-11-19 15:30:00,48.06,48.07,47.95,48.01,353741.0,39.1969,39.205,39.1072,39.1561,353741.0
2018-11-20 09:30:00,47.32,47.43,47.19,47.26,395737.0,38.5934,38.6831,38.4873,38.5444,395737.0
2018-11-20 10:00:00,47.25,47.29,47.04,47.26,253870.0,38.5363,38.5689,38.365,38.5444,253870.0
2018-11-20 10:30:00,47.26,47.5,47.22,47.47,310676.0,38.5444,38.7402,38.5118,38.7157,310676.0
2018-11-20 11:00:00,47.49,47.5,47.31,47.31,179718.0,38.732,38.7402,38.5852,38.5852,179718.0
2018-11-20 11:30:00,47.32,47.47,47.27,47.42,147500.0,38.5934,38.7157,38.5526,38.6749,147500.0
2018-11-20 12:00:00,47.44,47.51,47.35,47.44,139392.0,38.6912,38.7483,38.6178,38.6912,139392.0
2018-11-20 12:30:00,47.44,47.47,47.29,47.3,243065.0,38.6912,38.7157,38.5689,38.577,243065.0
2018-11-20 13:00:00,47.3,47.32,47.15,47.2,185301.0,38.577,38.5934,38.4547,38.4955,185301.0
2018-11-20 13:30:00,47.19,47.25,47.15,47.16,117821.0,38.4873,38.5363,38.4547,38.4629,117821.0
2018-11-20 14:00:00,47.14,47.17,47.06,47.08,325498.0,38.4466,38.471,38.3813,38.3976,325498.0
2018-11-20 14:30:00,47.09,47.21,47.06,47.09,203196.0,38.4058,38.5036,38.3813,38.4058,203196.0
2018-11-20 15:00:00,47.09,47.18,46.98,47.16,325358.0,38.4058,38.4792,38.3161,38.4629,325358.0
2018-11-20 15:30:00,47.15,47.19,47.06,47.11,302341.0,38.4547,38.4873,38.3813,38.4221,302341.0
2018-11-21 09:30:00,47.71,47.79,47.67,47.78,707051.0,38.9114,38.9767,38.8788,38.9685,707051.0
2018-11-21 10:00:00,47.78,47.95,47.78,47.94,172493.0,38.9685,39.1072,38.9685,39.099,172493.0
2018-11-21 10:30:00,47.94,47.94,47.82,47.85,131145.0,39.099,39.099,39.0011,39.0256,131145.0
2018-11-21 11:00:00,47.85,48.01,47.83,48.01,129161.0,39.0256,39.1561,39.0093,39.1561,129161.0
2018-11-21 11:30:00,48.0,48.03,47.97,47.99,117250.0,39.148,39.1724,39.1235,39.1398,117250.0
2018-11-21 12:00:00,47.99,48.0,47.9,47.91,325244.0,39.1398,39.148,39.0664,39.0745,325244.0
2018-11-21 12:30:00,47.93,48.02,47.9,48.0,262380.0,39.0909,39.1643,39.0664,39.148,262380.0
2018-11-21 13:00:00,48.01,48.03,47.93,47.96,99161.0,39.1561,39.1724,39.0909,39.1153,99161.0
2018-11-21 13:30:00,47.97,47.99,47.95,47.98,136120.0,39.1235,39.1398,39.1072,39.1316,136120.0
2018-11-21 14:00:00,47.98,47.99,47.95,47.95,87802.0,39.1316,39.1398,39.1072,39.1072,87802.0
2018-11-21 14:30:00,47.96,47.96,47.9,47.92,195007.0,39.1153,39.1153,39.0664,39.0827,195007.0
2018-11-21 15:00:00,47.91,47.97,47.9,47.9,179124.0,39.0745,39.1235,39.0664,39.0664,179124.0
2018-11-21 15:30:00,47.9,47.9,47.81,47.83,202315.0,39.0664,39.0664,38.993,39.0093,202315.0
2018-11-23 09:30:00,47.44,47.59,47.38,47.57,222911.0,38.6912,38.8136,38.6423,38.7973,222911.0
2018-11-23 10:00:00,47.56,47.64,47.49,47.5,244782.0,38.7891,38.8543,38.732,38.7402,244782.0
2018-11-23 10:30:00,47.49,47.59,47.48,47.53,127173.0,38.732,38.8136,38.7238,38.7646,127173.0
2018-11-23 11:00:00,47.55,47.63,47.55,47.61,41869.0,38.7809,38.8462,38.7809,38.8299,41869.0
2018-11-23 11:30:00,47.6,47.62,47.5,47.51,88243.0,38.8217,38.838,38.7402,38.7483,88243.0
2018-11-23 12:00:00,47.51,47.56,47.5,47.54,144771.0,38.7483,38.7891,38.7402,38.7728,144771.0
2018-11-23 12:30:00,47.53,47.58,47.47,47.47,159979.0,38.7646,38.8054,38.7157,38.7157,159979.0
2018-11-26 09:30:00,48.05,48.23,48.05,48.22,317923.0,39.1887,39.3355,39.1887,39.3274,317923.0
2018-11-26 10:00:00,48.22,48.24,48.11,48.14,89047.0,39.3274,39.3437,39.2377,39.2621,89047.0
2018-11-26 10:30:00,48.14,48.21,48.11,48.19,145487.0,39.2621,39.3192,39.2377,39.3029,145487.0
2018-11-26 11:00:00,48.19,48.2,48.13,48.15,203194.0,39.3029,39.3111,39.254,39.2703,203194.0
2018-11-26 11:30:00,48.15,48.15,48.06,48.1,148727.0,39.2703,39.2703,39.1969,39.2295,148727.0
2018-11-26 12:00:00,48.1,48.15,48.07,48.08,115933.0,39.2295,39.2703,39.205,39.2132,115933.0
2018-11-26 12:30:00,48.07,48.07,47.99,48.02,63614.0,39.205,39.205,39.1398,39.1643,63614.0
2018-11-26 13:00:00,48.02,48.05,47.99,48.01,66480.0,39.1643,39.1887,39.1398,39.1561,66480.0
2018-11-26 13:30:00,48.02,48.07,48.0,48.07,83134.0,39.1643,39.205,39.148,39.205,83134.0
2018-11-26 14:00:00,48.07,48.12,48.05,48.11,108252.0,39.205,39.2458,39.1887,39.2377,108252.0
2018-11-26 14:30:00,48.11,48.15,48.06,48.1,302883.0,39.2377,39.2703,39.1969,39.2295,302883.0
2018-11-26 15:00:00,48.11,48.12,48.06,48.07,133770.0,39.2377,39.2458,39.1969,39.205,133770.0
2018-11-26 15:30:00,48.08,48.15,48.07,48.15,408786.0,39.2132,39.2703,39.205,39.2703,408786.0
2018-11-27 09:30:00,47.91,47.96,47.75,47.85,221154.0,39.0745,39.1153,38.9441,39.0256,221154.0
2018-11-27 10:00:00,47.84,47.96,47.78,47.88,153388.0,39.0175,39.1153,38.9685,39.0501,153388.0
2018-11-27 10:30:00,47.87,47.97,47.81,47.92,226846.0,39.0419,39.1235,38.993,39.0827,226846.0
2018-11-27 11:00:00,47.91,48.01,47.9,48.0,3772518.0,39.0745,39.1561,39.0664,39.148,3772518.0
2018-11-27 11:30:00,48.0,48.01,47.93,47.99,1525984.0,39.148,39.1561,39.0909,39.1398,1525984.0
2018-11-27 12:00:00,48.0,48.0,47.88,47.89,333676.0,39.148,39.148,39.0501,39.0582,333676.0
2018-11-27 12:30:00,47.89,47.99,47.87,47.9,479066.0,39.0582,39.1398,39.0419,39.0664,479066.0
2018-11-27 13:00:00,47.91,48.02,47.87,47.93,456152.0,39.0745,39.1643,39.0419,39.0909,456152.0
2018-11-27 13:30:00,47.96,48.03,47.94,48.03,468616.0,39.1153,39.1724,39.099,39.1724,468616.0
2018-11-27 14:00:00,48.03,48.08,48.01,48.08,352292.0,39.1724,39.2132,39.1561,39.2132,352292.0
2018-11-27 14:30:00,48.08,48.11,48.04,48.04,449163.0,39.2132,39.2377,39.1806,39.1806,449163.0
2018-11-27 15:00:00,48.04,48.07,48.01,48.04,519129.0,39.1806,39.205,39.1561,39.1806,519129.0
2018-11-27 15:30:00,48.04,48.11,48.01,48.11,857372.0,39.1806,39.2377,39.1561,39.2377,857372.0
2018-11-28 09:30:00,48.19,48.22,48.09,48.13,311484.0,39.3029,39.3274,39.2214,39.254,311484.0
2018-11-28 10:00:00,48.12,48.15,47.99,47.99,98838.0,39.2458,39.2703,39.1398,39.1398,98838.0
2018-11-28 10:30:00,47.99,48.05,47.97,48.01,359896.0,39.1398,39.1887,39.1235,39.1561,359896.0
2018-11-28 11:00:00,48.01,48.08,48.0,48.05,196864.0,39.1561,39.2132,39.148,39.1887,196864.0
2018-11-28 11:30:00,48.06,48.09,48.03,48.09,143961.0,39.1969,39.2214,39.1724,39.2214,143961.0
2018-11-28 12:00:00,48.09,48.64,48.09,48.6,401164.0,39.2214,39.6699,39.2214,39.6373,401164.0
2018-11-28 12:30:00,48.61,48.68,48.52,48.61,370530.0,39.6455,39.7025,39.5721,39.6455,370530.0
2018-11-28 13:00:00,48.61,48.75,48.56,48.72,317714.0,39.6455,39.7596,39.6047,39.7352,317714.0
2018-11-28 13:30:00,48.72,48.84,48.71,48.8,84750.0,39.7352,39.833,39.727,39.8004,84750.0
2018-11-28 14:00:00,48.8,48.84,48.77,48.79,146266.0,39.8004,39.833,39.7759,39.7923,146266.0
2018-11-28 14:30:00,48.79,48.82,48.75,48.77,232512.0,39.7923,39.8167,39.7596,39.7759,232512.0
2018-11-28 15:00:00,48.76,48.8,48.72,48.8,241670.0,39.7678,39.8004,39.7352,39.8004,241670.0
2018-11-28 15:30:00,48.79,48.88,48.78,48.85,435505.0,39.7923,39.8657,39.7841,39.8412,435505.0
2018-11-29 09:30:00,48.59,48.67,48.54,48.66,241076.0,39.6291,39.6944,39.5884,39.6862,241076.0
2018-11-29 10:00:00,48.65,48.66,48.53,48.53,121429.0,39.6781,39.6862,39.5802,39.5802,121429.0
2018-11-29 10:30:00,48.53,48.71,48.42,48.5,337146.0,39.5802,39.727,39.4905,39.5557,337146.0
2018-11-29 11:00:00,48.5,48.62,48.48,48.59,179302.0,39.5557,39.6536,39.5394,39.6291,179302.0
2018-11-29 11:30:00,48.58,48.63,48.55,48.6,124096.0,39.621,39.6618,39.5965,39.6373,124096.0
2018-11-29 12:00:00,48.6,48.6,48.52,48.55,122972.0,39.6373,39.6373,39.5721,39.5965,122972.0
2018-11-29 12:30:00,48.56,48.62,48.54,48.6,100792.0,39.6047,39.6536,39.5884,39.6373,100792.0
2018-11-29 13:00:00,48.61,48.63,48.55,48.61,81782.0,39.6455,39.6618,39.5965,39.6455,81782.0
2018-11-29 13:30:00,48.61,48.67,48.6,48.63,253419.0,39.6455,39.6944,39.6373,39.6618,253419.0
2018-11-29 14:00:00,48.63,48.71,48.61,48.67,1158589.0,39.6618,39.727,39.6455,39.6944,1158589.0
2018-11-29 14:30:00,48.66,48.77,48.66,48.77,367186.0,39.6862,39.7759,39.6862,39.7759,367186.0
2018-11-29 15:00:00,48.77,48.78,48.69,48.72,261268.0,39.7759,39.7841,39.7107,39.7352,261268.0
2018-11-29 15:30:00,48.7,48.72,48.58,48.58,518256.0,39.7189,39.7352,39.621,39.621,518256.0
2018-11-30 09:30:00,48.32,48.35,48.26,48.32,418041.0,39.4089,39.4334,39.36,39.4089,418041.0
2018-11-30 10:00:00,48.32,48.39,48.3,48.3,234242.0,39.4089,39.466,39.3926,39.3926,234242.0
2018-11-30 10:30:00,48.3,48.41,48.3,48.35,123548.0,39.3926,39.4823,39.3926,39.4334,123548.0
2018-11-30 11:00:00,48.35,48.35,48.26,48.28,91433.0,39.4334,39.4334,39.36,39.3763,91433.0
2018-11-30 11:30:00,48.27,48.41,48.22,48.39,77581.0,39.3682,39.4823,39.3274,39.466,77581.0
2018-11-30 12:00:00,48.38,48.43,48.36,48.37,167773.0,39.4579,39.4987,39.4416,39.4497,167773.0
2018-11-30 12:30:00,48.37,48.37,48.3,48.3,151094.0,39.4497,39.4497,39.3926,39.3926,151094.0
2018-11-30 13:00:00,48.31,48.32,48.27,48.31,102270.0,39.4008,39.4089,39.3682,39.4008,102270.0
2018-11-30 13:30:00,48.31,48.42,48.3,48.4,305326.0,39.4008,39.4905,39.3926,39.4742,305326.0
2018-11-30 14:00:00,48.4,48.42,48.36,48.37,131687.0,39.4742,39.4905,39.4416,39.4497,131687.0
2018-11-30 14:30:00,48.38,48.41,48.36,48.37,154129.0,39.4579,39.4823,39.4416,39.4497,154129.0
2018-11-30 15:00:00,48.38,48.45,48.37,48.43,130398.0,39.4579,39.515,39.4497,39.4987,130398.0
2018-11-30 15:30:00,48.43,48.5,48.4,48.45,561011.0,39.4987,39.5557,39.4742,39.515,561011.0
2018-12-03 09:30:00,49.29,49.34,49.14,49.15,368964.0,40.2001,40.2408,40.0777,40.0859,368964.0
2018-12-03 10:00:00,49.17,49.25,49.12,49.21,1761152.0,40.1022,40.1674,40.0614,40.1348,1761152.0
2018-12-03 10:30:00,49.2,49.24,49.07,49.08,411556.0,40.1267,40.1593,40.0206,40.0288,411556.0
2018-12-03 11:00:00,49.09,49.17,49.06,49.16,211107.0,40.0369,40.1022,40.0125,40.094,211107.0
2018-12-03 11:30:00,49.15,49.17,49.0,49.02,126619.0,40.0859,40.1022,39.9635,39.9798,126619.0
2018-12-03 12:00:00,49.02,49.15,49.02,49.14,266766.0,39.9798,40.0859,39.9798,40.0777,266766.0
2018-12-03 12:30:00,49.15,49.18,49.1,49.12,95415.0,40.0859,40.1103,40.0451,40.0614,95415.0
2018-12-03 13:00:00,49.13,49.2,49.12,49.19,153752.0,40.0696,40.1267,40.0614,40.1185,153752.0
2018-12-03 13:30:00,49.19,49.19,49.08,49.09,178611.0,40.1185,40.1185,40.0288,40.0369,178611.0
2018-12-03 14:00:00,49.1,49.12,49.01,49.11,244299.0,40.0451,40.0614,39.9717,40.0532,244299.0
2018-12-03 14:30:00,49.1,49.13,49.06,49.09,277190.0,40.0451,40.0696,40.0125,40.0369,277190.0
2018-12-03 15:00:00,49.08,49.18,49.06,49.14,187227.0,40.0288,40.1103,40.0125,40.0777,187227.0
2018-12-03 15:30:00,49.15,49.2,49.12,49.2,344934.0,40.0859,40.1267,40.0614,40.1267,344934.0
2018-12-04 09:30:00,48.97,49.02,48.83,48.87,446410.0,39.9391,39.9798,39.8249,39.8575,446410.0
2018-12-04 10:00:00,48.86,48.87,48.75,48.83,149772.0,39.8494,39.8575,39.7596,39.8249,149772.0
2018-12-04 10:30:00,48.83,48.83,48.74,48.76,123366.0,39.8249,39.8249,39.7515,39.7678,123366.0
2018-12-04 11:00:00,48.74,48.81,48.72,48.74,138032.0,39.7515,39.8086,39.7352,39.7515,138032.0
2018-12-04 11:30:00,48.74,48.74,48.63,48.64,212417.0,39.7515,39.7515,39.6618,39.6699,212417.0
2018-12-04 12:00:00,48.63,48.63,48.19,48.19,238062.0,39.6618,39.6618,39.3029,39.3029,238062.0
2018-12-04 12:30:00,48.18,48.27,48.05,48.19,150787.0,39.2948,39.3682,39.1887,39.3029,150787.0
2018-12-04 13:00:00,48.18,48.22,47.99,48.04,147013.0,39.2948,39.3274,39.1398,39.1806,147013.0
2018-12-04 13:30:00,48.05,48.15,47.9,48.11,346639.0,39.1887,39.2703,39.0664,39.2377,346639.0
2018-12-04 14:00:00,48.1,48.19,48.04,48.06,253791.0,39.2295,39.3029,39.1806,39.1969,253791.0
2018-12-04 14:30:00,48.07,48.23,48.07,48.15,342049.0,39.205,39.3355,39.205,39.2703,342049.0
2018-12-04 15:00:00,48.14,48.15,48.01,48.02,335184.0,39.2621,39.2703,39.1561,39.1643,335184.0
2018-12-04 15:30:00,48.02,48.09,47.92,47.95,473689.0,39.1643,39.2214,39.0827,39.1072,473689.0
2018-12-06 09:30:00,47.06,47.19,46.89,46.96,617510.0,38.3813,38.4873,38.2427,38.2997,617510.0
2018-12-06 10:00:00,46.95,47.13,46.94,47.1,305117.0,38.2916,38.4384,38.2834,38.4139,305117.0
2018-12-06 10:30:00,47.11,47.13,46.83,46.84,499791.0,38.4221,38.4384,38.1937,38.2019,499791.0
2018-12-06 11:00:00,46.85,46.89,46.61,46.61,444998.0,38.21,38.2427,38.0143,38.0143,444998.0
2018-12-06 11:30:00,46.62,46.97,46.6,46.96,580734.0,38.0224,38.3079,38.0061,38.2997,580734.0
2018-12-06 12:00:00,46.96,47.15,46.91,47.15,577018.0,38.2997,38.4547,38.259,38.4547,577018.0
2018-12-06 12:30:00,47.14,47.24,47.11,47.2,269843.0,38.4466,38.5281,38.4221,38.4955,269843.0
2018-12-06 13:00:00,47.19,47.21,47.04,47.05,280138.0,38.4873,38.5036,38.365,38.3731,280138.0
2018-12-06 13:30:00,47.04,47.28,46.98,47.28,519706.0,38.365,38.5607,38.3161,38.5607,519706.0
2018-12-06 14:00:00,47.27,47.32,47.1,47.23,271679.0,38.5526,38.5934,38.4139,38.52,271679.0
2018-12-06 14:30:00,47.22,47.26,47.06,47.23,407626.0,38.5118,38.5444,38.3813,38.52,407626.0
2018-12-06 15:00:00,47.24,47.33,47.2,47.32,456964.0,38.5281,38.6015,38.4955,38.5934,456964.0
2018-12-06 15:30:00,47.31,47.55,47.3,47.53,938039.0,38.5852,38.7809,38.577,38.7646,938039.0
2018-12-07 09:30:00,47.53,47.76,47.53,47.66,345372.0,38.7646,38.9522,38.7646,38.8707,345372.0
2018-12-07 10:00:00,47.66,47.7,47.36,47.45,434968.0,38.8707,38.9033,38.626,38.6994,434968.0
2018-12-07 10:30:00,47.44,47.48,47.3,47.47,393598.0,38.6912,38.7238,38.577,38.7157,393598.0
2018-12-07 11:00:00,47.48,47.51,47.22,47.27,503376.0,38.7238,38.7483,38.5118,38.5526,503376.0
2018-12-07 11:30:00,47.27,47.33,47.16,47.16,576782.0,38.5526,38.6015,38.4629,38.4629,576782.0
2018-12-07 12:00:00,47.15,47.28,47.12,47.18,244983.0,38.4547,38.5607,38.4302,38.4792,244983.0
2018-12-07 12:30:00,47.18,47.28,47.06,47.26,254965.0,38.4792,38.5607,38.3813,38.5444,254965.0
2018-12-07 13:00:00,47.25,47.32,47.1,47.16,233059.0,38.5363,38.5934,38.4139,38.4629,233059.0
2018-12-07 13:30:00,47.16,47.16,47.02,47.02,268504.0,38.4629,38.4629,38.3487,38.3487,268504.0
2018-12-07 14:00:00,47.02,47.09,46.93,47.05,313108.0,38.3487,38.4058,38.2753,38.3731,313108.0
2018-12-07 14:30:00,47.06,47.06,46.87,46.88,371625.0,38.3813,38.3813,38.2263,38.2345,371625.0
2018-12-07 15:00:00,46.89,46.99,46.83,46.96,670054.0,38.2427,38.3242,38.1937,38.2997,670054.0
2018-12-07 15:30:00,46.95,47.11,46.93,46.96,650275.0,38.2916,38.4221,38.2753,38.2997,650275.0
2018-12-10 09:30:00,46.7,46.78,46.54,46.61,666542.0,38.0877,38.1529,37.9572,38.0143,666542.0
2018-12-10 10:00:00,46.61,46.71,46.57,46.63,356371.0,38.0143,38.0959,37.9817,38.0306,356371.0
2018-12-10 10:30:00,46.62,46.65,46.28,46.29,302174.0,38.0224,38.0469,37.7451,37.7533,302174.0
2018-12-10 11:00:00,46.3,46.3,46.06,46.13,805303.0,37.7615,37.7615,37.5657,37.6228,805303.0
2018-12-10 11:30:00,46.13,46.33,46.11,46.22,459333.0,37.6228,37.7859,37.6065,37.6962,459333.0
2018-12-10 12:00:00,46.22,46.3,46.17,46.23,252537.0,37.6962,37.7615,37.6554,37.7044,252537.0
2018-12-10 12:30:00,46.22,46.5,46.22,46.46,225146.0,37.6962,37.9246,37.6962,37.892,225146.0
2018-12-10 13:00:00,46.46,46.52,46.41,46.42,287359.0,37.892,37.9409,37.8512,37.8593,287359.0
2018-12-10 13:30:00,46.43,46.6,46.42,46.56,202690.0,37.8675,38.0061,37.8593,37.9735,202690.0
2018-12-10 14:00:00,46.57,46.59,46.47,46.53,286135.0,37.9817,37.998,37.9001,37.949,286135.0
2018-12-10 14:30:00,46.54,46.66,46.54,46.56,707643.0,37.9572,38.0551,37.9572,37.9735,707643.0
2018-12-10 15:00:00,46.56,46.61,46.49,46.57,338678.0,37.9735,38.0143,37.9164,37.9817,338678.0
2018-12-10 15:30:00,46.57,46.73,46.55,46.55,578396.0,37.9817,38.1122,37.9654,37.9654,578396.0
2018-12-11 09:30:00,47.07,47.08,46.94,46.97,669308.0,38.3895,38.3976,38.2834,38.3079,669308.0
2018-12-11 10:00:00,46.97,47.07,46.91,46.99,361599.0,38.3079,38.3895,38.259,38.3242,361599.0
2018-12-11 10:30:00,46.99,47.01,46.81,46.84,184155.0,38.3242,38.3405,38.1774,38.2019,184155.0
2018-12-11 11:00:00,46.84,46.84,46.75,46.78,187010.0,38.2019,38.2019,38.1285,38.1529,187010.0
2018-12-11 11:30:00,46.77,46.78,46.61,46.73,507041.0,38.1448,38.1529,38.0143,38.1122,507041.0
2018-12-11 12:00:00,46.73,46.73,46.51,46.56,962669.0,38.1122,38.1122,37.9327,37.9735,962669.0
2018-12-11 12:30:00,46.57,46.66,46.54,46.62,747536.0,37.9817,38.0551,37.9572,38.0224,747536.0
2018-12-11 13:00:00,46.62,46.67,46.58,46.61,652960.0,38.0224,38.0632,37.9898,38.0143,652960.0
2018-12-11 13:30:00,46.61,46.64,46.46,46.48,725753.0,38.0143,38.0388,37.892,37.9083,725753.0
2018-12-11 14:00:00,46.48,46.74,46.47,46.74,1129117.0,37.9083,38.1203,37.9001,38.1203,1129117.0
2018-12-11 14:30:00,46.73,46.86,46.73,46.82,1002202.0,38.1122,38.2182,38.1122,38.1856,1002202.0
2018-12-11 15:00:00,46.82,46.94,46.73,46.84,284589.0,38.1856,38.2834,38.1122,38.2019,284589.0
2018-12-11 15:30:00,46.83,46.92,46.68,46.73,472921.0,38.1937,38.2671,38.0714,38.1122,472921.0
2018-12-12 09:30:00,47.47,47.54,47.44,47.53,285842.0,38.7157,38.7728,38.6912,38.7646,285842.0
2018-12-12 10:00:00,47.53,47.64,47.5,47.6,198492.0,38.7646,38.8543,38.7402,38.8217,198492.0
2018-12-12 10:30:00,47.58,47.7,47.51,47.67,220405.0,38.8054,38.9033,38.7483,38.8788,220405.0
2018-12-12 11:00:00,47.67,47.72,47.62,47.62,280326.0,38.8788,38.9196,38.838,38.838,280326.0
2018-12-12 11:30:00,47.63,47.67,47.55,47.63,215065.0,38.8462,38.8788,38.7809,38.8462,215065.0
2018-12-12 12:00:00,47.65,47.68,47.6,47.67,304726.0,38.8625,38.887,38.8217,38.8788,304726.0
2018-12-12 12:30:00,47.67,47.74,47.6,47.74,270278.0,38.8788,38.9359,38.8217,38.9359,270278.0
2018-12-12 13:00:00,47.75,47.78,47.72,47.75,198311.0,38.9441,38.9685,38.9196,38.9441,198311.0
2018-12-12 13:30:00,47.75,47.76,47.63,47.67,692891.0,38.9441,38.9522,38.8462,38.8788,692891.0
2018-12-12 14:00:00,47.66,47.68,47.5,47.52,215309.0,38.8707,38.887,38.7402,38.7565,215309.0
2018-12-12 14:30:00,47.52,47.54,47.42,47.53,349237.0,38.7565,38.7728,38.6749,38.7646,349237.0
2018-12-12 15:00:00,47.52,47.6,47.49,47.53,348092.0,38.7565,38.8217,38.732,38.7646,348092.0
2018-12-12 15:30:00,47.52,47.61,47.42,47.43,551206.0,38.7565,38.8299,38.6749,38.6831,551206.0
2018-12-13 09:30:00,47.49,47.56,47.41,47.42,477496.0,38.732,38.7891,38.6668,38.6749,477496.0
2018-12-13 10:00:00,47.43,47.63,47.43,47.47,444379.0,38.6831,38.8462,38.6831,38.7157,444379.0
2018-12-13 10:30:00,47.47,47.52,47.34,47.42,176062.0,38.7157,38.7565,38.6097,38.6749,176062.0
2018-12-13 11:00:00,47.42,47.46,47.35,47.39,380257.0,38.6749,38.7075,38.6178,38.6504,380257.0
2018-12-13 11:30:00,47.39,47.5,47.35,47.36,1268428.0,38.6504,38.7402,38.6178,38.626,1268428.0
2018-12-13 12:00:00,47.35,47.39,47.3,47.31,292984.0,38.6178,38.6504,38.577,38.5852,292984.0
2018-12-13 12:30:00,47.31,47.42,47.31,47.38,262306.0,38.5852,38.6749,38.5852,38.6423,262306.0
2018-12-13 13:00:00,47.37,47.44,47.32,47.4,298354.0,38.6341,38.6912,38.5934,38.6586,298354.0
2018-12-13 13:30:00,47.41,47.5,47.37,47.39,467934.0,38.6668,38.7402,38.6341,38.6504,467934.0
2018-12-13 14:00:00,47.39,47.4,47.31,47.38,223550.0,38.6504,38.6586,38.5852,38.6423,223550.0
2018-12-13 14:30:00,47.37,47.43,47.32,47.4,311730.0,38.6341,38.6831,38.5934,38.6586,311730.0
2018-12-13 15:00:00,47.4,47.44,47.35,47.4,473481.0,38.6586,38.6912,38.6178,38.6586,473481.0
2018-12-13 15:30:00,47.39,47.48,47.35,47.36,732085.0,38.6504,38.7238,38.6178,38.626,732085.0
2018-12-14 09:30:00,46.81,46.95,46.76,46.93,459767.0,38.1774,38.2916,38.1366,38.2753,459767.0
2018-12-14 10:00:00,46.93,47.0,46.89,46.9,263266.0,38.2753,38.3324,38.2427,38.2508,263266.0
2018-12-14 10:30:00,46.89,47.0,46.84,46.96,344486.0,38.2427,38.3324,38.2019,38.2997,344486.0
2018-12-14 11:00:00,46.96,47.03,46.88,46.9,373676.0,38.2997,38.3568,38.2345,38.2508,373676.0
2018-12-14 11:30:00,46.9,46.98,46.81,46.83,303058.0,38.2508,38.3161,38.1774,38.1937,303058.0
2018-12-14 12:00:00,46.84,46.92,46.83,46.91,289631.0,38.2019,38.2671,38.1937,38.259,289631.0
2018-12-14 12:30:00,46.91,46.96,46.87,46.88,306340.0,38.259,38.2997,38.2263,38.2345,306340.0
2018-12-14 13:00:00,46.88,46.94,46.84,46.87,252352.0,38.2345,38.2834,38.2019,38.2263,252352.0
2018-12-14 13:30:00,46.86,46.88,46.79,46.84,174658.0,38.2182,38.2345,38.1611,38.2019,174658.0
2018-12-14 14:00:00,46.84,46.89,46.81,46.87,429173.0,38.2019,38.2427,38.1774,38.2263,429173.0
2018-12-14 14:30:00,46.87,46.87,46.74,46.8,587362.0,38.2263,38.2263,38.1203,38.1693,587362.0
2018-12-14 15:00:00,46.81,46.87,46.79,46.81,342789.0,38.1774,38.2263,38.1611,38.1774,342789.0
2018-12-14 15:30:00,46.81,46.83,46.72,46.72,468379.0,38.1774,38.1937,38.104,38.104,468379.0
2018-12-17 09:30:00,46.7,46.75,46.52,46.59,495019.0,38.0877,38.1285,37.9409,37.998,495019.0
2018-12-17 10:00:00,46.6,46.65,46.52,46.61,309231.0,38.0061,38.0469,37.9409,38.0143,309231.0
2018-12-17 10:30:00,46.62,46.7,46.52,46.67,310368.0,38.0224,38.0877,37.9409,38.0632,310368.0
2018-12-17 11:00:00,46.67,46.81,46.66,46.73,320742.0,38.0632,38.1774,38.0551,38.1122,320742.0
2018-12-17 11:30:00,46.74,46.75,46.64,46.75,270392.0,38.1203,38.1285,38.0388,38.1285,270392.0
2018-12-17 12:00:00,46.75,46.77,46.67,46.7,276839.0,38.1285,38.1448,38.0632,38.0877,276839.0
2018-12-17 12:30:00,46.69,46.69,46.5,46.51,626491.0,38.0795,38.0795,37.9246,37.9327,626491.0
2018-12-17 13:00:00,46.51,46.57,46.48,46.51,400808.0,37.9327,37.9817,37.9083,37.9327,400808.0
2018-12-17 13:30:00,46.51,46.55,46.39,46.41,1010290.0,37.9327,37.9654,37.8349,37.8512,1010290.0
2018-12-17 14:00:00,46.41,46.46,46.35,46.38,404406.0,37.8512,37.892,37.8022,37.8267,404406.0
2018-12-17 14:30:00,46.38,46.45,46.32,46.35,1095878.0,37.8267,37.8838,37.7778,37.8022,1095878.0
2018-12-17 15:00:00,46.35,46.4,46.21,46.24,1035341.0,37.8022,37.843,37.6881,37.7125,1035341.0
2018-12-17 15:30:00,46.24,46.33,46.13,46.32,647450.0,37.7125,37.7859,37.6228,37.7778,647450.0
2018-12-18 09:30:00,46.54,46.7,46.51,46.68,510710.0,37.9572,38.0877,37.9327,38.0714,510710.0
2018-12-18 10:00:00,46.68,46.69,46.55,46.6,207737.0,38.0714,38.0795,37.9654,38.0061,207737.0
2018-12-18 10:30:00,46.6,46.65,46.49,46.5,467377.0,38.0061,38.0469,37.9164,37.9246,467377.0
2018-12-18 11:00:00,46.5,46.53,46.42,46.46,341220.0,37.9246,37.949,37.8593,37.892,341220.0
2018-12-18 11:30:00,46.46,46.52,46.42,46.44,484476.0,37.892,37.9409,37.8593,37.8756,484476.0
2018-12-18 12:00:00,46.45,46.61,46.45,46.56,356614.0,37.8838,38.0143,37.8838,37.9735,356614.0
2018-12-18 12:30:00,46.57,46.63,46.55,46.59,467935.0,37.9817,38.0306,37.9654,37.998,467935.0
2018-12-18 13:00:00,46.59,46.6,46.51,46.53,702813.0,37.998,38.0061,37.9327,37.949,702813.0
2018-12-18 13:30:00,46.53,46.55,46.45,46.48,509981.0,37.949,37.9654,37.8838,37.9083,509981.0
2018-12-18 14:00:00,46.48,46.58,46.48,46.53,411805.0,37.9083,37.9898,37.9083,37.949,411805.0
2018-12-18 14:30:00,46.52,46.53,46.29,46.29,1516599.0,37.9409,37.949,37.7533,37.7533,1516599.0
2018-12-18 15:00:00,46.28,46.38,46.26,46.33,441174.0,37.7451,37.8267,37.7288,37.7859,441174.0
2018-12-18 15:30:00,46.33,46.51,46.32,46.39,896807.0,37.7859,37.9327,37.7778,37.8349,896807.0
2018-12-19 09:30:00,46.59,46.83,46.56,46.75,477733.0,37.998,38.1937,37.9735,38.1285,477733.0
2018-12-19 10:00:00,46.75,46.84,46.74,46.8,638327.0,38.1285,38.2019,38.1203,38.1693,638327.0
2018-12-19 10:30:00,46.81,46.84,46.72,46.74,629935.0,38.1774,38.2019,38.104,38.1203,629935.0
2018-12-19 11:00:00,46.76,46.8,46.7,46.79,349145.0,38.1366,38.1693,38.0877,38.1611,349145.0
2018-12-19 11:30:00,46.79,46.86,46.7,46.85,474182.0,38.1611,38.2182,38.0877,38.21,474182.0
2018-12-19 12:00:00,46.86,46.92,46.85,46.89,430679.0,38.2182,38.2671,38.21,38.2427,430679.0
2018-12-19 12:30:00,46.89,46.93,46.84,46.84,482357.0,38.2427,38.2753,38.2019,38.2019,482357.0
2018-12-19 13:00:00,46.83,46.85,46.77,46.81,852406.0,38.1937,38.21,38.1448,38.1774,852406.0
2018-12-19 13:30:00,46.81,46.93,46.79,46.89,441380.0,38.1774,38.2753,38.1611,38.2427,441380.0
2018-12-19 14:00:00,46.91,46.98,46.32,46.58,659933.0,38.259,38.3161,37.7778,37.9898,659933.0
2018-12-19 14:30:00,46.59,46.67,45.99,46.07,873975.0,37.998,38.0632,37.5086,37.5739,873975.0
2018-12-19 15:00:00,46.07,46.08,45.72,45.84,1396704.0,37.5739,37.582,37.2884,37.3863,1396704.0
2018-12-19 15:30:00,45.84,45.99,45.78,45.91,729817.0,37.3863,37.5086,37.3374,37.4434,729817.0
2018-12-20 09:30:00,46.05,46.17,46.01,46.14,986475.0,37.5576,37.6554,37.5249,37.631,986475.0
2018-12-20 10:00:00,46.14,46.2,46.08,46.1,1818377.0,37.631,37.6799,37.582,37.5983,1818377.0
2018-12-20 10:30:00,46.1,46.18,45.99,46.08,684487.0,37.5983,37.6636,37.5086,37.582,684487.0
2018-12-20 11:00:00,46.09,46.09,45.87,45.93,405205.0,37.5902,37.5902,37.4108,37.4597,405205.0
2018-12-20 11:30:00,45.92,45.95,45.68,45.76,776419.0,37.4515,37.476,37.2558,37.321,776419.0
2018-12-20 12:00:00,45.78,45.99,45.75,45.98,641949.0,37.3374,37.5086,37.3129,37.5005,641949.0
2018-12-20 12:30:00,45.98,46.01,45.84,45.91,604789.0,37.5005,37.5249,37.3863,37.4434,604789.0
2018-12-20 13:00:00,45.91,45.92,45.8,45.88,573720.0,37.4434,37.4515,37.3537,37.4189,573720.0
2018-12-20 13:30:00,45.86,45.89,45.76,45.78,542402.0,37.4026,37.4271,37.321,37.3374,542402.0
2018-12-20 14:00:00,45.78,45.8,45.62,45.79,1007099.0,37.3374,37.3537,37.2069,37.3455,1007099.0
2018-12-20 14:30:00,45.78,46.01,45.76,45.86,1399550.0,37.3374,37.5249,37.321,37.4026,1399550.0
2018-12-20 15:00:00,45.86,45.99,45.73,45.89,803042.0,37.4026,37.5086,37.2966,37.4271,803042.0
2018-12-20 15:30:00,45.89,45.97,45.78,45.83,1680872.0,37.4271,37.4923,37.3374,37.3781,1680872.0
2018-12-21 09:30:00,45.61,45.68,45.54,45.61,1152951.0,37.1987,37.2558,37.1416,37.1987,1152951.0
2018-12-21 10:00:00,45.6,45.87,45.51,45.79,847390.0,37.1906,37.4108,37.1172,37.3455,847390.0
2018-12-21 10:30:00,45.78,45.8,45.62,45.63,877942.0,37.3374,37.3537,37.2069,37.215,877942.0
2018-12-21 11:00:00,45.63,45.71,45.47,45.7,856641.0,37.215,37.2803,37.0845,37.2721,856641.0
2018-12-21 11:30:00,45.7,45.75,45.55,45.56,1168534.0,37.2721,37.3129,37.1498,37.1579,1168534.0
2018-12-21 12:00:00,45.56,45.59,45.32,45.33,961482.0,37.1579,37.1824,36.9622,36.9703,961482.0
2018-12-21 12:30:00,45.33,45.47,45.24,45.33,742090.0,36.9703,37.0845,36.8969,36.9703,742090.0
2018-12-21 13:00:00,45.34,45.4,45.25,45.38,476273.0,36.9785,37.0274,36.9051,37.0111,476273.0
2018-12-21 13:30:00,45.38,45.47,45.32,45.36,920422.0,37.0111,37.0845,36.9622,36.9948,920422.0
2018-12-21 14:00:00,45.35,45.39,45.27,45.31,786295.0,36.9867,37.0193,36.9214,36.954,786295.0
2018-12-21 14:30:00,45.32,45.36,45.24,45.28,1076393.0,36.9622,36.9948,36.8969,36.9296,1076393.0
2018-12-21 15:00:00,45.29,45.33,45.11,45.12,979299.0,36.9377,36.9703,36.7909,36.7991,979299.0
2018-12-21 15:30:00,45.12,45.18,45.04,45.11,1852165.0,36.7991,36.848,36.7338,36.7909,1852165.0
2018-12-24 09:30:00,44.66,44.75,44.42,44.52,1183967.0,36.7913,36.8654,36.5936,36.6759,1183967.0
2018-12-24 10:00:00,44.53,44.63,44.4,44.59,962874.0,36.6842,36.7666,36.5771,36.7336,962874.0
2018-12-24 10:30:00,44.6,44.86,44.6,44.71,1091618.0,36.7418,36.956,36.7418,36.8325,1091618.0
2018-12-24 11:00:00,44.71,44.77,44.5,44.53,1010343.0,36.8325,36.8819,36.6595,36.6842,1010343.0
2018-12-24 11:30:00,44.53,44.66,44.43,44.44,1311505.0,36.6842,36.7913,36.6018,36.61,1311505.0
2018-12-24 12:00:00,44.45,44.52,44.3,44.35,1181528.0,36.6183,36.6759,36.4947,36.5359,1181528.0
2018-12-24 12:30:00,44.36,44.44,44.2,44.21,2419128.0,36.5441,36.61,36.4123,36.4206,2419128.0
2018-12-26 09:30:00,44.43,44.5,44.22,44.22,914010.0,36.6018,36.6595,36.4288,36.4288,914010.0
2018-12-26 10:00:00,44.23,44.32,44.15,44.27,1096838.0,36.437,36.5112,36.3711,36.47,1096838.0
2018-12-26 10:30:00,44.27,44.29,44.06,44.09,909231.0,36.47,36.4865,36.297,36.3217,909231.0
2018-12-26 11:00:00,44.11,44.39,44.1,44.39,625044.0,36.3382,36.5688,36.3299,36.5688,625044.0
2018-12-26 11:30:00,44.39,44.61,44.36,44.61,683740.0,36.5688,36.7501,36.5441,36.7501,683740.0
2018-12-26 12:00:00,44.61,44.76,44.59,44.61,637068.0,36.7501,36.8737,36.7336,36.7501,637068.0
2018-12-26 12:30:00,44.61,44.77,44.58,44.74,542122.0,36.7501,36.8819,36.7254,36.8572,542122.0
2018-12-26 13:00:00,44.74,44.76,44.6,44.67,872118.0,36.8572,36.8737,36.7418,36.7995,872118.0
2018-12-26 13:30:00,44.67,44.87,44.66,44.86,1106193.0,36.7995,36.9643,36.7913,36.956,1106193.0
2018-12-26 14:00:00,44.87,44.89,44.77,44.8,1186365.0,36.9643,36.9808,36.8819,36.9066,1186365.0
2018-12-26 14:30:00,44.8,44.86,44.75,44.85,926549.0,36.9066,36.956,36.8654,36.9478,926549.0
2018-12-26 15:00:00,44.85,45.04,44.83,45.04,925422.0,36.9478,37.1043,36.9313,37.1043,925422.0
2018-12-26 15:30:00,45.04,45.26,45.02,45.24,1050727.0,37.1043,37.2856,37.0878,37.2691,1050727.0
2018-12-27 09:30:00,44.67,44.8,44.59,44.69,1089667.0,36.7995,36.9066,36.7336,36.816,1089667.0
2018-12-27 10:00:00,44.69,44.73,44.5,44.5,1141580.0,36.816,36.8489,36.6595,36.6595,1141580.0
2018-12-27 10:30:00,44.51,44.65,44.44,44.46,2425150.0,36.6677,36.783,36.61,36.6265,2425150.0
2018-12-27 11:00:00,44.44,44.69,44.4,44.66,579256.0,36.61,36.816,36.5771,36.7913,579256.0
2018-12-27 11:30:00,44.69,44.78,44.58,44.67,804094.0,36.816,36.8901,36.7254,36.7995,804094.0
2018-12-27 12:00:00,44.66,44.7,44.52,44.55,1805068.0,36.7913,36.8242,36.6759,36.7007,1805068.0
2018-12-27 12:30:00,44.55,44.64,44.51,44.63,932412.0,36.7007,36.7748,36.6677,36.7666,932412.0
2018-12-27 13:00:00,44.62,44.67,44.58,44.6,480421.0,36.7583,36.7995,36.7254,36.7418,480421.0
2018-12-27 13:30:00,44.6,44.64,44.5,44.53,795463.0,36.7418,36.7748,36.6595,36.6842,795463.0
2018-12-27 14:00:00,44.52,44.56,44.45,44.54,962863.0,36.6759,36.7089,36.6183,36.6924,962863.0
2018-12-27 14:30:00,44.54,44.75,44.5,44.74,1160654.0,36.6924,36.8654,36.6595,36.8572,1160654.0
2018-12-27 15:00:00,44.76,44.99,44.67,44.97,1428294.0,36.8737,37.0631,36.7995,37.0467,1428294.0
2018-12-27 15:30:00,44.97,45.31,44.91,45.3,1676287.0,37.0467,37.3268,36.9972,37.3185,1676287.0
2018-12-28 09:30:00,45.7,45.73,45.56,45.69,1544220.0,37.648,37.6727,37.5327,37.6398,1544220.0
2018-12-28 10:00:00,45.7,45.71,45.46,45.48,505138.0,37.648,37.6563,37.4503,37.4668,505138.0
2018-12-28 10:30:00,45.48,45.54,45.4,45.45,451203.0,37.4668,37.5162,37.4009,37.4421,451203.0
2018-12-28 11:00:00,45.46,45.53,45.39,45.53,446498.0,37.4503,37.508,37.3927,37.508,446498.0
2018-12-28 11:30:00,45.53,45.63,45.48,45.6,676401.0,37.508,37.5904,37.4668,37.5657,676401.0
2018-12-28 12:00:00,45.59,45.67,45.57,45.63,856091.0,37.5574,37.6233,37.5409,37.5904,856091.0
2018-12-28 12:30:00,45.63,45.66,45.56,45.57,783862.0,37.5904,37.6151,37.5327,37.5409,783862.0
2018-12-28 13:00:00,45.57,45.63,45.51,45.53,628214.0,37.5409,37.5904,37.4915,37.508,628214.0
2018-12-28 13:30:00,45.53,45.6,45.49,45.57,1307305.0,37.508,37.5657,37.475,37.5409,1307305.0
2018-12-28 14:00:00,45.57,45.69,45.57,45.63,794382.0,37.5409,37.6398,37.5409,37.5904,794382.0
2018-12-28 14:30:00,45.64,45.76,45.63,45.75,841024.0,37.5986,37.6975,37.5904,37.6892,841024.0
2018-12-28 15:00:00,45.75,45.76,45.44,45.49,750231.0,37.6892,37.6975,37.4338,37.475,750231.0
2018-12-28 15:30:00,45.5,45.56,45.42,45.54,833468.0,37.4833,37.5327,37.4174,37.5162,833468.0
2018-12-31 09:30:00,45.8,45.8,45.69,45.74,797069.0,37.7304,37.7304,37.6398,37.681,797069.0
2018-12-31 10:00:00,45.74,45.81,45.65,45.7,832063.0,37.681,37.7387,37.6068,37.648,832063.0
2018-12-31 10:30:00,45.7,45.71,45.52,45.55,699540.0,37.648,37.6563,37.4997,37.5245,699540.0
2018-12-31 11:00:00,45.56,45.6,45.48,45.57,715402.0,37.5327,37.5657,37.4668,37.5409,715402.0
2018-12-31 11:30:00,45.57,45.6,45.46,45.6,507478.0,37.5409,37.5657,37.4503,37.5657,507478.0
2018-12-31 12:00:00,45.6,45.61,45.55,45.58,654666.0,37.5657,37.5739,37.5245,37.5492,654666.0
2018-12-31 12:30:00,45.59,45.65,45.57,45.62,533208.0,37.5574,37.6068,37.5409,37.5821,533208.0
2018-12-31 13:00:00,45.63,45.69,45.61,45.67,429893.0,37.5904,37.6398,37.5739,37.6233,429893.0
2018-12-31 13:30:00,45.67,45.68,45.53,45.54,1034508.0,37.6233,37.6316,37.508,37.5162,1034508.0
2018-12-31 14:00:00,45.55,45.6,45.47,45.48,648900.0,37.5245,37.5657,37.4586,37.4668,648900.0
2018-12-31 14:30:00,45.47,45.58,45.43,45.5,506707.0,37.4586,37.5492,37.4256,37.4833,506707.0
2018-12-31 15:00:00,45.5,45.58,45.47,45.52,615077.0,37.4833,37.5492,37.4586,37.4997,615077.0
2018-12-31 15:30:00,45.52,45.61,45.47,45.58,878403.0,37.4997,37.5739,37.4586,37.5492,878403.0
2019-01-02 09:30:00,44.98,45.18,44.93,45.16,555398.0,37.0549,37.2197,37.0137,37.2032,555398.0
2019-01-02 10:00:00,45.16,45.31,45.11,45.22,442655.0,37.2032,37.3268,37.162,37.2526,442655.0
2019-01-02 10:30:00,45.22,45.41,45.18,45.37,224754.0,37.2526,37.4091,37.2197,37.3762,224754.0
2019-01-02 11:00:00,45.37,45.52,45.34,45.37,130258.0,37.3762,37.4997,37.3515,37.3762,130258.0
2019-01-02 11:30:00,45.37,45.48,45.34,45.39,383142.0,37.3762,37.4668,37.3515,37.3927,383142.0
2019-01-02 12:00:00,45.38,45.44,45.32,45.39,293618.0,37.3844,37.4338,37.335,37.3927,293618.0
2019-01-02 12:30:00,45.38,45.5,45.38,45.46,304079.0,37.3844,37.4833,37.3844,37.4503,304079.0
2019-01-02 13:00:00,45.46,45.55,45.46,45.52,423577.0,37.4503,37.5245,37.4503,37.4997,423577.0
2019-01-02 13:30:00,45.52,45.54,45.44,45.53,443149.0,37.4997,37.5162,37.4338,37.508,443149.0
2019-01-02 14:00:00,45.52,45.52,45.4,45.47,120891.0,37.4997,37.4997,37.4009,37.4586,120891.0
2019-01-02 14:30:00,45.47,45.53,45.43,45.45,218333.0,37.4586,37.508,37.4256,37.4421,218333.0
2019-01-02 15:00:00,45.44,45.47,45.34,45.39,205050.0,37.4338,37.4586,37.3515,37.3927,205050.0
2019-01-02 15:30:00,45.39,45.55,45.33,45.54,480703.0,37.3927,37.5245,37.3432,37.5162,480703.0
2019-01-03 09:30:00,45.3,45.33,45.16,45.2,288079.0,37.3185,37.3432,37.2032,37.2361,288079.0
2019-01-03 10:00:00,45.22,45.23,45.04,45.05,291116.0,37.2526,37.2608,37.1043,37.1126,291116.0
2019-01-03 10:30:00,45.04,45.07,44.92,45.06,314966.0,37.1043,37.129,37.0055,37.1208,314966.0
2019-01-03 11:00:00,45.07,45.22,45.04,45.12,311066.0,37.129,37.2526,37.1043,37.1702,311066.0
2019-01-03 11:30:00,45.13,45.34,45.1,45.26,290440.0,37.1785,37.3515,37.1538,37.2856,290440.0
2019-01-03 12:00:00,45.26,45.28,45.18,45.22,157565.0,37.2856,37.302,37.2197,37.2526,157565.0
2019-01-03 12:30:00,45.22,45.3,45.18,45.27,87868.0,37.2526,37.3185,37.2197,37.2938,87868.0
2019-01-03 13:00:00,45.27,45.27,45.07,45.14,187021.0,37.2938,37.2938,37.129,37.1867,187021.0
2019-01-03 13:30:00,45.13,45.21,45.08,45.1,163352.0,37.1785,37.2444,37.1373,37.1538,163352.0
2019-01-03 14:00:00,45.09,45.2,45.07,45.2,328325.0,37.1455,37.2361,37.129,37.2361,328325.0
2019-01-03 14:30:00,45.2,45.24,45.04,45.07,158053.0,37.2361,37.2691,37.1043,37.129,158053.0
2019-01-03 15:00:00,45.07,45.12,45.03,45.09,126435.0,37.129,37.1702,37.0961,37.1455,126435.0
2019-01-03 15:30:00,45.09,45.16,45.07,45.08,266183.0,37.1455,37.2032,37.129,37.1373,266183.0
2019-01-04 09:30:00,45.76,45.91,45.74,45.91,298807.0,37.6975,37.821,37.681,37.821,298807.0
2019-01-04 10:00:00,45.9,46.22,45.82,46.22,315681.0,37.8128,38.0764,37.7469,38.0764,315681.0
2019-01-04 10:30:00,46.23,46.4,46.17,46.39,277217.0,38.0847,38.2247,38.0352,38.2165,277217.0
2019-01-04 11:00:00,46.4,46.48,46.28,46.32,202257.0,38.2247,38.2906,38.1258,38.1588,202257.0
2019-01-04 11:30:00,46.31,46.47,46.27,46.44,174356.0,38.1506,38.2824,38.1176,38.2577,174356.0
2019-01-04 12:00:00,46.44,46.49,46.38,46.46,155678.0,38.2577,38.2988,38.2082,38.2741,155678.0
2019-01-04 12:30:00,46.47,46.56,46.45,46.53,122702.0,38.2824,38.3565,38.2659,38.3318,122702.0
2019-01-04 13:00:00,46.54,46.6,46.52,46.54,89305.0,38.34,38.3895,38.3236,38.34,89305.0
2019-01-04 13:30:00,46.55,46.57,46.47,46.52,332036.0,38.3483,38.3647,38.2824,38.3236,332036.0
2019-01-04 14:00:00,46.52,46.55,46.43,46.53,461381.0,38.3236,38.3483,38.2494,38.3318,461381.0
2019-01-04 14:30:00,46.54,46.57,46.43,46.44,279518.0,38.34,38.3647,38.2494,38.2577,279518.0
2019-01-04 15:00:00,46.45,46.52,46.44,46.46,204692.0,38.2659,38.3236,38.2577,38.2741,204692.0
2019-01-04 15:30:00,46.45,46.52,46.44,46.48,318280.0,38.2659,38.3236,38.2577,38.2906,318280.0
2019-01-07 09:30:00,46.47,46.49,46.35,46.48,353605.0,38.2824,38.2988,38.1835,38.2906,353605.0
2019-01-07 10:00:00,46.47,46.54,46.36,46.41,213775.0,38.2824,38.34,38.1917,38.2329,213775.0
2019-01-07 10:30:00,46.4,46.56,46.4,46.52,175592.0,38.2247,38.3565,38.2247,38.3236,175592.0
2019-01-07 11:00:00,46.51,46.57,46.49,46.53,170095.0,38.3153,38.3647,38.2988,38.3318,170095.0
2019-01-07 11:30:00,46.54,46.72,46.52,46.72,257535.0,38.34,38.4883,38.3236,38.4883,257535.0
2019-01-07 12:00:00,46.73,46.74,46.66,46.72,230766.0,38.4966,38.5048,38.4389,38.4883,230766.0
2019-01-07 12:30:00,46.72,46.79,46.71,46.77,142528.0,38.4883,38.546,38.4801,38.5295,142528.0
2019-01-07 13:00:00,46.78,46.84,46.77,46.79,184118.0,38.5377,38.5872,38.5295,38.546,184118.0
2019-01-07 13:30:00,46.8,46.81,46.69,46.69,225797.0,38.5542,38.5625,38.4636,38.4636,225797.0
2019-01-07 14:00:00,46.7,46.74,46.67,46.7,342143.0,38.4718,38.5048,38.4471,38.4718,342143.0
2019-01-07 14:30:00,46.69,46.71,46.6,46.64,666708.0,38.4636,38.4801,38.3895,38.4224,666708.0
2019-01-07 15:00:00,46.64,46.73,46.63,46.7,475670.0,38.4224,38.4966,38.4142,38.4718,475670.0
2019-01-07 15:30:00,46.71,46.72,46.62,46.63,416704.0,38.4801,38.4883,38.4059,38.4142,416704.0
2019-01-08 09:30:00,46.98,47.02,46.88,46.91,385805.0,38.7025,38.7355,38.6201,38.6448,385805.0
2019-01-08 10:00:00,46.91,46.97,46.79,46.85,205179.0,38.6448,38.6943,38.546,38.5954,205179.0
2019-01-08 10:30:00,46.85,46.87,46.71,46.77,160707.0,38.5954,38.6119,38.4801,38.5295,160707.0
2019-01-08 11:00:00,46.77,46.88,46.77,46.8,153083.0,38.5295,38.6201,38.5295,38.5542,153083.0
2019-01-08 11:30:00,46.79,46.79,46.71,46.79,220783.0,38.546,38.546,38.4801,38.546,220783.0
2019-01-08 12:00:00,46.8,46.88,46.78,46.86,176750.0,38.5542,38.6201,38.5377,38.6037,176750.0
2019-01-08 12:30:00,46.86,46.88,46.75,46.8,65660.0,38.6037,38.6201,38.513,38.5542,65660.0
2019-01-08 13:00:00,46.8,46.86,46.77,46.86,90609.0,38.5542,38.6037,38.5295,38.6037,90609.0
2019-01-08 13:30:00,46.86,46.94,46.82,46.89,221572.0,38.6037,38.6696,38.5707,38.6284,221572.0
2019-01-08 14:00:00,46.88,46.93,46.87,46.88,176206.0,38.6201,38.6613,38.6119,38.6201,176206.0
2019-01-08 14:30:00,46.88,46.97,46.88,46.95,217911.0,38.6201,38.6943,38.6201,38.6778,217911.0
2019-01-08 15:00:00,46.94,46.96,46.9,46.94,208182.0,38.6696,38.686,38.6366,38.6696,208182.0
2019-01-08 15:30:00,46.94,46.97,46.91,46.92,329510.0,38.6696,38.6943,38.6448,38.6531,329510.0
2019-01-09 09:30:00,47.32,47.53,47.25,47.51,354966.0,38.9826,39.1556,38.9249,39.1391,354966.0
2019-01-09 10:00:00,47.52,47.55,47.46,47.48,173247.0,39.1474,39.1721,39.0979,39.1144,173247.0
2019-01-09 10:30:00,47.45,47.45,47.27,47.32,157530.0,39.0897,39.0897,38.9414,38.9826,157530.0
2019-01-09 11:00:00,47.32,47.46,47.31,47.46,112566.0,38.9826,39.0979,38.9744,39.0979,112566.0
2019-01-09 11:30:00,47.44,47.5,47.37,47.46,108020.0,39.0815,39.1309,39.0238,39.0979,108020.0
2019-01-09 12:00:00,47.46,47.51,47.44,47.49,113902.0,39.0979,39.1391,39.0815,39.1227,113902.0
2019-01-09 12:30:00,47.49,47.57,47.48,47.57,70638.0,39.1227,39.1886,39.1144,39.1886,70638.0
2019-01-09 13:00:00,47.57,47.58,47.51,47.57,139661.0,39.1886,39.1968,39.1391,39.1886,139661.0
2019-01-09 13:30:00,47.57,47.58,47.53,47.54,71318.0,39.1886,39.1968,39.1556,39.1638,71318.0
2019-01-09 14:00:00,47.55,47.66,47.47,47.51,134560.0,39.1721,39.2627,39.1062,39.1391,134560.0
2019-01-09 14:30:00,47.51,47.6,47.48,47.56,367794.0,39.1391,39.2133,39.1144,39.1803,367794.0
2019-01-09 15:00:00,47.56,47.59,47.54,47.55,345514.0,39.1803,39.205,39.1638,39.1721,345514.0
2019-01-09 15:30:00,47.54,47.57,47.48,47.53,353967.0,39.1638,39.1886,39.1144,39.1556,353967.0
2019-01-10 09:30:00,47.32,47.37,47.29,47.34,462060.0,38.9826,39.0238,38.9579,38.9991,462060.0
2019-01-10 10:00:00,47.34,47.45,47.33,47.45,443571.0,38.9991,39.0897,38.9908,39.0897,443571.0
2019-01-10 10:30:00,47.46,47.54,47.41,47.52,354005.0,39.0979,39.1638,39.0567,39.1474,354005.0
2019-01-10 11:00:00,47.53,47.58,47.49,47.5,140657.0,39.1556,39.1968,39.1227,39.1309,140657.0
2019-01-10 11:30:00,47.5,47.62,47.5,47.59,120469.0,39.1309,39.2297,39.1309,39.205,120469.0
2019-01-10 12:00:00,47.59,47.62,47.51,47.58,191637.0,39.205,39.2297,39.1391,39.1968,191637.0
2019-01-10 12:30:00,47.58,47.68,47.53,47.62,302702.0,39.1968,39.2792,39.1556,39.2297,302702.0
2019-01-10 13:00:00,47.6,47.6,47.4,47.44,307871.0,39.2133,39.2133,39.0485,39.0815,307871.0
2019-01-10 13:30:00,47.45,47.53,47.4,47.51,197603.0,39.0897,39.1556,39.0485,39.1391,197603.0
2019-01-10 14:00:00,47.51,47.67,47.51,47.63,146031.0,39.1391,39.2709,39.1391,39.238,146031.0
2019-01-10 14:30:00,47.63,47.65,47.59,47.63,110630.0,39.238,39.2545,39.205,39.238,110630.0
2019-01-10 15:00:00,47.62,47.68,47.6,47.67,262530.0,39.2297,39.2792,39.2133,39.2709,262530.0
2019-01-10 15:30:00,47.67,47.73,47.65,47.7,325287.0,39.2709,39.3204,39.2545,39.2957,325287.0
2019-01-11 09:30:00,47.36,47.44,47.26,47.33,372759.0,39.0156,39.0815,38.9332,38.9908,372759.0
2019-01-11 10:00:00,47.34,47.43,47.33,47.34,174775.0,38.9991,39.0732,38.9908,38.9991,174775.0
2019-01-11 10:30:00,47.34,47.48,47.33,47.47,2390516.0,38.9991,39.1144,38.9908,39.1062,2390516.0
2019-01-11 11:00:00,47.48,47.5,47.39,47.41,309814.0,39.1144,39.1309,39.0403,39.0567,309814.0
2019-01-11 11:30:00,47.41,47.49,47.41,47.47,290470.0,39.0567,39.1227,39.0567,39.1062,290470.0
2019-01-11 12:00:00,47.47,47.5,47.45,47.48,407294.0,39.1062,39.1309,39.0897,39.1144,407294.0
2019-01-11 12:30:00,47.48,47.53,47.47,47.5,298280.0,39.1144,39.1556,39.1062,39.1309,298280.0
2019-01-11 13:00:00,47.5,47.5,47.39,47.41,245207.0,39.1309,39.1309,39.0403,39.0567,245207.0
2019-01-11 13:30:00,47.41,47.43,47.39,47.42,342845.0,39.0567,39.0732,39.0403,39.065,342845.0
2019-01-11 14:00:00,47.41,47.47,47.39,47.43,554245.0,39.0567,39.1062,39.0403,39.0732,554245.0
2019-01-11 14:30:00,47.43,47.44,47.37,47.38,354725.0,39.0732,39.0815,39.0238,39.032,354725.0
2019-01-11 15:00:00,47.38,47.42,47.36,47.37,143604.0,39.032,39.065,39.0156,39.0238,143604.0
2019-01-11 15:30:00,47.37,47.46,47.36,47.45,229756.0,39.0238,39.0979,39.0156,39.0897,229756.0
2019-01-14 09:30:00,47.04,47.19,47.02,47.15,198039.0,38.7519,38.8755,38.7355,38.8426,198039.0
2019-01-14 10:00:00,47.15,47.25,47.14,47.22,516243.0,38.8426,38.9249,38.8343,38.9002,516243.0
2019-01-14 10:30:00,47.22,47.31,47.16,47.25,709651.0,38.9002,38.9744,38.8508,38.9249,709651.0
2019-01-14 11:00:00,47.24,47.27,47.14,47.19,622149.0,38.9167,38.9414,38.8343,38.8755,622149.0
2019-01-14 11:30:00,47.18,47.26,47.16,47.22,643375.0,38.8673,38.9332,38.8508,38.9002,643375.0
2019-01-14 12:00:00,47.22,47.32,47.2,47.3,779550.0,38.9002,38.9826,38.8837,38.9661,779550.0
2019-01-14 12:30:00,47.3,47.31,47.27,47.28,745897.0,38.9661,38.9744,38.9414,38.9497,745897.0
2019-01-14 13:00:00,47.28,47.32,47.24,47.29,409221.0,38.9497,38.9826,38.9167,38.9579,409221.0
2019-01-14 13:30:00,47.29,47.33,47.27,47.27,218616.0,38.9579,38.9908,38.9414,38.9414,218616.0
2019-01-14 14:00:00,47.27,47.28,47.18,47.2,417248.0,38.9414,38.9497,38.8673,38.8837,417248.0
2019-01-14 14:30:00,47.19,47.26,47.18,47.25,357125.0,38.8755,38.9332,38.8673,38.9249,357125.0
2019-01-14 15:00:00,47.25,47.25,47.21,47.22,172328.0,38.9249,38.9249,38.892,38.9002,172328.0
2019-01-14 15:30:00,47.21,47.23,47.13,47.17,1298300.0,38.892,38.9085,38.8261,38.859,1298300.0
2019-01-15 09:30:00,47.32,47.48,47.32,47.46,228739.0,38.9826,39.1144,38.9826,39.0979,228739.0
2019-01-15 10:00:00,47.47,47.56,47.35,47.4,268892.0,39.1062,39.1803,39.0073,39.0485,268892.0
2019-01-15 10:30:00,47.41,47.53,47.37,47.52,184396.0,39.0567,39.1556,39.0238,39.1474,184396.0
2019-01-15 11:00:00,47.52,47.54,47.36,47.37,137591.0,39.1474,39.1638,39.0156,39.0238,137591.0
2019-01-15 11:30:00,47.36,47.47,47.34,47.46,105096.0,39.0156,39.1062,38.9991,39.0979,105096.0
2019-01-15 12:00:00,47.45,47.51,47.44,47.45,104574.0,39.0897,39.1391,39.0815,39.0897,104574.0
2019-01-15 12:30:00,47.45,47.45,47.34,47.36,74051.0,39.0897,39.0897,38.9991,39.0156,74051.0
2019-01-15 13:00:00,47.35,47.38,47.34,47.37,91852.0,39.0073,39.032,38.9991,39.0238,91852.0
2019-01-15 13:30:00,47.37,47.4,47.35,47.39,68115.0,39.0238,39.0485,39.0073,39.0403,68115.0
2019-01-15 14:00:00,47.39,47.42,47.31,47.31,219919.0,39.0403,39.065,38.9744,38.9744,219919.0
2019-01-15 14:30:00,47.31,47.39,47.21,47.39,158584.0,38.9744,39.0403,38.892,39.0403,158584.0
2019-01-15 15:00:00,47.39,47.47,47.38,47.42,105062.0,39.0403,39.1062,39.032,39.065,105062.0
2019-01-15 15:30:00,47.42,47.46,47.38,47.46,332316.0,39.065,39.0979,39.032,39.0979,332316.0
2019-01-16 09:30:00,47.56,47.7,47.56,47.68,259177.0,39.1803,39.2957,39.1803,39.2792,259177.0
2019-01-16 10:00:00,47.67,47.72,47.65,47.67,330000.0,39.2709,39.3121,39.2545,39.2709,330000.0
2019-01-16 10:30:00,47.67,47.68,47.61,47.68,146906.0,39.2709,39.2792,39.2215,39.2792,146906.0
2019-01-16 11:00:00,47.68,47.72,47.61,47.7,205152.0,39.2792,39.3121,39.2215,39.2957,205152.0
2019-01-16 11:30:00,47.7,47.77,47.65,47.68,199517.0,39.2957,39.3533,39.2545,39.2792,199517.0
2019-01-16 12:00:00,47.67,47.72,47.66,47.68,446380.0,39.2709,39.3121,39.2627,39.2792,446380.0
2019-01-16 12:30:00,47.68,47.69,47.62,47.66,190500.0,39.2792,39.2874,39.2297,39.2627,190500.0
2019-01-16 13:00:00,47.65,47.68,47.62,47.67,861116.0,39.2545,39.2792,39.2297,39.2709,861116.0
2019-01-16 13:30:00,47.66,47.7,47.66,47.69,92431.0,39.2627,39.2957,39.2627,39.2874,92431.0
2019-01-16 14:00:00,47.69,47.73,47.68,47.72,254338.0,39.2874,39.3204,39.2792,39.3121,254338.0
2019-01-16 14:30:00,47.72,47.76,47.69,47.7,196429.0,39.3121,39.3451,39.2874,39.2957,196429.0
2019-01-16 15:00:00,47.7,47.75,47.69,47.73,225756.0,39.2957,39.3368,39.2874,39.3204,225756.0
2019-01-16 15:30:00,47.73,47.73,47.66,47.68,610490.0,39.3204,39.3204,39.2627,39.2792,610490.0
2019-01-17 09:30:00,47.37,47.56,47.36,47.55,146795.0,39.0238,39.1803,39.0156,39.1721,146795.0
2019-01-17 10:00:00,47.54,47.6,47.5,47.59,103057.0,39.1638,39.2133,39.1309,39.205,103057.0
2019-01-17 10:30:00,47.59,47.6,47.51,47.58,166284.0,39.205,39.2133,39.1391,39.1968,166284.0
2019-01-17 11:00:00,47.59,47.64,47.58,47.61,249780.0,39.205,39.2462,39.1968,39.2215,249780.0
2019-01-17 11:30:00,47.59,47.64,47.58,47.61,179575.0,39.205,39.2462,39.1968,39.2215,179575.0
2019-01-17 12:00:00,47.6,47.66,47.59,47.62,153305.0,39.2133,39.2627,39.205,39.2297,153305.0
2019-01-17 12:30:00,47.62,47.63,47.57,47.59,109948.0,39.2297,39.238,39.1886,39.205,109948.0
2019-01-17 13:00:00,47.58,47.69,47.58,47.67,113255.0,39.1968,39.2874,39.1968,39.2709,113255.0
2019-01-17 13:30:00,47.67,47.68,47.62,47.65,310797.0,39.2709,39.2792,39.2297,39.2545,310797.0
2019-01-17 14:00:00,47.65,47.66,47.62,47.63,134221.0,39.2545,39.2627,39.2297,39.238,134221.0
2019-01-17 14:30:00,47.64,48.0,47.61,47.8,358246.0,39.2462,39.5428,39.2215,39.378,358246.0
2019-01-17 15:00:00,47.81,47.83,47.74,47.83,176025.0,39.3863,39.4027,39.3286,39.4027,176025.0
2019-01-17 15:30:00,47.83,47.86,47.74,47.86,519959.0,39.4027,39.4275,39.3286,39.4275,519959.0
2019-01-18 09:30:00,48.25,48.29,48.16,48.2,1286170.0,39.7487,39.7817,39.6746,39.7076,1286170.0
2019-01-18 10:00:00,48.2,48.32,48.15,48.22,530383.0,39.7076,39.8064,39.6664,39.724,530383.0
2019-01-18 10:30:00,48.21,48.35,48.2,48.34,713710.0,39.7158,39.8311,39.7076,39.8229,713710.0
2019-01-18 11:00:00,48.34,48.38,48.24,48.32,149706.0,39.8229,39.8558,39.7405,39.8064,149706.0
2019-01-18 11:30:00,48.32,48.36,48.29,48.35,172743.0,39.8064,39.8394,39.7817,39.8311,172743.0
2019-01-18 12:00:00,48.37,48.41,48.32,48.39,124524.0,39.8476,39.8806,39.8064,39.8641,124524.0
2019-01-18 12:30:00,48.39,48.4,48.34,48.37,93446.0,39.8641,39.8723,39.8229,39.8476,93446.0
2019-01-18 13:00:00,48.37,48.39,48.32,48.33,368969.0,39.8476,39.8641,39.8064,39.8147,368969.0
2019-01-18 13:30:00,48.34,48.39,48.31,48.39,297828.0,39.8229,39.8641,39.7982,39.8641,297828.0
2019-01-18 14:00:00,48.38,48.39,48.32,48.34,291657.0,39.8558,39.8641,39.8064,39.8229,291657.0
2019-01-18 14:30:00,48.33,48.35,48.29,48.33,107430.0,39.8147,39.8311,39.7817,39.8147,107430.0
2019-01-18 15:00:00,48.32,48.34,48.29,48.33,114746.0,39.8064,39.8229,39.7817,39.8147,114746.0
2019-01-18 15:30:00,48.33,48.37,48.29,48.33,157953.0,39.8147,39.8476,39.7817,39.8147,157953.0
2019-01-22 09:30:00,47.81,47.86,47.74,47.82,191886.0,39.3863,39.4275,39.3286,39.3945,191886.0
2019-01-22 10:00:00,47.81,47.81,47.68,47.75,133286.0,39.3863,39.3863,39.2792,39.3368,133286.0
2019-01-22 10:30:00,47.76,47.81,47.74,47.75,135907.0,39.3451,39.3863,39.3286,39.3368,135907.0
2019-01-22 11:00:00,47.74,47.83,47.73,47.8,275066.0,39.3286,39.4027,39.3204,39.378,275066.0
2019-01-22 11:30:00,47.8,47.83,47.69,47.7,209004.0,39.378,39.4027,39.2874,39.2957,209004.0
2019-01-22 12:00:00,47.7,47.77,47.68,47.71,252476.0,39.2957,39.3533,39.2792,39.3039,252476.0
2019-01-22 12:30:00,47.7,47.72,47.69,47.7,629168.0,39.2957,39.3121,39.2874,39.2957,629168.0
2019-01-22 13:00:00,47.69,47.69,47.53,47.58,413341.0,39.2874,39.2874,39.1556,39.1968,413341.0
2019-01-22 13:30:00,47.58,47.64,47.56,47.6,613699.0,39.1968,39.2462,39.1803,39.2133,613699.0
2019-01-22 14:00:00,47.6,47.62,47.5,47.5,1737845.0,39.2133,39.2297,39.1309,39.1309,1737845.0
2019-01-22 14:30:00,47.5,47.52,47.42,47.46,838282.0,39.1309,39.1474,39.065,39.0979,838282.0
2019-01-22 15:00:00,47.46,47.52,47.4,47.51,795558.0,39.0979,39.1474,39.0485,39.1391,795558.0
2019-01-22 15:30:00,47.51,47.61,47.44,47.55,536600.0,39.1391,39.2215,39.0815,39.1721,536600.0
2019-01-23 09:30:00,47.92,47.95,47.88,47.9,229249.0,39.4769,39.5016,39.4439,39.4604,229249.0
2019-01-23 10:00:00,47.9,47.96,47.82,47.82,93206.0,39.4604,39.5098,39.3945,39.3945,93206.0
2019-01-23 10:30:00,47.83,47.86,47.74,47.76,132248.0,39.4027,39.4275,39.3286,39.3451,132248.0
2019-01-23 11:00:00,47.77,47.83,47.71,47.74,177751.0,39.3533,39.4027,39.3039,39.3286,177751.0
2019-01-23 11:30:00,47.74,47.77,47.59,47.61,211895.0,39.3286,39.3533,39.205,39.2215,211895.0
2019-01-23 12:00:00,47.62,47.66,47.54,47.65,136384.0,39.2297,39.2627,39.1638,39.2545,136384.0
2019-01-23 12:30:00,47.64,47.73,47.64,47.72,88512.0,39.2462,39.3204,39.2462,39.3121,88512.0
2019-01-23 13:00:00,47.71,47.75,47.65,47.7,149284.0,39.3039,39.3368,39.2545,39.2957,149284.0
2019-01-23 13:30:00,47.71,47.75,47.7,47.72,118691.0,39.3039,39.3368,39.2957,39.3121,118691.0
2019-01-23 14:00:00,47.73,47.78,47.7,47.76,131230.0,39.3204,39.3616,39.2957,39.3451,131230.0
2019-01-23 14:30:00,47.75,47.77,47.68,47.72,248396.0,39.3368,39.3533,39.2792,39.3121,248396.0
2019-01-23 15:00:00,47.73,47.8,47.71,47.79,177260.0,39.3204,39.378,39.3039,39.3698,177260.0
2019-01-23 15:30:00,47.79,47.8,47.74,47.79,231652.0,39.3698,39.378,39.3286,39.3698,231652.0
2019-01-24 09:30:00,47.85,47.92,47.8,47.84,259387.0,39.4192,39.4769,39.378,39.411,259387.0
2019-01-24 10:00:00,47.84,47.98,47.82,47.98,2305483.0,39.411,39.5263,39.3945,39.5263,2305483.0
2019-01-24 10:30:00,47.98,47.98,47.88,47.94,126154.0,39.5263,39.5263,39.4439,39.4934,126154.0
2019-01-24 11:00:00,47.93,47.97,47.88,47.95,67766.0,39.4851,39.5181,39.4439,39.5016,67766.0
2019-01-24 11:30:00,47.94,48.05,47.92,47.98,446354.0,39.4934,39.584,39.4769,39.5263,446354.0
2019-01-24 12:00:00,47.97,47.98,47.88,47.88,148893.0,39.5181,39.5263,39.4439,39.4439,148893.0
2019-01-24 12:30:00,47.88,47.91,47.84,47.85,308080.0,39.4439,39.4687,39.411,39.4192,308080.0
2019-01-24 13:00:00,47.85,47.86,47.78,47.83,242805.0,39.4192,39.4275,39.3616,39.4027,242805.0
2019-01-24 13:30:00,47.82,47.89,47.81,47.88,180336.0,39.3945,39.4522,39.3863,39.4439,180336.0
2019-01-24 14:00:00,47.88,47.91,47.86,47.88,193465.0,39.4439,39.4687,39.4275,39.4439,193465.0
2019-01-24 14:30:00,47.89,47.92,47.87,47.91,1051232.0,39.4522,39.4769,39.4357,39.4687,1051232.0
2019-01-24 15:00:00,47.9,47.96,47.89,47.94,1688181.0,39.4604,39.5098,39.4522,39.4934,1688181.0
2019-01-24 15:30:00,47.94,47.96,47.92,47.95,431150.0,39.4934,39.5098,39.4769,39.5016,431150.0
2019-01-25 09:30:00,48.4,48.49,48.4,48.47,305105.0,39.8723,39.9465,39.8723,39.93,305105.0
2019-01-25 10:00:00,48.48,48.57,48.47,48.55,536467.0,39.9382,40.0124,39.93,39.9959,536467.0
2019-01-25 10:30:00,48.54,48.6,48.51,48.55,797596.0,39.9877,40.0371,39.9629,39.9959,797596.0
2019-01-25 11:00:00,48.56,48.57,48.51,48.55,559014.0,40.0041,40.0124,39.9629,39.9959,559014.0
2019-01-25 11:30:00,48.55,48.57,48.51,48.54,320137.0,39.9959,40.0124,39.9629,39.9877,320137.0
2019-01-25 12:00:00,48.55,48.58,48.51,48.57,163489.0,39.9959,40.0206,39.9629,40.0124,163489.0
2019-01-25 12:30:00,48.57,48.58,48.47,48.52,85620.0,40.0124,40.0206,39.93,39.9712,85620.0
2019-01-25 13:00:00,48.53,48.55,48.48,48.53,129761.0,39.9794,39.9959,39.9382,39.9794,129761.0
2019-01-25 13:30:00,48.53,48.55,48.49,48.52,112409.0,39.9794,39.9959,39.9465,39.9712,112409.0
2019-01-25 14:00:00,48.52,48.54,48.46,48.47,192434.0,39.9712,39.9877,39.9217,39.93,192434.0
2019-01-25 14:30:00,48.48,48.53,48.47,48.52,425366.0,39.9382,39.9794,39.93,39.9712,425366.0
2019-01-25 15:00:00,48.51,48.53,48.47,48.48,82222.0,39.9629,39.9794,39.93,39.9382,82222.0
2019-01-25 15:30:00,48.48,48.51,48.45,48.5,277408.0,39.9382,39.9629,39.9135,39.9547,277408.0
2019-01-28 09:30:00,48.06,48.11,48.0,48.04,414911.0,39.5922,39.6334,39.5428,39.5757,414911.0
2019-01-28 10:00:00,48.03,48.12,48.0,48.11,297543.0,39.5675,39.6417,39.5428,39.6334,297543.0
2019-01-28 10:30:00,48.12,48.16,48.09,48.1,383052.0,39.6417,39.6746,39.6169,39.6252,383052.0
2019-01-28 11:00:00,48.1,48.17,48.06,48.13,416851.0,39.6252,39.6828,39.5922,39.6499,416851.0
2019-01-28 11:30:00,48.13,48.15,48.0,48.01,555617.0,39.6499,39.6664,39.5428,39.551,555617.0
2019-01-28 12:00:00,48.01,48.09,47.97,48.09,315972.0,39.551,39.6169,39.5181,39.6169,315972.0
2019-01-28 12:30:00,48.08,48.11,48.07,48.08,204600.0,39.6087,39.6334,39.6005,39.6087,204600.0
2019-01-28 13:00:00,48.07,48.15,48.06,48.13,279853.0,39.6005,39.6664,39.5922,39.6499,279853.0
2019-01-28 13:30:00,48.13,48.19,48.13,48.18,271632.0,39.6499,39.6993,39.6499,39.6911,271632.0
2019-01-28 14:00:00,48.18,48.19,48.11,48.13,1008051.0,39.6911,39.6993,39.6334,39.6499,1008051.0
2019-01-28 14:30:00,48.13,48.21,48.12,48.19,563674.0,39.6499,39.7158,39.6417,39.6993,563674.0
2019-01-28 15:00:00,48.19,48.21,48.14,48.19,307234.0,39.6993,39.7158,39.6581,39.6993,307234.0
2019-01-28 15:30:00,48.18,48.22,48.17,48.2,346118.0,39.6911,39.724,39.6828,39.7076,346118.0
2019-01-29 09:30:00,48.46,48.48,48.38,48.46,342417.0,39.9217,39.9382,39.8558,39.9217,342417.0
2019-01-29 10:00:00,48.47,48.53,48.41,48.52,125576.0,39.93,39.9794,39.8806,39.9712,125576.0
2019-01-29 10:30:00,48.53,48.54,48.31,48.35,433804.0,39.9794,39.9877,39.7982,39.8311,433804.0
2019-01-29 11:00:00,48.34,48.38,48.32,48.36,118559.0,39.8229,39.8558,39.8064,39.8394,118559.0
2019-01-29 11:30:00,48.37,48.43,48.36,48.4,102648.0,39.8476,39.897,39.8394,39.8723,102648.0
2019-01-29 12:00:00,48.4,48.43,48.36,48.39,85387.0,39.8723,39.897,39.8394,39.8641,85387.0
2019-01-29 12:30:00,48.39,48.42,48.36,48.39,294088.0,39.8641,39.8888,39.8394,39.8641,294088.0
2019-01-29 13:00:00,48.39,48.42,48.37,48.41,99674.0,39.8641,39.8888,39.8476,39.8806,99674.0
2019-01-29 13:30:00,48.42,48.43,48.38,48.41,503319.0,39.8888,39.897,39.8558,39.8806,503319.0
2019-01-29 14:00:00,48.41,48.44,48.39,48.4,777974.0,39.8806,39.9053,39.8641,39.8723,777974.0
2019-01-29 14:30:00,48.4,48.42,48.33,48.33,219468.0,39.8723,39.8888,39.8147,39.8147,219468.0
2019-01-29 15:00:00,48.33,48.41,48.32,48.4,90881.0,39.8147,39.8806,39.8064,39.8723,90881.0
2019-01-29 15:30:00,48.39,48.42,48.31,48.33,227846.0,39.8641,39.8888,39.7982,39.8147,227846.0
2019-01-30 09:30:00,48.56,48.56,48.45,48.46,216146.0,40.0041,40.0041,39.9135,39.9217,216146.0
2019-01-30 10:00:00,48.45,48.46,48.4,48.45,114222.0,39.9135,39.9217,39.8723,39.9135,114222.0
2019-01-30 10:30:00,48.45,48.51,48.43,48.49,142658.0,39.9135,39.9629,39.897,39.9465,142658.0
2019-01-30 11:00:00,48.5,48.54,48.48,48.51,149577.0,39.9547,39.9877,39.9382,39.9629,149577.0
2019-01-30 11:30:00,48.51,48.59,48.51,48.58,165257.0,39.9629,40.0288,39.9629,40.0206,165257.0
2019-01-30 12:00:00,48.58,48.59,48.55,48.56,123280.0,40.0206,40.0288,39.9959,40.0041,123280.0
2019-01-30 12:30:00,48.56,48.57,48.53,48.55,301492.0,40.0041,40.0124,39.9794,39.9959,301492.0
2019-01-30 13:00:00,48.55,48.57,48.52,48.55,6367651.0,39.9959,40.0124,39.9712,39.9959,6367651.0
2019-01-30 13:30:00,48.55,48.57,48.5,48.52,1049995.0,39.9959,40.0124,39.9547,39.9712,1049995.0
2019-01-30 14:00:00,48.52,49.01,48.51,48.92,476461.0,39.9712,40.3748,39.9629,40.3007,476461.0
2019-01-30 14:30:00,48.91,49.11,48.9,49.11,442756.0,40.2925,40.4572,40.2842,40.4572,442756.0
2019-01-30 15:00:00,49.1,49.11,48.96,48.99,211964.0,40.449,40.4572,40.3337,40.3584,211964.0
2019-01-30 15:30:00,48.98,49.0,48.91,48.94,800438.0,40.3501,40.3666,40.2925,40.3172,800438.0
2019-01-31 09:30:00,48.89,48.92,48.83,48.9,235752.0,40.276,40.3007,40.2266,40.2842,235752.0
2019-01-31 10:00:00,48.9,49.02,48.89,49.01,146055.0,40.2842,40.3831,40.276,40.3748,146055.0
2019-01-31 10:30:00,49.01,49.07,48.94,48.97,312505.0,40.3748,40.4243,40.3172,40.3419,312505.0
2019-01-31 11:00:00,48.97,49.02,48.93,48.99,260282.0,40.3419,40.3831,40.3089,40.3584,260282.0
2019-01-31 11:30:00,48.99,49.13,48.97,49.12,249668.0,40.3584,40.4737,40.3419,40.4655,249668.0
2019-01-31 12:00:00,49.12,49.14,49.05,49.07,287574.0,40.4655,40.4819,40.4078,40.4243,287574.0
2019-01-31 12:30:00,49.06,49.09,49.0,49.05,233334.0,40.416,40.4407,40.3666,40.4078,233334.0
2019-01-31 13:00:00,49.05,49.09,49.02,49.04,199638.0,40.4078,40.4407,40.3831,40.3996,199638.0
2019-01-31 13:30:00,49.03,49.04,48.99,49.04,134403.0,40.3913,40.3996,40.3584,40.3996,134403.0
2019-01-31 14:00:00,49.04,49.05,48.99,49.0,168200.0,40.3996,40.4078,40.3584,40.3666,168200.0
2019-01-31 14:30:00,49.0,49.02,48.98,49.0,302574.0,40.3666,40.3831,40.3501,40.3666,302574.0
2019-01-31 15:00:00,49.01,49.01,48.95,48.96,180830.0,40.3748,40.3748,40.3254,40.3337,180830.0
2019-01-31 15:30:00,48.96,49.08,48.95,49.04,319251.0,40.3337,40.4325,40.3254,40.3996,319251.0
2019-02-01 09:30:00,48.95,49.01,48.86,48.87,164880.0,40.3254,40.3748,40.2513,40.2595,164880.0
2019-02-01 10:00:00,48.86,48.98,48.81,48.95,187414.0,40.2513,40.3501,40.2101,40.3254,187414.0
2019-02-01 10:30:00,48.95,49.0,48.92,48.95,198042.0,40.3254,40.3666,40.3007,40.3254,198042.0
2019-02-01 11:00:00,48.95,49.04,48.9,49.03,420145.0,40.3254,40.3996,40.2842,40.3913,420145.0
2019-02-01 11:30:00,49.02,49.06,48.99,49.05,158349.0,40.3831,40.416,40.3584,40.4078,158349.0
2019-02-01 12:00:00,49.05,49.06,48.97,48.99,85803.0,40.4078,40.416,40.3419,40.3584,85803.0
2019-02-01 12:30:00,48.99,49.0,48.96,48.96,661085.0,40.3584,40.3666,40.3337,40.3337,661085.0
2019-02-01 13:00:00,48.97,49.0,48.91,48.96,162722.0,40.3419,40.3666,40.2925,40.3337,162722.0
2019-02-01 13:30:00,48.95,48.97,48.9,48.93,124495.0,40.3254,40.3419,40.2842,40.3089,124495.0
2019-02-01 14:00:00,48.93,48.93,48.86,48.86,272584.0,40.3089,40.3089,40.2513,40.2513,272584.0
2019-02-01 14:30:00,48.87,48.91,48.85,48.86,452104.0,40.2595,40.2925,40.243,40.2513,452104.0
2019-02-01 15:00:00,48.86,48.9,48.84,48.9,477267.0,40.2513,40.2842,40.2348,40.2842,477267.0
2019-02-01 15:30:00,48.9,48.94,48.88,48.93,275963.0,40.2842,40.3172,40.2677,40.3089,275963.0
2019-02-04 09:30:00,48.86,48.89,48.81,48.84,233367.0,40.2513,40.276,40.2101,40.2348,233367.0
2019-02-04 10:00:00,48.84,48.88,48.78,48.82,297176.0,40.2348,40.2677,40.1854,40.2183,297176.0
2019-02-04 10:30:00,48.83,48.91,48.83,48.9,167372.0,40.2266,40.2925,40.2266,40.2842,167372.0
2019-02-04 11:00:00,48.91,48.98,48.9,48.97,330447.0,40.2925,40.3501,40.2842,40.3419,330447.0
2019-02-04 11:30:00,48.97,49.03,48.96,49.03,163457.0,40.3419,40.3913,40.3337,40.3913,163457.0
2019-02-04 12:00:00,49.03,49.05,49.02,49.04,68043.0,40.3913,40.4078,40.3831,40.3996,68043.0
2019-02-04 12:30:00,49.03,49.06,49.02,49.04,187855.0,40.3913,40.416,40.3831,40.3996,187855.0
2019-02-04 13:00:00,49.04,49.06,49.03,49.04,244601.0,40.3996,40.416,40.3913,40.3996,244601.0
2019-02-04 13:30:00,49.04,49.06,49.03,49.05,108362.0,40.3996,40.416,40.3913,40.4078,108362.0
2019-02-04 14:00:00,49.05,49.09,49.05,49.07,150633.0,40.4078,40.4407,40.4078,40.4243,150633.0
2019-02-04 14:30:00,49.07,49.08,49.04,49.07,368155.0,40.4243,40.4325,40.3996,40.4243,368155.0
2019-02-04 15:00:00,49.06,49.08,49.05,49.07,135119.0,40.416,40.4325,40.4078,40.4243,135119.0
2019-02-04 15:30:00,49.07,49.13,49.06,49.13,397854.0,40.4243,40.4737,40.416,40.4737,397854.0
2019-02-05 09:30:00,49.36,49.43,49.36,49.41,177627.0,40.6632,40.7208,40.6632,40.7044,177627.0
2019-02-05 10:00:00,49.41,49.45,49.35,49.44,80672.0,40.7044,40.7373,40.6549,40.7291,80672.0
2019-02-05 10:30:00,49.46,49.52,49.44,49.5,63004.0,40.7456,40.795,40.7291,40.7785,63004.0
2019-02-05 11:00:00,49.51,49.54,49.45,49.48,195632.0,40.7867,40.8115,40.7373,40.762,195632.0
2019-02-05 11:30:00,49.48,49.56,49.47,49.54,806783.0,40.762,40.8279,40.7538,40.8115,806783.0
2019-02-05 12:00:00,49.54,49.55,49.48,49.5,140493.0,40.8115,40.8197,40.762,40.7785,140493.0
2019-02-05 12:30:00,49.5,49.53,49.46,49.47,190939.0,40.7785,40.8032,40.7456,40.7538,190939.0
2019-02-05 13:00:00,49.47,49.52,49.45,49.52,196308.0,40.7538,40.795,40.7373,40.795,196308.0
2019-02-05 13:30:00,49.52,49.53,49.5,49.53,142488.0,40.795,40.8032,40.7785,40.8032,142488.0
2019-02-05 14:00:00,49.52,49.59,49.52,49.56,333227.0,40.795,40.8526,40.795,40.8279,333227.0
2019-02-05 14:30:00,49.57,49.59,49.54,49.58,203337.0,40.8362,40.8526,40.8115,40.8444,203337.0
2019-02-05 15:00:00,49.58,49.59,49.55,49.58,83906.0,40.8444,40.8526,40.8197,40.8444,83906.0
2019-02-05 15:30:00,49.59,49.6,49.52,49.57,290341.0,40.8526,40.8609,40.795,40.8362,290341.0
2019-02-06 09:30:00,49.43,49.45,49.38,49.43,382727.0,40.7208,40.7373,40.6796,40.7208,382727.0
2019-02-06 10:00:00,49.42,49.43,49.31,49.34,155783.0,40.7126,40.7208,40.622,40.6467,155783.0
2019-02-06 10:30:00,49.34,49.42,49.33,49.4,101295.0,40.6467,40.7126,40.6385,40.6961,101295.0
2019-02-06 11:00:00,49.4,49.41,49.3,49.31,199263.0,40.6961,40.7044,40.6137,40.622,199263.0
2019-02-06 11:30:00,49.32,49.36,49.28,49.29,164169.0,40.6302,40.6632,40.5973,40.6055,164169.0
2019-02-06 12:00:00,49.28,49.31,49.26,49.29,110591.0,40.5973,40.622,40.5808,40.6055,110591.0
2019-02-06 12:30:00,49.29,49.32,49.27,49.29,642222.0,40.6055,40.6302,40.589,40.6055,642222.0
2019-02-06 13:00:00,49.29,49.31,49.23,49.25,133554.0,40.6055,40.622,40.5561,40.5726,133554.0
2019-02-06 13:30:00,49.25,49.27,49.21,49.22,121456.0,40.5726,40.589,40.5396,40.5478,121456.0
2019-02-06 14:00:00,49.23,49.23,49.18,49.19,106330.0,40.5561,40.5561,40.5149,40.5231,106330.0
2019-02-06 14:30:00,49.18,49.2,49.14,49.19,177972.0,40.5149,40.5314,40.4819,40.5231,177972.0
2019-02-06 15:00:00,49.19,49.22,49.17,49.2,131223.0,40.5231,40.5478,40.5066,40.5314,131223.0
2019-02-06 15:30:00,49.21,49.21,49.17,49.19,443290.0,40.5396,40.5396,40.5066,40.5231,443290.0
2019-02-07 09:30:00,48.83,48.85,48.72,48.78,311500.0,40.2266,40.243,40.1359,40.1854,311500.0
2019-02-07 10:00:00,48.79,48.88,48.71,48.86,120325.0,40.1936,40.2677,40.1277,40.2513,120325.0
2019-02-07 10:30:00,48.87,48.91,48.7,48.7,195798.0,40.2595,40.2925,40.1195,40.1195,195798.0
2019-02-07 11:00:00,48.71,48.73,48.55,48.56,208502.0,40.1277,40.1442,39.9959,40.0041,208502.0
2019-02-07 11:30:00,48.57,48.57,48.43,48.45,341021.0,40.0124,40.0124,39.897,39.9135,341021.0
2019-02-07 12:00:00,48.45,48.54,48.41,48.53,205373.0,39.9135,39.9877,39.8806,39.9794,205373.0
2019-02-07 12:30:00,48.53,48.57,48.43,48.47,182213.0,39.9794,40.0124,39.897,39.93,182213.0
2019-02-07 13:00:00,48.47,48.6,48.47,48.58,145900.0,39.93,40.0371,39.93,40.0206,145900.0
2019-02-07 13:30:00,48.59,48.63,48.57,48.59,382476.0,40.0288,40.0618,40.0124,40.0288,382476.0
2019-02-07 14:00:00,48.58,48.59,48.47,48.58,445995.0,40.0206,40.0288,39.93,40.0206,445995.0
2019-02-07 14:30:00,48.59,48.6,48.54,48.56,191714.0,40.0288,40.0371,39.9877,40.0041,191714.0
2019-02-07 15:00:00,48.56,48.6,48.53,48.58,98478.0,40.0041,40.0371,39.9794,40.0206,98478.0
2019-02-07 15:30:00,48.58,48.65,48.54,48.6,359332.0,40.0206,40.0783,39.9877,40.0371,359332.0
2019-02-08 09:30:00,48.27,48.36,48.21,48.23,204703.0,39.7652,39.8394,39.7158,39.7323,204703.0
2019-02-08 10:00:00,48.21,48.29,48.17,48.2,150366.0,39.7158,39.7817,39.6828,39.7076,150366.0
2019-02-08 10:30:00,48.2,48.28,48.14,48.16,124843.0,39.7076,39.7735,39.6581,39.6746,124843.0
2019-02-08 11:00:00,48.15,48.18,48.1,48.16,131148.0,39.6664,39.6911,39.6252,39.6746,131148.0
2019-02-08 11:30:00,48.16,48.24,48.14,48.23,159694.0,39.6746,39.7405,39.6581,39.7323,159694.0
2019-02-08 12:00:00,48.24,48.26,48.2,48.25,99560.0,39.7405,39.757,39.7076,39.7487,99560.0
2019-02-08 12:30:00,48.26,48.34,48.25,48.3,130040.0,39.757,39.8229,39.7487,39.7899,130040.0
2019-02-08 13:00:00,48.31,48.34,48.3,48.3,63578.0,39.7982,39.8229,39.7899,39.7899,63578.0
2019-02-08 13:30:00,48.3,48.35,48.29,48.35,90147.0,39.7899,39.8311,39.7817,39.8311,90147.0
2019-02-08 14:00:00,48.35,48.41,48.33,48.4,132352.0,39.8311,39.8806,39.8147,39.8723,132352.0
2019-02-08 14:30:00,48.4,48.42,48.37,48.38,105018.0,39.8723,39.8888,39.8476,39.8558,105018.0
2019-02-08 15:00:00,48.38,48.4,48.36,48.36,211412.0,39.8558,39.8723,39.8394,39.8394,211412.0
2019-02-08 15:30:00,48.37,48.43,48.33,48.43,376018.0,39.8476,39.897,39.8147,39.897,376018.0
2019-02-11 09:30:00,48.42,48.48,48.36,48.39,299838.0,39.8888,39.9382,39.8394,39.8641,299838.0
2019-02-11 10:00:00,48.38,48.47,48.38,48.39,117873.0,39.8558,39.93,39.8558,39.8641,117873.0
2019-02-11 10:30:00,48.39,48.41,48.33,48.35,144014.0,39.8641,39.8806,39.8147,39.8311,144014.0
2019-02-11 11:00:00,48.34,48.39,48.29,48.38,1441582.0,39.8229,39.8641,39.7817,39.8558,1441582.0
2019-02-11 11:30:00,48.37,48.39,48.32,48.34,230003.0,39.8476,39.8641,39.8064,39.8229,230003.0
2019-02-11 12:00:00,48.34,48.39,48.33,48.37,118008.0,39.8229,39.8641,39.8147,39.8476,118008.0
2019-02-11 12:30:00,48.38,48.38,48.32,48.34,186701.0,39.8558,39.8558,39.8064,39.8229,186701.0
2019-02-11 13:00:00,48.34,48.35,48.3,48.3,230726.0,39.8229,39.8311,39.7899,39.7899,230726.0
2019-02-11 13:30:00,48.31,48.32,48.26,48.28,108677.0,39.7982,39.8064,39.757,39.7735,108677.0
2019-02-11 14:00:00,48.29,48.31,48.28,48.29,61856.0,39.7817,39.7982,39.7735,39.7817,61856.0
2019-02-11 14:30:00,48.29,48.31,48.24,48.28,102782.0,39.7817,39.7982,39.7405,39.7735,102782.0
2019-02-11 15:00:00,48.28,48.32,48.28,48.3,186921.0,39.7735,39.8064,39.7735,39.7899,186921.0
2019-02-11 15:30:00,48.31,48.34,48.27,48.32,249569.0,39.7982,39.8229,39.7652,39.8064,249569.0
2019-02-12 09:30:00,48.75,48.82,48.75,48.78,166575.0,40.1607,40.2183,40.1607,40.1854,166575.0
2019-02-12 10:00:00,48.79,48.82,48.72,48.73,129983.0,40.1936,40.2183,40.1359,40.1442,129983.0
2019-02-12 10:30:00,48.73,48.82,48.71,48.81,1648104.0,40.1442,40.2183,40.1277,40.2101,1648104.0
2019-02-12 11:00:00,48.81,48.85,48.79,48.83,179980.0,40.2101,40.243,40.1936,40.2266,179980.0
2019-02-12 11:30:00,48.83,48.83,48.78,48.81,211889.0,40.2266,40.2266,40.1854,40.2101,211889.0
2019-02-12 12:00:00,48.81,48.82,48.76,48.79,95416.0,40.2101,40.2183,40.1689,40.1936,95416.0
2019-02-12 12:30:00,48.8,48.82,48.78,48.81,66719.0,40.2018,40.2183,40.1854,40.2101,66719.0
2019-02-12 13:00:00,48.82,48.88,48.8,48.87,39969.0,40.2183,40.2677,40.2018,40.2595,39969.0
2019-02-12 13:30:00,48.87,48.91,48.86,48.88,103025.0,40.2595,40.2925,40.2513,40.2677,103025.0
2019-02-12 14:00:00,48.88,48.88,48.85,48.87,161979.0,40.2677,40.2677,40.243,40.2595,161979.0
2019-02-12 14:30:00,48.87,48.87,48.84,48.84,95429.0,40.2595,40.2595,40.2348,40.2348,95429.0
2019-02-12 15:00:00,48.84,48.87,48.84,48.86,98213.0,40.2348,40.2595,40.2348,40.2513,98213.0
2019-02-12 15:30:00,48.86,48.87,48.81,48.85,369246.0,40.2513,40.2595,40.2101,40.243,369246.0
2019-02-13 09:30:00,48.98,49.08,48.98,49.02,174384.0,40.3501,40.4325,40.3501,40.3831,174384.0
2019-02-13 10:00:00,49.02,49.04,48.95,49.0,103933.0,40.3831,40.3996,40.3254,40.3666,103933.0
2019-02-13 10:30:00,49.0,49.07,48.94,48.95,174451.0,40.3666,40.4243,40.3172,40.3254,174451.0
2019-02-13 11:00:00,48.96,49.0,48.87,48.88,118134.0,40.3337,40.3666,40.2595,40.2677,118134.0
2019-02-13 11:30:00,48.87,48.9,48.81,48.89,2209446.0,40.2595,40.2842,40.2101,40.276,2209446.0
2019-02-13 12:00:00,48.89,48.91,48.84,48.87,229199.0,40.276,40.2925,40.2348,40.2595,229199.0
2019-02-13 12:30:00,48.87,48.88,48.83,48.84,162724.0,40.2595,40.2677,40.2266,40.2348,162724.0
2019-02-13 13:00:00,48.85,48.88,48.84,48.88,148131.0,40.243,40.2677,40.2348,40.2677,148131.0
2019-02-13 13:30:00,48.88,48.88,48.84,48.84,241184.0,40.2677,40.2677,40.2348,40.2348,241184.0
2019-02-13 14:00:00,48.84,48.86,48.78,48.8,670107.0,40.2348,40.2513,40.1854,40.2018,670107.0
2019-02-13 14:30:00,48.79,48.85,48.79,48.84,286579.0,40.1936,40.243,40.1936,40.2348,286579.0
2019-02-13 15:00:00,48.84,48.85,48.82,48.84,442108.0,40.2348,40.243,40.2183,40.2348,442108.0
2019-02-13 15:30:00,48.84,48.86,48.76,48.77,187992.0,40.2348,40.2513,40.1689,40.1771,187992.0
2019-02-14 09:30:00,48.69,48.74,48.62,48.72,493893.0,40.1112,40.1524,40.0536,40.1359,493893.0
2019-02-14 10:00:00,48.72,48.76,48.67,48.75,283301.0,40.1359,40.1689,40.0947,40.1607,283301.0
2019-02-14 10:30:00,48.76,48.81,48.62,48.72,407713.0,40.1689,40.2101,40.0536,40.1359,407713.0
2019-02-14 11:00:00,48.73,48.73,48.64,48.65,216699.0,40.1442,40.1442,40.07,40.0783,216699.0
2019-02-14 11:30:00,48.65,48.73,48.58,48.73,321394.0,40.0783,40.1442,40.0206,40.1442,321394.0
2019-02-14 12:00:00,48.72,48.89,48.71,48.87,163405.0,40.1359,40.276,40.1277,40.2595,163405.0
2019-02-14 12:30:00,48.87,48.89,48.85,48.89,61681.0,40.2595,40.276,40.243,40.276,61681.0
2019-02-14 13:00:00,48.89,48.9,48.85,48.87,73881.0,40.276,40.2842,40.243,40.2595,73881.0
2019-02-14 13:30:00,48.88,48.9,48.86,48.89,180801.0,40.2677,40.2842,40.2513,40.276,180801.0
2019-02-14 14:00:00,48.88,48.94,48.86,48.92,186431.0,40.2677,40.3172,40.2513,40.3007,186431.0
2019-02-14 14:30:00,48.92,48.96,48.89,48.92,124794.0,40.3007,40.3337,40.276,40.3007,124794.0
2019-02-14 15:00:00,48.92,48.97,48.86,48.87,122101.0,40.3007,40.3419,40.2513,40.2595,122101.0
2019-02-14 15:30:00,48.88,48.92,48.79,48.79,235520.0,40.2677,40.3007,40.1936,40.1936,235520.0
2019-02-15 09:30:00,49.16,49.16,49.05,49.07,180607.0,40.4984,40.4984,40.4078,40.4243,180607.0
2019-02-15 10:00:00,49.08,49.13,49.04,49.11,139558.0,40.4325,40.4737,40.3996,40.4572,139558.0
2019-02-15 10:30:00,49.12,49.2,49.12,49.13,182653.0,40.4655,40.5314,40.4655,40.4737,182653.0
2019-02-15 11:00:00,49.13,49.19,49.09,49.18,151861.0,40.4737,40.5231,40.4407,40.5149,151861.0
2019-02-15 11:30:00,49.18,49.18,49.12,49.16,136066.0,40.5149,40.5149,40.4655,40.4984,136066.0
2019-02-15 12:00:00,49.16,49.19,49.12,49.17,155494.0,40.4984,40.5231,40.4655,40.5066,155494.0
2019-02-15 12:30:00,49.17,49.18,49.14,49.15,133954.0,40.5066,40.5149,40.4819,40.4902,133954.0
2019-02-15 13:00:00,49.14,49.16,49.12,49.13,185453.0,40.4819,40.4984,40.4655,40.4737,185453.0
2019-02-15 13:30:00,49.14,49.24,49.13,49.23,138314.0,40.4819,40.5643,40.4737,40.5561,138314.0
2019-02-15 14:00:00,49.23,49.26,49.22,49.25,393163.0,40.5561,40.5808,40.5478,40.5726,393163.0
2019-02-15 14:30:00,49.25,49.27,49.24,49.26,173464.0,40.5726,40.589,40.5643,40.5808,173464.0
2019-02-15 15:00:00,49.26,49.27,49.23,49.25,368582.0,40.5808,40.589,40.5561,40.5726,368582.0
2019-02-15 15:30:00,49.25,49.31,49.24,49.3,1103148.0,40.5726,40.622,40.5643,40.6137,1103148.0
2019-02-19 09:30:00,49.19,49.33,49.18,49.32,463934.0,40.5231,40.6385,40.5149,40.6302,463934.0
2019-02-19 10:00:00,49.33,49.4,49.31,49.36,258026.0,40.6385,40.6961,40.622,40.6632,258026.0
2019-02-19 10:30:00,49.37,49.37,49.31,49.34,437919.0,40.6714,40.6714,40.622,40.6467,437919.0
2019-02-19 11:00:00,49.34,49.42,49.34,49.4,289013.0,40.6467,40.7126,40.6467,40.6961,289013.0
2019-02-19 11:30:00,49.41,49.52,49.41,49.52,291420.0,40.7044,40.795,40.7044,40.795,291420.0
2019-02-19 12:00:00,49.52,49.56,49.48,49.55,221937.0,40.795,40.8279,40.762,40.8197,221937.0
2019-02-19 12:30:00,49.55,49.59,49.54,49.58,309640.0,40.8197,40.8526,40.8115,40.8444,309640.0
2019-02-19 13:00:00,49.58,49.6,49.57,49.58,477654.0,40.8444,40.8609,40.8362,40.8444,477654.0
2019-02-19 13:30:00,49.58,49.59,49.55,49.57,428922.0,40.8444,40.8526,40.8197,40.8362,428922.0
2019-02-19 14:00:00,49.57,49.61,49.57,49.61,101354.0,40.8362,40.8691,40.8362,40.8691,101354.0
2019-02-19 14:30:00,49.61,49.63,49.59,49.62,104677.0,40.8691,40.8856,40.8526,40.8774,104677.0
2019-02-19 15:00:00,49.63,49.64,49.58,49.59,209240.0,40.8856,40.8938,40.8444,40.8526,209240.0
2019-02-19 15:30:00,49.6,49.62,49.53,49.55,220543.0,40.8609,40.8774,40.8032,40.8197,220543.0
2019-02-20 09:30:00,49.66,49.79,49.66,49.78,192363.0,40.9103,41.0174,40.9103,41.0092,192363.0
2019-02-20 10:00:00,49.78,49.89,49.76,49.88,102842.0,41.0092,41.0998,40.9927,41.0916,102842.0
2019-02-20 10:30:00,49.88,49.93,49.85,49.85,120500.0,41.0916,41.1327,41.0668,41.0668,120500.0
2019-02-20 11:00:00,49.85,49.94,49.84,49.93,110820.0,41.0668,41.141,41.0586,41.1327,110820.0
2019-02-20 11:30:00,49.93,49.98,49.91,49.96,94286.0,41.1327,41.1739,41.1163,41.1575,94286.0
2019-02-20 12:00:00,49.96,49.97,49.86,49.87,501117.0,41.1575,41.1657,41.0751,41.0833,501117.0
2019-02-20 12:30:00,49.86,49.9,49.85,49.87,88692.0,41.0751,41.108,41.0668,41.0833,88692.0
2019-02-20 13:00:00,49.88,49.93,49.87,49.93,69212.0,41.0916,41.1327,41.0833,41.1327,69212.0
2019-02-20 13:30:00,49.94,49.97,49.91,49.92,88544.0,41.141,41.1657,41.1163,41.1245,88544.0
2019-02-20 14:00:00,49.92,49.98,49.72,49.8,265161.0,41.1245,41.1739,40.9597,41.0256,265161.0
2019-02-20 14:30:00,49.8,49.91,49.79,49.86,172445.0,41.0256,41.1163,41.0174,41.0751,172445.0
2019-02-20 15:00:00,49.86,49.88,49.83,49.84,258623.0,41.0751,41.0916,41.0504,41.0586,258623.0
2019-02-20 15:30:00,49.85,49.85,49.78,49.79,287144.0,41.0668,41.0668,41.0092,41.0174,287144.0
2019-02-21 09:30:00,49.74,49.76,49.62,49.69,297062.0,40.9762,40.9927,40.8774,40.935,297062.0
2019-02-21 10:00:00,49.68,49.68,49.58,49.58,155114.0,40.9268,40.9268,40.8444,40.8444,155114.0
2019-02-21 10:30:00,49.58,49.64,49.56,49.61,85242.0,40.8444,40.8938,40.8279,40.8691,85242.0
2019-02-21 11:00:00,49.6,49.65,49.59,49.59,92601.0,40.8609,40.9021,40.8526,40.8526,92601.0
2019-02-21 11:30:00,49.59,49.68,49.59,49.66,247192.0,40.8526,40.9268,40.8526,40.9103,247192.0
2019-02-21 12:00:00,49.66,49.68,49.61,49.65,101188.0,40.9103,40.9268,40.8691,40.9021,101188.0
2019-02-21 12:30:00,49.65,49.69,49.64,49.68,90515.0,40.9021,40.935,40.8938,40.9268,90515.0
2019-02-21 13:00:00,49.69,49.69,49.64,49.65,73178.0,40.935,40.935,40.8938,40.9021,73178.0
2019-02-21 13:30:00,49.65,49.68,49.64,49.67,214068.0,40.9021,40.9268,40.8938,40.9186,214068.0
2019-02-21 14:00:00,49.68,49.68,49.57,49.59,99453.0,40.9268,40.9268,40.8362,40.8526,99453.0
2019-02-21 14:30:00,49.59,49.62,49.53,49.55,87247.0,40.8526,40.8774,40.8032,40.8197,87247.0
2019-02-21 15:00:00,49.55,49.6,49.54,49.57,54905.0,40.8197,40.8609,40.8115,40.8362,54905.0
2019-02-21 15:30:00,49.56,49.65,49.52,49.65,204272.0,40.8279,40.9021,40.795,40.9021,204272.0
2019-02-22 09:30:00,49.87,49.9,49.83,49.89,351662.0,41.0833,41.108,41.0504,41.0998,351662.0
2019-02-22 10:00:00,49.9,49.94,49.88,49.9,94638.0,41.108,41.141,41.0916,41.108,94638.0
2019-02-22 10:30:00,49.91,49.96,49.9,49.93,98405.0,41.1163,41.1575,41.108,41.1327,98405.0
2019-02-22 11:00:00,49.94,49.99,49.93,49.99,159561.0,41.141,41.1822,41.1327,41.1822,159561.0
2019-02-22 11:30:00,49.98,49.99,49.96,49.98,147231.0,41.1739,41.1822,41.1575,41.1739,147231.0
2019-02-22 12:00:00,49.98,50.03,49.94,49.95,83065.0,41.1739,41.2151,41.141,41.1492,83065.0
2019-02-22 12:30:00,49.94,49.98,49.93,49.97,39548.0,41.141,41.1739,41.1327,41.1657,39548.0
2019-02-22 13:00:00,49.97,49.97,49.93,49.96,53247.0,41.1657,41.1657,41.1327,41.1575,53247.0
2019-02-22 13:30:00,49.96,49.97,49.94,49.94,490114.0,41.1575,41.1657,41.141,41.141,490114.0
2019-02-22 14:00:00,49.95,49.96,49.91,49.92,142920.0,41.1492,41.1575,41.1163,41.1245,142920.0
2019-02-22 14:30:00,49.92,49.93,49.83,49.85,113996.0,41.1245,41.1327,41.0504,41.0668,113996.0
2019-02-22 15:00:00,49.84,49.9,49.83,49.9,82069.0,41.0586,41.108,41.0504,41.108,82069.0
2019-02-22 15:30:00,49.89,49.92,49.86,49.92,264121.0,41.0998,41.1245,41.0751,41.1245,264121.0
2019-02-25 09:30:00,50.26,50.31,50.21,50.21,232586.0,41.4046,41.4458,41.3634,41.3634,232586.0
2019-02-25 10:00:00,50.22,50.26,50.19,50.22,325751.0,41.3716,41.4046,41.3469,41.3716,325751.0
2019-02-25 10:30:00,50.22,50.33,50.21,50.31,134371.0,41.3716,41.4623,41.3634,41.4458,134371.0
2019-02-25 11:00:00,50.32,50.33,50.25,50.27,137994.0,41.454,41.4623,41.3964,41.4128,137994.0
2019-02-25 11:30:00,50.26,50.29,50.23,50.23,127854.0,41.4046,41.4293,41.3799,41.3799,127854.0
2019-02-25 12:00:00,50.23,50.24,50.14,50.16,109084.0,41.3799,41.3881,41.3057,41.3222,109084.0
2019-02-25 12:30:00,50.15,50.18,50.12,50.14,117014.0,41.314,41.3387,41.2893,41.3057,117014.0
2019-02-25 13:00:00,50.14,50.17,50.13,50.14,50197.0,41.3057,41.3305,41.2975,41.3057,50197.0
2019-02-25 13:30:00,50.14,50.17,50.12,50.17,87182.0,41.3057,41.3305,41.2893,41.3305,87182.0
2019-02-25 14:00:00,50.17,50.22,50.16,50.21,52354.0,41.3305,41.3716,41.3222,41.3634,52354.0
2019-02-25 14:30:00,50.21,50.22,50.18,50.19,408553.0,41.3634,41.3716,41.3387,41.3469,408553.0
2019-02-25 15:00:00,50.18,50.2,50.13,50.14,228855.0,41.3387,41.3552,41.2975,41.3057,228855.0
2019-02-25 15:30:00,50.14,50.18,50.13,50.14,378067.0,41.3057,41.3387,41.2975,41.3057,378067.0
2019-02-26 09:30:00,50.14,50.21,50.12,50.18,373413.0,41.3057,41.3634,41.2893,41.3387,373413.0
2019-02-26 10:00:00,50.18,50.24,50.17,50.2,103000.0,41.3387,41.3881,41.3305,41.3552,103000.0
2019-02-26 10:30:00,50.2,50.27,50.19,50.2,109916.0,41.3552,41.4128,41.3469,41.3552,109916.0
2019-02-26 11:00:00,50.2,50.36,50.19,50.32,148896.0,41.3552,41.487,41.3469,41.454,148896.0
2019-02-26 11:30:00,50.32,50.36,50.27,50.28,86300.0,41.454,41.487,41.4128,41.4211,86300.0
2019-02-26 12:00:00,50.28,50.31,50.25,50.27,83223.0,41.4211,41.4458,41.3964,41.4128,83223.0
2019-02-26 12:30:00,50.27,50.27,50.23,50.25,46843.0,41.4128,41.4128,41.3799,41.3964,46843.0
2019-02-26 13:00:00,50.25,50.29,50.24,50.27,43414.0,41.3964,41.4293,41.3881,41.4128,43414.0
2019-02-26 13:30:00,50.27,50.29,50.25,50.28,72983.0,41.4128,41.4293,41.3964,41.4211,72983.0
2019-02-26 14:00:00,50.29,50.32,50.28,50.32,53090.0,41.4293,41.454,41.4211,41.454,53090.0
2019-02-26 14:30:00,50.33,50.41,50.32,50.4,106727.0,41.4623,41.5282,41.454,41.5199,106727.0
2019-02-26 15:00:00,50.4,50.42,50.37,50.38,139439.0,41.5199,41.5364,41.4952,41.5035,139439.0
2019-02-26 15:30:00,50.38,50.4,50.3,50.3,204192.0,41.5035,41.5199,41.4376,41.4376,204192.0
2019-02-27 09:30:00,50.2,50.23,50.12,50.15,168094.0,41.3552,41.3799,41.2893,41.314,168094.0
2019-02-27 10:00:00,50.16,50.17,49.99,50.01,169722.0,41.3222,41.3305,41.1822,41.1986,169722.0
2019-02-27 10:30:00,50.02,50.12,49.99,50.07,334311.0,41.2069,41.2893,41.1822,41.2481,334311.0
2019-02-27 11:00:00,50.07,50.12,50.05,50.08,94882.0,41.2481,41.2893,41.2316,41.2563,94882.0
2019-02-27 11:30:00,50.08,50.16,50.05,50.14,115962.0,41.2563,41.3222,41.2316,41.3057,115962.0
2019-02-27 12:00:00,50.14,50.16,50.12,50.13,113315.0,41.3057,41.3222,41.2893,41.2975,113315.0
2019-02-27 12:30:00,50.14,50.16,50.12,50.12,175196.0,41.3057,41.3222,41.2893,41.2893,175196.0
2019-02-27 13:00:00,50.12,50.19,50.12,50.16,62639.0,41.2893,41.3469,41.2893,41.3222,62639.0
2019-02-27 13:30:00,50.16,50.17,50.13,50.16,104608.0,41.3222,41.3305,41.2975,41.3222,104608.0
2019-02-27 14:00:00,50.15,50.16,50.12,50.14,121082.0,41.314,41.3222,41.2893,41.3057,121082.0
2019-02-27 14:30:00,50.14,50.18,50.13,50.17,139688.0,41.3057,41.3387,41.2975,41.3305,139688.0
2019-02-27 15:00:00,50.16,50.17,50.09,50.09,78419.0,41.3222,41.3305,41.2646,41.2646,78419.0
2019-02-27 15:30:00,50.09,50.13,50.07,50.09,170878.0,41.2646,41.2975,41.2481,41.2646,170878.0
2019-02-28 09:30:00,49.99,49.99,49.91,49.96,149079.0,41.1822,41.1822,41.1163,41.1575,149079.0
2019-02-28 10:00:00,49.95,49.95,49.82,49.86,197415.0,41.1492,41.1492,41.0421,41.0751,197415.0
2019-02-28 10:30:00,49.85,49.95,49.85,49.92,123519.0,41.0668,41.1492,41.0668,41.1245,123519.0
2019-02-28 11:00:00,49.92,50.0,49.89,49.96,124854.0,41.1245,41.1904,41.0998,41.1575,124854.0
2019-02-28 11:30:00,49.95,49.97,49.91,49.92,114767.0,41.1492,41.1657,41.1163,41.1245,114767.0
2019-02-28 12:00:00,49.92,49.97,49.9,49.97,100944.0,41.1245,41.1657,41.108,41.1657,100944.0
2019-02-28 12:30:00,49.97,49.98,49.93,49.98,98723.0,41.1657,41.1739,41.1327,41.1739,98723.0
2019-02-28 13:00:00,49.98,49.99,49.95,49.96,54627.0,41.1739,41.1822,41.1492,41.1575,54627.0
2019-02-28 13:30:00,49.96,49.98,49.94,49.95,89391.0,41.1575,41.1739,41.141,41.1492,89391.0
2019-02-28 14:00:00,49.95,49.96,49.91,49.96,109265.0,41.1492,41.1575,41.1163,41.1575,109265.0
2019-02-28 14:30:00,49.95,49.95,49.88,49.9,106619.0,41.1492,41.1492,41.0916,41.108,106619.0
2019-02-28 15:00:00,49.89,49.91,49.84,49.85,124702.0,41.0998,41.1163,41.0586,41.0668,124702.0
2019-02-28 15:30:00,49.85,49.91,49.82,49.84,500582.0,41.0668,41.1163,41.0421,41.0586,500582.0
2019-03-01 09:30:00,50.15,50.21,50.14,50.17,397022.0,41.314,41.3634,41.3057,41.3305,397022.0
2019-03-01 10:00:00,50.16,50.2,50.06,50.08,286306.0,41.3222,41.3552,41.2398,41.2563,286306.0
2019-03-01 10:30:00,50.08,50.09,50.02,50.08,167193.0,41.2563,41.2646,41.2069,41.2563,167193.0
2019-03-01 11:00:00,50.07,50.09,49.95,49.97,93145.0,41.2481,41.2646,41.1492,41.1657,93145.0
2019-03-01 11:30:00,49.98,50.01,49.93,49.97,848143.0,41.1739,41.1986,41.1327,41.1657,848143.0
2019-03-01 12:00:00,49.97,50.03,49.96,50.03,481420.0,41.1657,41.2151,41.1575,41.2151,481420.0
2019-03-01 12:30:00,50.03,50.03,50.0,50.02,320563.0,41.2151,41.2151,41.1904,41.2069,320563.0
2019-03-01 13:00:00,50.01,50.04,50.0,50.01,92783.0,41.1986,41.2234,41.1904,41.1986,92783.0
2019-03-01 13:30:00,50.01,50.03,49.99,49.99,143415.0,41.1986,41.2151,41.1822,41.1822,143415.0
2019-03-01 14:00:00,50.0,50.04,49.97,50.04,160140.0,41.1904,41.2234,41.1657,41.2234,160140.0
2019-03-01 14:30:00,50.03,50.04,50.01,50.03,101356.0,41.2151,41.2234,41.1986,41.2151,101356.0
2019-03-01 15:00:00,50.02,50.03,49.99,50.0,98119.0,41.2069,41.2151,41.1822,41.1904,98119.0
2019-03-01 15:30:00,50.01,50.07,49.99,50.07,261946.0,41.1986,41.2481,41.1822,41.2481,261946.0
2019-03-04 09:30:00,50.18,50.19,50.04,50.1,149215.0,41.3387,41.3469,41.2234,41.2728,149215.0
2019-03-04 10:00:00,50.09,50.12,50.04,50.09,340869.0,41.2646,41.2893,41.2234,41.2646,340869.0
2019-03-04 10:30:00,50.1,50.11,50.01,50.01,110812.0,41.2728,41.281,41.1986,41.1986,110812.0
2019-03-04 11:00:00,50.01,50.03,49.92,49.94,128768.0,41.1986,41.2151,41.1245,41.141,128768.0
2019-03-04 11:30:00,49.93,49.95,49.76,49.79,174436.0,41.1327,41.1492,40.9927,41.0174,174436.0
2019-03-04 12:00:00,49.79,49.84,49.7,49.79,140932.0,41.0174,41.0586,40.9433,41.0174,140932.0
2019-03-04 12:30:00,49.79,49.81,49.72,49.77,170386.0,41.0174,41.0339,40.9597,41.0009,170386.0
2019-03-04 13:00:00,49.77,49.83,49.71,49.83,135677.0,41.0009,41.0504,40.9515,41.0504,135677.0
2019-03-04 13:30:00,49.82,49.9,49.8,49.89,133158.0,41.0421,41.108,41.0256,41.0998,133158.0
2019-03-04 14:00:00,49.9,49.93,49.86,49.91,64369.0,41.108,41.1327,41.0751,41.1163,64369.0
2019-03-04 14:30:00,49.91,49.95,49.89,49.92,65185.0,41.1163,41.1492,41.0998,41.1245,65185.0
2019-03-04 15:00:00,49.91,49.92,49.88,49.9,80895.0,41.1163,41.1245,41.0916,41.108,80895.0
2019-03-04 15:30:00,49.9,49.97,49.89,49.95,202036.0,41.108,41.1657,41.0998,41.1492,202036.0
2019-03-05 09:30:00,50.03,50.06,49.96,50.0,258326.0,41.2151,41.2398,41.1575,41.1904,258326.0
2019-03-05 10:00:00,50.0,50.04,49.93,49.95,244929.0,41.1904,41.2234,41.1327,41.1492,244929.0
2019-03-05 10:30:00,49.95,50.06,49.94,50.05,201830.0,41.1492,41.2398,41.141,41.2316,201830.0
2019-03-05 11:00:00,50.06,50.15,50.04,50.12,211277.0,41.2398,41.314,41.2234,41.2893,211277.0
2019-03-05 11:30:00,50.12,50.17,50.08,50.11,167029.0,41.2893,41.3305,41.2563,41.281,167029.0
2019-03-05 12:00:00,50.1,50.12,50.07,50.1,80816.0,41.2728,41.2893,41.2481,41.2728,80816.0
2019-03-05 12:30:00,50.1,50.13,50.09,50.13,71944.0,41.2728,41.2975,41.2646,41.2975,71944.0
2019-03-05 13:00:00,50.13,50.17,50.12,50.14,89215.0,41.2975,41.3305,41.2893,41.3057,89215.0
2019-03-05 13:30:00,50.14,50.18,50.13,50.16,91671.0,41.3057,41.3387,41.2975,41.3222,91671.0
2019-03-05 14:00:00,50.16,50.21,50.16,50.18,376169.0,41.3222,41.3634,41.3222,41.3387,376169.0
2019-03-05 14:30:00,50.19,50.2,50.16,50.19,98405.0,41.3469,41.3552,41.3222,41.3469,98405.0
2019-03-05 15:00:00,50.18,50.2,50.15,50.15,151378.0,41.3387,41.3552,41.314,41.314,151378.0
2019-03-05 15:30:00,50.15,50.18,50.1,50.1,277766.0,41.314,41.3387,41.2728,41.2728,277766.0
2019-03-06 09:30:00,50.15,50.18,50.05,50.08,311155.0,41.314,41.3387,41.2316,41.2563,311155.0
2019-03-06 10:00:00,50.07,50.1,50.01,50.01,228762.0,41.2481,41.2728,41.1986,41.1986,228762.0
2019-03-06 10:30:00,50.0,50.07,49.97,50.04,91014.0,41.1904,41.2481,41.1657,41.2234,91014.0
2019-03-06 11:00:00,50.04,50.1,50.02,50.06,111907.0,41.2234,41.2728,41.2069,41.2398,111907.0
2019-03-06 11:30:00,50.07,50.09,49.96,49.98,227582.0,41.2481,41.2646,41.1575,41.1739,227582.0
2019-03-06 12:00:00,49.98,50.04,49.96,49.96,88126.0,41.1739,41.2234,41.1575,41.1575,88126.0
2019-03-06 12:30:00,49.97,50.01,49.93,49.95,128662.0,41.1657,41.1986,41.1327,41.1492,128662.0
2019-03-06 13:00:00,49.94,49.95,49.9,49.91,67939.0,41.141,41.1492,41.108,41.1163,67939.0
2019-03-06 13:30:00,49.92,49.99,49.92,49.99,136643.0,41.1245,41.1822,41.1245,41.1822,136643.0
2019-03-06 14:00:00,49.98,50.01,49.96,49.99,122969.0,41.1739,41.1986,41.1575,41.1822,122969.0
2019-03-06 14:30:00,49.99,50.0,49.94,49.97,87339.0,41.1822,41.1904,41.141,41.1657,87339.0
2019-03-06 15:00:00,49.96,49.98,49.92,49.94,125064.0,41.1575,41.1739,41.1245,41.141,125064.0
2019-03-06 15:30:00,49.94,50.0,49.92,49.93,155701.0,41.141,41.1904,41.1245,41.1327,155701.0
2019-03-07 09:30:00,49.71,49.74,49.37,49.42,291593.0,40.9515,40.9762,40.6714,40.7126,291593.0
2019-03-07 10:00:00,49.42,49.45,49.3,49.38,207506.0,40.7126,40.7373,40.6137,40.6796,207506.0
2019-03-07 10:30:00,49.39,49.45,49.36,49.4,186988.0,40.6879,40.7373,40.6632,40.6961,186988.0
2019-03-07 11:00:00,49.4,49.43,49.37,49.41,151727.0,40.6961,40.7208,40.6714,40.7044,151727.0
2019-03-07 11:30:00,49.41,49.49,49.41,49.42,149583.0,40.7044,40.7703,40.7044,40.7126,149583.0
2019-03-07 12:00:00,49.41,49.45,49.38,49.44,83745.0,40.7044,40.7373,40.6796,40.7291,83745.0
2019-03-07 12:30:00,49.43,49.51,49.38,49.48,149588.0,40.7208,40.7867,40.6796,40.762,149588.0
2019-03-07 13:00:00,49.48,49.48,49.41,49.43,368159.0,40.762,40.762,40.7044,40.7208,368159.0
2019-03-07 13:30:00,49.43,49.45,49.38,49.4,126064.0,40.7208,40.7373,40.6796,40.6961,126064.0
2019-03-07 14:00:00,49.4,49.42,49.33,49.34,99421.0,40.6961,40.7126,40.6385,40.6467,99421.0
2019-03-07 14:30:00,49.35,49.36,49.21,49.22,416525.0,40.6549,40.6632,40.5396,40.5478,416525.0
2019-03-07 15:00:00,49.23,49.3,49.2,49.25,129015.0,40.5561,40.6137,40.5314,40.5726,129015.0
2019-03-07 15:30:00,49.24,49.29,49.21,49.24,383894.0,40.5643,40.6055,40.5396,40.5643,383894.0
2019-03-08 09:30:00,48.89,48.97,48.87,48.89,316948.0,40.276,40.3419,40.2595,40.276,316948.0
2019-03-08 10:00:00,48.89,48.97,48.86,48.96,398912.0,40.276,40.3419,40.2513,40.3337,398912.0
2019-03-08 10:30:00,48.96,49.07,48.91,48.98,132478.0,40.3337,40.4243,40.2925,40.3501,132478.0
2019-03-08 11:00:00,48.97,49.09,48.97,49.07,152927.0,40.3419,40.4407,40.3419,40.4243,152927.0
2019-03-08 11:30:00,49.06,49.08,48.97,48.98,135447.0,40.416,40.4325,40.3419,40.3501,135447.0
2019-03-08 12:00:00,48.98,49.01,48.96,49.0,82672.0,40.3501,40.3748,40.3337,40.3666,82672.0
2019-03-08 12:30:00,49.0,49.01,48.94,48.97,51015.0,40.3666,40.3748,40.3172,40.3419,51015.0
2019-03-08 13:00:00,48.97,49.0,48.95,48.98,384382.0,40.3419,40.3666,40.3254,40.3501,384382.0
2019-03-08 13:30:00,48.98,49.02,48.97,49.0,228893.0,40.3501,40.3831,40.3419,40.3666,228893.0
2019-03-08 14:00:00,49.0,49.04,48.97,49.03,62619.0,40.3666,40.3996,40.3419,40.3913,62619.0
2019-03-08 14:30:00,49.04,49.11,49.04,49.08,75605.0,40.3996,40.4572,40.3996,40.4325,75605.0
2019-03-08 15:00:00,49.08,49.12,49.03,49.05,69853.0,40.4325,40.4655,40.3913,40.4078,69853.0
2019-03-08 15:30:00,49.05,49.14,49.03,49.13,171485.0,40.4078,40.4819,40.3913,40.4737,171485.0
2019-03-11 09:30:00,49.3,49.44,49.28,49.44,114012.0,40.6137,40.7291,40.5973,40.7291,114012.0
2019-03-11 10:00:00,49.44,49.5,49.43,49.48,78863.0,40.7291,40.7785,40.7208,40.762,78863.0
2019-03-11 10:30:00,49.48,49.53,49.46,49.52,167657.0,40.762,40.8032,40.7456,40.795,167657.0
2019-03-11 11:00:00,49.51,49.56,49.51,49.55,64236.0,40.7867,40.8279,40.7867,40.8197,64236.0
2019-03-11 11:30:00,49.55,49.57,49.53,49.55,119748.0,40.8197,40.8362,40.8032,40.8197,119748.0
2019-03-11 12:00:00,49.56,49.59,49.54,49.56,78316.0,40.8279,40.8526,40.8115,40.8279,78316.0
2019-03-11 12:30:00,49.56,49.6,49.55,49.59,50813.0,40.8279,40.8609,40.8197,40.8526,50813.0
2019-03-11 13:00:00,49.59,49.64,49.58,49.63,82948.0,40.8526,40.8938,40.8444,40.8856,82948.0
2019-03-11 13:30:00,49.63,49.67,49.62,49.67,156119.0,40.8856,40.9186,40.8774,40.9186,156119.0
2019-03-11 14:00:00,49.67,49.67,49.63,49.66,109901.0,40.9186,40.9186,40.8856,40.9103,109901.0
2019-03-11 14:30:00,49.65,49.68,49.64,49.66,85506.0,40.9021,40.9268,40.8938,40.9103,85506.0
2019-03-11 15:00:00,49.66,49.69,49.63,49.68,59309.0,40.9103,40.935,40.8856,40.9268,59309.0
2019-03-11 15:30:00,49.68,49.71,49.67,49.7,171277.0,40.9268,40.9515,40.9186,40.9433,171277.0
2019-03-12 09:30:00,49.72,49.81,49.72,49.79,249927.0,40.9597,41.0339,40.9597,41.0174,249927.0
2019-03-12 10:00:00,49.79,49.8,49.75,49.79,432543.0,41.0174,41.0256,40.9845,41.0174,432543.0
2019-03-12 10:30:00,49.79,49.82,49.77,49.79,351151.0,41.0174,41.0421,41.0009,41.0174,351151.0
2019-03-12 11:00:00,49.77,49.78,49.7,49.74,126779.0,41.0009,41.0092,40.9433,40.9762,126779.0
2019-03-12 11:30:00,49.74,49.8,49.73,49.79,107448.0,40.9762,41.0256,40.968,41.0174,107448.0
2019-03-12 12:00:00,49.79,49.81,49.76,49.8,160841.0,41.0174,41.0339,40.9927,41.0256,160841.0
2019-03-12 12:30:00,49.79,49.8,49.76,49.78,84522.0,41.0174,41.0256,40.9927,41.0092,84522.0
2019-03-12 13:00:00,49.77,49.79,49.75,49.77,51934.0,41.0009,41.0174,40.9845,41.0009,51934.0
2019-03-12 13:30:00,49.76,49.79,49.74,49.78,116184.0,40.9927,41.0174,40.9762,41.0092,116184.0
2019-03-12 14:00:00,49.78,49.81,49.77,49.78,323782.0,41.0092,41.0339,41.0009,41.0092,323782.0
2019-03-12 14:30:00,49.78,49.8,49.77,49.79,42706.0,41.0092,41.0256,41.0009,41.0174,42706.0
2019-03-12 15:00:00,49.8,49.8,49.7,49.76,89184.0,41.0256,41.0256,40.9433,40.9927,89184.0
2019-03-12 15:30:00,49.76,49.81,49.72,49.77,258482.0,40.9927,41.0339,40.9597,41.0009,258482.0
2019-03-13 09:30:00,49.9,49.95,49.87,49.92,247808.0,41.108,41.1492,41.0833,41.1245,247808.0
2019-03-13 10:00:00,49.93,49.95,49.89,49.9,144031.0,41.1327,41.1492,41.0998,41.108,144031.0
2019-03-13 10:30:00,49.91,49.95,49.9,49.93,200712.0,41.1163,41.1492,41.108,41.1327,200712.0
2019-03-13 11:00:00,49.92,50.03,49.92,50.02,102152.0,41.1245,41.2151,41.1245,41.2069,102152.0
2019-03-13 11:30:00,50.02,50.04,49.99,50.03,139856.0,41.2069,41.2234,41.1822,41.2151,139856.0
2019-03-13 12:00:00,50.03,50.05,49.96,49.98,231924.0,41.2151,41.2316,41.1575,41.1739,231924.0
2019-03-13 12:30:00,49.99,50.04,49.97,50.04,163682.0,41.1822,41.2234,41.1657,41.2234,163682.0
2019-03-13 13:00:00,50.04,50.07,50.03,50.06,148694.0,41.2234,41.2481,41.2151,41.2398,148694.0
2019-03-13 13:30:00,50.06,50.08,50.04,50.07,651401.0,41.2398,41.2563,41.2234,41.2481,651401.0
2019-03-13 14:00:00,50.07,50.12,50.07,50.11,261382.0,41.2481,41.2893,41.2481,41.281,261382.0
2019-03-13 14:30:00,50.11,50.11,50.0,50.08,538118.0,41.281,41.281,41.1904,41.2563,538118.0
2019-03-13 15:00:00,50.08,50.1,50.05,50.07,359930.0,41.2563,41.2728,41.2316,41.2481,359930.0
2019-03-13 15:30:00,50.06,50.12,50.06,50.08,302496.0,41.2398,41.2893,41.2398,41.2563,302496.0
2019-03-14 09:30:00,49.99,50.02,49.96,50.02,137906.0,41.1822,41.2069,41.1575,41.2069,137906.0
2019-03-14 10:00:00,50.01,50.01,49.91,49.95,123996.0,41.1986,41.1986,41.1163,41.1492,123996.0
2019-03-14 10:30:00,49.95,49.98,49.92,49.94,221064.0,41.1492,41.1739,41.1245,41.141,221064.0
2019-03-14 11:00:00,49.94,50.0,49.91,49.95,130092.0,41.141,41.1904,41.1163,41.1492,130092.0
2019-03-14 11:30:00,49.95,50.06,49.93,50.04,150365.0,41.1492,41.2398,41.1327,41.2234,150365.0
2019-03-14 12:00:00,50.03,50.06,50.01,50.03,245450.0,41.2151,41.2398,41.1986,41.2151,245450.0
2019-03-14 12:30:00,50.03,50.04,50.0,50.02,238052.0,41.2151,41.2234,41.1904,41.2069,238052.0
2019-03-14 13:00:00,50.02,50.02,49.99,50.01,82881.0,41.2069,41.2069,41.1822,41.1986,82881.0
2019-03-14 13:30:00,50.02,50.02,49.96,49.98,93146.0,41.2069,41.2069,41.1575,41.1739,93146.0
2019-03-14 14:00:00,49.98,50.03,49.96,50.02,130873.0,41.1739,41.2151,41.1575,41.2069,130873.0
2019-03-14 14:30:00,50.01,50.02,49.97,49.99,70675.0,41.1986,41.2069,41.1657,41.1822,70675.0
2019-03-14 15:00:00,49.98,50.0,49.97,49.99,44594.0,41.1739,41.1904,41.1657,41.1822,44594.0
2019-03-14 15:30:00,49.99,50.01,49.98,50.01,112152.0,41.1822,41.1986,41.1739,41.1986,112152.0
2019-03-15 09:30:00,50.34,50.49,50.29,50.43,280312.0,41.4705,41.5941,41.4293,41.5446,280312.0
2019-03-15 10:00:00,50.43,50.43,50.35,50.41,256955.0,41.5446,41.5446,41.4787,41.5282,256955.0
2019-03-15 10:30:00,50.41,50.44,50.38,50.4,315416.0,41.5282,41.5529,41.5035,41.5199,315416.0
2019-03-15 11:00:00,50.41,50.49,50.39,50.49,480496.0,41.5282,41.5941,41.5117,41.5941,480496.0
2019-03-15 11:30:00,50.48,50.54,50.44,50.48,227195.0,41.5858,41.6353,41.5529,41.5858,227195.0
2019-03-15 12:00:00,50.48,50.56,50.47,50.53,157978.0,41.5858,41.6517,41.5776,41.627,157978.0
2019-03-15 12:30:00,50.53,50.57,50.51,50.55,133102.0,41.627,41.66,41.6106,41.6435,133102.0
2019-03-15 13:00:00,50.55,50.56,50.52,50.53,58440.0,41.6435,41.6517,41.6188,41.627,58440.0
2019-03-15 13:30:00,50.53,50.57,50.53,50.54,487297.0,41.627,41.66,41.627,41.6353,487297.0
2019-03-15 14:00:00,50.54,50.54,50.49,50.5,82013.0,41.6353,41.6353,41.5941,41.6023,82013.0
2019-03-15 14:30:00,50.5,50.52,50.5,50.52,73533.0,41.6023,41.6188,41.6023,41.6188,73533.0
2019-03-15 15:00:00,50.52,50.54,50.49,50.52,102228.0,41.6188,41.6353,41.5941,41.6188,102228.0
2019-03-15 15:30:00,50.52,50.55,50.47,50.54,305319.0,41.6188,41.6435,41.5776,41.6353,305319.0
2019-03-18 09:30:00,50.69,50.78,50.64,50.76,463577.0,41.7588,41.833,41.7176,41.8165,463577.0
2019-03-18 10:00:00,50.77,50.8,50.75,50.76,182270.0,41.8247,41.8495,41.8083,41.8165,182270.0
2019-03-18 10:30:00,50.76,50.8,50.72,50.79,158333.0,41.8165,41.8495,41.7836,41.8412,158333.0
2019-03-18 11:00:00,50.79,50.79,50.69,50.72,133093.0,41.8412,41.8412,41.7588,41.7836,133093.0
2019-03-18 11:30:00,50.71,50.71,50.64,50.68,112795.0,41.7753,41.7753,41.7176,41.7506,112795.0
2019-03-18 12:00:00,50.69,50.75,50.68,50.74,98181.0,41.7588,41.8083,41.7506,41.8,98181.0
2019-03-18 12:30:00,50.74,50.79,50.72,50.76,42014.0,41.8,41.8412,41.7836,41.8165,42014.0
2019-03-18 13:00:00,50.77,50.78,50.74,50.76,35790.0,41.8247,41.833,41.8,41.8165,35790.0
2019-03-18 13:30:00,50.76,50.79,50.75,50.79,71027.0,41.8165,41.8412,41.8083,41.8412,71027.0
2019-03-18 14:00:00,50.79,50.8,50.77,50.8,414656.0,41.8412,41.8495,41.8247,41.8495,414656.0
2019-03-18 14:30:00,50.8,50.83,50.79,50.83,164469.0,41.8495,41.8742,41.8412,41.8742,164469.0
2019-03-18 15:00:00,50.82,50.85,50.81,50.82,356110.0,41.8659,41.8906,41.8577,41.8659,356110.0
2019-03-18 15:30:00,50.82,50.87,50.82,50.86,309735.0,41.8659,41.9071,41.8659,41.8989,309735.0
2019-03-19 09:30:00,51.11,51.12,51.04,51.04,129917.0,42.1048,42.1131,42.0472,42.0472,129917.0
2019-03-19 10:00:00,51.04,51.09,51.02,51.03,52325.0,42.0472,42.0884,42.0307,42.0389,52325.0
2019-03-19 10:30:00,51.03,51.05,50.98,50.98,64987.0,42.0389,42.0554,41.9977,41.9977,64987.0
2019-03-19 11:00:00,50.98,51.06,50.98,51.03,85874.0,41.9977,42.0636,41.9977,42.0389,85874.0
2019-03-19 11:30:00,51.02,51.11,51.01,51.09,102162.0,42.0307,42.1048,42.0225,42.0884,102162.0
2019-03-19 12:00:00,51.09,51.12,51.05,51.07,90451.0,42.0884,42.1131,42.0554,42.0719,90451.0
2019-03-19 12:30:00,51.07,51.08,50.89,51.0,409448.0,42.0719,42.0801,41.9236,42.0142,409448.0
2019-03-19 13:00:00,51.0,51.03,50.96,51.0,524033.0,42.0142,42.0389,41.9813,42.0142,524033.0
2019-03-19 13:30:00,51.0,51.03,50.98,50.99,104069.0,42.0142,42.0389,41.9977,42.006,104069.0
2019-03-19 14:00:00,50.99,51.0,50.94,50.97,46416.0,42.006,42.0142,41.9648,41.9895,46416.0
2019-03-19 14:30:00,50.97,51.0,50.94,50.95,73491.0,41.9895,42.0142,41.9648,41.973,73491.0
2019-03-19 15:00:00,50.95,50.95,50.86,50.88,56795.0,41.973,41.973,41.8989,41.9154,56795.0
2019-03-19 15:30:00,50.88,50.94,50.81,50.94,300813.0,41.9154,41.9648,41.8577,41.9648,300813.0
2019-03-20 09:30:00,50.76,50.77,50.67,50.67,186019.0,41.8165,41.8247,41.7424,41.7424,186019.0
2019-03-20 10:00:00,50.66,50.71,50.63,50.68,65087.0,41.7341,41.7753,41.7094,41.7506,65087.0
2019-03-20 10:30:00,50.68,50.72,50.66,50.71,100619.0,41.7506,41.7836,41.7341,41.7753,100619.0
2019-03-20 11:00:00,50.71,50.76,50.71,50.73,41763.0,41.7753,41.8165,41.7753,41.7918,41763.0
2019-03-20 11:30:00,50.73,50.74,50.61,50.62,105266.0,41.7918,41.8,41.6929,41.7012,105266.0
2019-03-20 12:00:00,50.63,50.68,50.63,50.65,48529.0,41.7094,41.7506,41.7094,41.7259,48529.0
2019-03-20 12:30:00,50.65,50.65,50.54,50.61,178281.0,41.7259,41.7259,41.6353,41.6929,178281.0
2019-03-20 13:00:00,50.6,50.62,50.59,50.6,841669.0,41.6847,41.7012,41.6765,41.6847,841669.0
2019-03-20 13:30:00,50.6,50.66,50.59,50.64,1155101.0,41.6847,41.7341,41.6765,41.7176,1155101.0
2019-03-20 14:00:00,50.68,51.09,50.68,51.09,236819.0,41.7506,42.0884,41.7506,42.0884,236819.0
2019-03-20 14:30:00,51.09,51.18,51.05,51.17,199714.0,42.0884,42.1625,42.0554,42.1543,199714.0
2019-03-20 15:00:00,51.17,51.18,51.0,51.0,164969.0,42.1543,42.1625,42.0142,42.0142,164969.0
2019-03-20 15:30:00,51.0,51.0,50.87,50.9,242347.0,42.0142,42.0142,41.9071,41.9318,242347.0
2019-03-21 09:30:00,50.6,50.77,50.6,50.75,127722.0,41.6847,41.8247,41.6847,41.8083,127722.0
2019-03-21 10:00:00,50.74,50.77,50.67,50.75,105681.0,41.8,41.8247,41.7424,41.8083,105681.0
2019-03-21 10:30:00,50.75,50.76,50.69,50.76,171938.0,41.8083,41.8165,41.7588,41.8165,171938.0
2019-03-21 11:00:00,50.77,50.83,50.73,50.75,83371.0,41.8247,41.8742,41.7918,41.8083,83371.0
2019-03-21 11:30:00,50.75,50.82,50.69,50.81,150674.0,41.8083,41.8659,41.7588,41.8577,150674.0
2019-03-21 12:00:00,50.81,50.81,50.65,50.66,165071.0,41.8577,41.8577,41.7259,41.7341,165071.0
2019-03-21 12:30:00,50.66,50.7,50.63,50.69,85765.0,41.7341,41.7671,41.7094,41.7588,85765.0
2019-03-21 13:00:00,50.7,50.75,50.68,50.74,124915.0,41.7671,41.8083,41.7506,41.8,124915.0
2019-03-21 13:30:00,50.75,50.78,50.73,50.78,101121.0,41.8083,41.833,41.7918,41.833,101121.0
2019-03-21 14:00:00,50.79,50.88,50.77,50.87,236794.0,41.8412,41.9154,41.8247,41.9071,236794.0
2019-03-21 14:30:00,50.87,50.91,50.85,50.85,68207.0,41.9071,41.9401,41.8906,41.8906,68207.0
2019-03-21 15:00:00,50.86,50.92,50.85,50.87,145968.0,41.8989,41.9483,41.8906,41.9071,145968.0
2019-03-21 15:30:00,50.86,50.94,50.85,50.94,283315.0,41.8989,41.9648,41.8906,41.9648,283315.0
2019-03-22 09:30:00,50.33,50.41,50.18,50.19,408592.0,41.4623,41.5282,41.3387,41.3469,408592.0
2019-03-22 10:00:00,50.19,50.3,50.17,50.17,162694.0,41.3469,41.4376,41.3305,41.3305,162694.0
2019-03-22 10:30:00,50.18,50.23,50.04,50.04,191005.0,41.3387,41.3799,41.2234,41.2234,191005.0
2019-03-22 11:00:00,50.04,50.1,49.98,50.05,324078.0,41.2234,41.2728,41.1739,41.2316,324078.0
2019-03-22 11:30:00,50.03,50.05,49.9,49.9,127556.0,41.2151,41.2316,41.108,41.108,127556.0
2019-03-22 12:00:00,49.89,50.0,49.89,49.95,220599.0,41.0998,41.1904,41.0998,41.1492,220599.0
2019-03-22 12:30:00,49.94,49.99,49.85,49.91,710016.0,41.141,41.1822,41.0668,41.1163,710016.0
2019-03-22 13:00:00,49.92,49.99,49.9,49.92,122066.0,41.1245,41.1822,41.108,41.1245,122066.0
2019-03-22 13:30:00,49.91,49.99,49.91,49.92,129419.0,41.1163,41.1822,41.1163,41.1245,129419.0
2019-03-22 14:00:00,49.91,50.04,49.91,50.03,59849.0,41.1163,41.2234,41.1163,41.2151,59849.0
2019-03-22 14:30:00,50.03,50.08,49.98,50.05,136079.0,41.2151,41.2563,41.1739,41.2316,136079.0
2019-03-22 15:00:00,50.05,50.08,49.94,49.94,173658.0,41.2316,41.2563,41.141,41.141,173658.0
2019-03-22 15:30:00,49.94,49.95,49.83,49.84,284580.0,41.141,41.1492,41.0504,41.0586,284580.0
2019-03-25 09:30:00,49.63,49.76,49.55,49.55,179105.0,41.0325,41.14,40.9664,40.9664,179105.0
2019-03-25 10:00:00,49.55,49.62,49.52,49.6,119165.0,40.9664,41.0243,40.9416,41.0077,119165.0
2019-03-25 10:30:00,49.59,49.74,49.59,49.71,104701.0,40.9995,41.1235,40.9995,41.0987,104701.0
2019-03-25 11:00:00,49.7,49.82,49.67,49.82,86538.0,41.0904,41.1896,41.0656,41.1896,86538.0
2019-03-25 11:30:00,49.82,49.82,49.68,49.68,76362.0,41.1896,41.1896,41.0739,41.0739,76362.0
2019-03-25 12:00:00,49.68,49.76,49.66,49.73,73334.0,41.0739,41.14,41.0573,41.1152,73334.0
2019-03-25 12:30:00,49.73,49.74,49.63,49.7,76831.0,41.1152,41.1235,41.0325,41.0904,76831.0
2019-03-25 13:00:00,49.7,49.72,49.64,49.66,381392.0,41.0904,41.107,41.0408,41.0573,381392.0
2019-03-25 13:30:00,49.66,49.7,49.62,49.62,99531.0,41.0573,41.0904,41.0243,41.0243,99531.0
2019-03-25 14:00:00,49.62,49.65,49.57,49.6,171217.0,41.0243,41.0491,40.9829,41.0077,171217.0
2019-03-25 14:30:00,49.61,49.67,49.6,49.66,80647.0,41.016,41.0656,41.0077,41.0573,80647.0
2019-03-25 15:00:00,49.67,49.74,49.66,49.72,102536.0,41.0656,41.1235,41.0573,41.107,102536.0
2019-03-25 15:30:00,49.71,49.75,49.69,49.75,508221.0,41.0987,41.1318,41.0821,41.1318,508221.0
2019-03-26 09:30:00,50.07,50.15,50.07,50.12,290764.0,41.3963,41.4625,41.3963,41.4377,290764.0
2019-03-26 10:00:00,50.12,50.14,50.05,50.09,105965.0,41.4377,41.4542,41.3798,41.4129,105965.0
2019-03-26 10:30:00,50.09,50.15,50.02,50.13,124683.0,41.4129,41.4625,41.355,41.4459,124683.0
2019-03-26 11:00:00,50.13,50.14,50.03,50.04,82100.0,41.4459,41.4542,41.3633,41.3715,82100.0
2019-03-26 11:30:00,50.04,50.1,49.98,50.0,187058.0,41.3715,41.4211,41.3219,41.3384,187058.0
2019-03-26 12:00:00,50.01,50.03,49.97,50.0,116425.0,41.3467,41.3633,41.3136,41.3384,116425.0
2019-03-26 12:30:00,50.0,50.01,49.93,49.99,132531.0,41.3384,41.3467,41.2806,41.3302,132531.0
2019-03-26 13:00:00,50.0,50.03,49.97,49.97,103803.0,41.3384,41.3633,41.3136,41.3136,103803.0
2019-03-26 13:30:00,49.97,49.98,49.92,49.92,105905.0,41.3136,41.3219,41.2723,41.2723,105905.0
2019-03-26 14:00:00,49.92,49.95,49.88,49.89,355141.0,41.2723,41.2971,41.2392,41.2475,355141.0
2019-03-26 14:30:00,49.89,49.97,49.86,49.96,399026.0,41.2475,41.3136,41.2227,41.3054,399026.0
2019-03-26 15:00:00,49.97,50.01,49.93,49.93,76655.0,41.3136,41.3467,41.2806,41.2806,76655.0
2019-03-26 15:30:00,49.93,50.04,49.92,50.03,554610.0,41.2806,41.3715,41.2723,41.3633,554610.0
2019-03-27 09:30:00,50.04,50.12,49.93,49.95,231302.0,41.3715,41.4377,41.2806,41.2971,231302.0
2019-03-27 10:00:00,49.94,50.02,49.92,49.99,190490.0,41.2888,41.355,41.2723,41.3302,190490.0
2019-03-27 10:30:00,50.0,50.01,49.79,49.83,229491.0,41.3384,41.3467,41.1648,41.1979,229491.0
2019-03-27 11:00:00,49.83,49.86,49.73,49.73,105142.0,41.1979,41.2227,41.1152,41.1152,105142.0
2019-03-27 11:30:00,49.72,49.75,49.6,49.64,148702.0,41.107,41.1318,41.0077,41.0408,148702.0
2019-03-27 12:00:00,49.64,49.79,49.62,49.78,124391.0,41.0408,41.1648,41.0243,41.1566,124391.0
2019-03-27 12:30:00,49.78,49.88,49.77,49.83,81315.0,41.1566,41.2392,41.1483,41.1979,81315.0
2019-03-27 13:00:00,49.83,49.92,49.79,49.91,66371.0,41.1979,41.2723,41.1648,41.264,66371.0
2019-03-27 13:30:00,49.91,49.93,49.88,49.91,106039.0,41.264,41.2806,41.2392,41.264,106039.0
2019-03-27 14:00:00,49.91,49.94,49.86,49.9,289103.0,41.264,41.2888,41.2227,41.2558,289103.0
2019-03-27 14:30:00,49.89,49.91,49.83,49.86,139105.0,41.2475,41.264,41.1979,41.2227,139105.0
2019-03-27 15:00:00,49.86,49.88,49.8,49.88,278422.0,41.2227,41.2392,41.1731,41.2392,278422.0
2019-03-27 15:30:00,49.88,49.92,49.83,49.87,287670.0,41.2392,41.2723,41.1979,41.231,287670.0
2019-03-28 09:30:00,49.88,49.9,49.82,49.87,261740.0,41.2392,41.2558,41.1896,41.231,261740.0
2019-03-28 10:00:00,49.88,49.93,49.87,49.89,224945.0,41.2392,41.2806,41.231,41.2475,224945.0
2019-03-28 10:30:00,49.89,49.92,49.82,49.83,150998.0,41.2475,41.2723,41.1896,41.1979,150998.0
2019-03-28 11:00:00,49.83,49.83,49.71,49.72,136902.0,41.1979,41.1979,41.0987,41.107,136902.0
2019-03-28 11:30:00,49.72,49.81,49.71,49.76,113915.0,41.107,41.1814,41.0987,41.14,113915.0
2019-03-28 12:00:00,49.76,49.77,49.68,49.74,117255.0,41.14,41.1483,41.0739,41.1235,117255.0
2019-03-28 12:30:00,49.74,49.81,49.72,49.79,141574.0,41.1235,41.1814,41.107,41.1648,141574.0
2019-03-28 13:00:00,49.8,49.87,49.79,49.85,72931.0,41.1731,41.231,41.1648,41.2144,72931.0
2019-03-28 13:30:00,49.85,49.9,49.84,49.9,121753.0,41.2144,41.2558,41.2062,41.2558,121753.0
2019-03-28 14:00:00,49.91,49.92,49.87,49.89,177740.0,41.264,41.2723,41.231,41.2475,177740.0
2019-03-28 14:30:00,49.89,49.9,49.84,49.88,64547.0,41.2475,41.2558,41.2062,41.2392,64547.0
2019-03-28 15:00:00,49.87,49.92,49.86,49.9,79146.0,41.231,41.2723,41.2227,41.2558,79146.0
2019-03-28 15:30:00,49.9,49.94,49.89,49.91,148830.0,41.2558,41.2888,41.2475,41.264,148830.0
2019-03-29 09:30:00,50.19,50.23,50.11,50.18,108469.0,41.4955,41.5286,41.4294,41.4873,108469.0
2019-03-29 10:00:00,50.18,50.21,50.15,50.19,165297.0,41.4873,41.5121,41.4625,41.4955,165297.0
2019-03-29 10:30:00,50.19,50.19,49.95,50.01,166059.0,41.4955,41.4955,41.2971,41.3467,166059.0
2019-03-29 11:00:00,50.02,50.11,50.02,50.11,71248.0,41.355,41.4294,41.355,41.4294,71248.0
2019-03-29 11:30:00,50.11,50.14,50.08,50.09,128131.0,41.4294,41.4542,41.4046,41.4129,128131.0
2019-03-29 12:00:00,50.09,50.13,50.06,50.13,92597.0,41.4129,41.4459,41.3881,41.4459,92597.0
2019-03-29 12:30:00,50.12,50.19,50.12,50.16,127782.0,41.4377,41.4955,41.4377,41.4707,127782.0
2019-03-29 13:00:00,50.16,50.17,50.11,50.13,124216.0,41.4707,41.479,41.4294,41.4459,124216.0
2019-03-29 13:30:00,50.13,50.16,50.1,50.12,134340.0,41.4459,41.4707,41.4211,41.4377,134340.0
2019-03-29 14:00:00,50.12,50.16,50.11,50.13,55433.0,41.4377,41.4707,41.4294,41.4459,55433.0
2019-03-29 14:30:00,50.13,50.16,50.1,50.15,68700.0,41.4459,41.4707,41.4211,41.4625,68700.0
2019-03-29 15:00:00,50.14,50.17,50.07,50.08,77743.0,41.4542,41.479,41.3963,41.4046,77743.0
2019-03-29 15:30:00,50.08,50.17,50.07,50.16,272284.0,41.4046,41.479,41.3963,41.4707,272284.0
2019-04-01 09:30:00,50.66,50.72,50.62,50.63,166768.0,41.8841,41.9337,41.851,41.8593,166768.0
2019-04-01 10:00:00,50.63,50.68,50.6,50.66,179553.0,41.8593,41.9007,41.8345,41.8841,179553.0
2019-04-01 10:30:00,50.66,50.75,50.66,50.73,109666.0,41.8841,41.9585,41.8841,41.942,109666.0
2019-04-01 11:00:00,50.74,50.75,50.71,50.73,46822.0,41.9503,41.9585,41.9255,41.942,46822.0
2019-04-01 11:30:00,50.72,50.77,50.69,50.76,84723.0,41.9337,41.9751,41.9089,41.9668,84723.0
2019-04-01 12:00:00,50.75,50.76,50.71,50.75,51126.0,41.9585,41.9668,41.9255,41.9585,51126.0
2019-04-01 12:30:00,50.75,50.79,50.74,50.79,255524.0,41.9585,41.9916,41.9503,41.9916,255524.0
2019-04-01 13:00:00,50.78,50.8,50.75,50.76,90610.0,41.9833,41.9999,41.9585,41.9668,90610.0
2019-04-01 13:30:00,50.77,50.81,50.76,50.8,230855.0,41.9751,42.0081,41.9668,41.9999,230855.0
2019-04-01 14:00:00,50.81,50.83,50.8,50.8,131050.0,42.0081,42.0247,41.9999,41.9999,131050.0
2019-04-01 14:30:00,50.8,50.82,50.79,50.81,55705.0,41.9999,42.0164,41.9916,42.0081,55705.0
2019-04-01 15:00:00,50.81,50.82,50.77,50.82,73366.0,42.0081,42.0164,41.9751,42.0164,73366.0
2019-04-01 15:30:00,50.82,50.85,50.8,50.84,259775.0,42.0164,42.0412,41.9999,42.0329,259775.0
2019-04-02 09:30:00,50.8,50.83,50.74,50.83,123100.0,41.9999,42.0247,41.9503,42.0247,123100.0
2019-04-02 10:00:00,50.82,50.82,50.74,50.78,220917.0,42.0164,42.0164,41.9503,41.9833,220917.0
2019-04-02 10:30:00,50.77,50.78,50.7,50.7,92975.0,41.9751,41.9833,41.9172,41.9172,92975.0
2019-04-02 11:00:00,50.7,50.72,50.61,50.69,65073.0,41.9172,41.9337,41.8428,41.9089,65073.0
2019-04-02 11:30:00,50.69,50.72,50.66,50.7,61799.0,41.9089,41.9337,41.8841,41.9172,61799.0
2019-04-02 12:00:00,50.7,50.73,50.67,50.69,51973.0,41.9172,41.942,41.8924,41.9089,51973.0
2019-04-02 12:30:00,50.69,50.72,50.68,50.72,103068.0,41.9089,41.9337,41.9007,41.9337,103068.0
2019-04-02 13:00:00,50.71,50.79,50.7,50.77,81613.0,41.9255,41.9916,41.9172,41.9751,81613.0
2019-04-02 13:30:00,50.77,50.79,50.74,50.75,70282.0,41.9751,41.9916,41.9503,41.9585,70282.0
2019-04-02 14:00:00,50.75,50.79,50.74,50.79,362921.0,41.9585,41.9916,41.9503,41.9916,362921.0
2019-04-02 14:30:00,50.78,50.82,50.78,50.82,131512.0,41.9833,42.0164,41.9833,42.0164,131512.0
2019-04-02 15:00:00,50.82,50.83,50.8,50.82,128372.0,42.0164,42.0247,41.9999,42.0164,128372.0
2019-04-02 15:30:00,50.82,50.85,50.81,50.83,93280.0,42.0164,42.0412,42.0081,42.0247,93280.0
2019-04-03 09:30:00,51.17,51.25,51.16,51.19,120875.0,42.3058,42.3719,42.2975,42.3223,120875.0
2019-04-03 10:00:00,51.2,51.27,51.18,51.24,421833.0,42.3306,42.3884,42.314,42.3636,421833.0
2019-04-03 10:30:00,51.24,51.29,51.23,51.26,65589.0,42.3636,42.405,42.3554,42.3802,65589.0
2019-04-03 11:00:00,51.27,51.31,51.25,51.28,67428.0,42.3884,42.4215,42.3719,42.3967,67428.0
2019-04-03 11:30:00,51.27,51.37,51.26,51.36,76533.0,42.3884,42.4711,42.3802,42.4629,76533.0
2019-04-03 12:00:00,51.35,51.37,51.33,51.33,55457.0,42.4546,42.4711,42.4381,42.4381,55457.0
2019-04-03 12:30:00,51.34,51.35,51.29,51.31,114382.0,42.4463,42.4546,42.405,42.4215,114382.0
2019-04-03 13:00:00,51.3,51.32,51.27,51.29,74104.0,42.4132,42.4298,42.3884,42.405,74104.0
2019-04-03 13:30:00,51.28,51.29,51.19,51.19,522566.0,42.3967,42.405,42.3223,42.3223,522566.0
2019-04-03 14:00:00,51.19,51.2,51.16,51.2,61375.0,42.3223,42.3306,42.2975,42.3306,61375.0
2019-04-03 14:30:00,51.19,51.2,51.15,51.16,83372.0,42.3223,42.3306,42.2892,42.2975,83372.0
2019-04-03 15:00:00,51.16,51.18,51.09,51.16,146622.0,42.2975,42.314,42.2396,42.2975,146622.0
2019-04-03 15:30:00,51.16,51.2,51.14,51.2,238802.0,42.2975,42.3306,42.281,42.3306,238802.0
2019-04-04 09:30:00,51.06,51.16,51.04,51.15,160205.0,42.2148,42.2975,42.1983,42.2892,160205.0
2019-04-04 10:00:00,51.16,51.19,51.11,51.11,68445.0,42.2975,42.3223,42.2562,42.2562,68445.0
2019-04-04 10:30:00,51.11,51.18,51.07,51.15,181320.0,42.2562,42.314,42.2231,42.2892,181320.0
2019-04-04 11:00:00,51.14,51.18,51.09,51.14,87176.0,42.281,42.314,42.2396,42.281,87176.0
2019-04-04 11:30:00,51.15,51.2,51.12,51.14,78778.0,42.2892,42.3306,42.2644,42.281,78778.0
2019-04-04 12:00:00,51.14,51.18,51.09,51.13,105121.0,42.281,42.314,42.2396,42.2727,105121.0
2019-04-04 12:30:00,51.13,51.16,51.11,51.15,122820.0,42.2727,42.2975,42.2562,42.2892,122820.0
2019-04-04 13:00:00,51.15,51.17,51.13,51.16,72399.0,42.2892,42.3058,42.2727,42.2975,72399.0
2019-04-04 13:30:00,51.15,51.19,51.15,51.17,124848.0,42.2892,42.3223,42.2892,42.3058,124848.0
2019-04-04 14:00:00,51.17,51.21,51.16,51.19,56420.0,42.3058,42.3388,42.2975,42.3223,56420.0
2019-04-04 14:30:00,51.19,51.23,51.18,51.22,55379.0,42.3223,42.3554,42.314,42.3471,55379.0
2019-04-04 15:00:00,51.22,51.22,51.18,51.19,88101.0,42.3471,42.3471,42.314,42.3223,88101.0
2019-04-04 15:30:00,51.19,51.23,51.18,51.2,130338.0,42.3223,42.3554,42.314,42.3306,130338.0
2019-04-05 09:30:00,51.21,51.29,51.19,51.27,89124.0,42.3388,42.405,42.3223,42.3884,89124.0
2019-04-05 10:00:00,51.27,51.38,51.27,51.35,45621.0,42.3884,42.4794,42.3884,42.4546,45621.0
2019-04-05 10:30:00,51.36,51.4,51.34,51.35,41405.0,42.4629,42.4959,42.4463,42.4546,41405.0
2019-04-05 11:00:00,51.35,51.38,51.31,51.34,51101.0,42.4546,42.4794,42.4215,42.4463,51101.0
2019-04-05 11:30:00,51.34,51.34,51.29,51.3,48374.0,42.4463,42.4463,42.405,42.4132,48374.0
2019-04-05 12:00:00,51.29,51.33,51.29,51.3,51858.0,42.405,42.4381,42.405,42.4132,51858.0
2019-04-05 12:30:00,51.31,51.31,51.27,51.3,33116.0,42.4215,42.4215,42.3884,42.4132,33116.0
2019-04-05 13:00:00,51.3,51.31,51.28,51.31,86584.0,42.4132,42.4215,42.3967,42.4215,86584.0
2019-04-05 13:30:00,51.3,51.34,51.3,51.33,415690.0,42.4132,42.4463,42.4132,42.4381,415690.0
2019-04-05 14:00:00,51.33,51.34,51.32,51.32,54729.0,42.4381,42.4463,42.4298,42.4298,54729.0
2019-04-05 14:30:00,51.32,51.34,51.32,51.33,57294.0,42.4298,42.4463,42.4298,42.4381,57294.0
2019-04-05 15:00:00,51.33,51.35,51.31,51.35,74800.0,42.4381,42.4546,42.4215,42.4546,74800.0
2019-04-05 15:30:00,51.35,51.39,51.34,51.39,100234.0,42.4546,42.4877,42.4463,42.4877,100234.0
2019-04-08 09:30:00,51.34,51.34,51.22,51.26,112234.0,42.4463,42.4463,42.3471,42.3802,112234.0
2019-04-08 10:00:00,51.26,51.33,51.22,51.32,74695.0,42.3802,42.4381,42.3471,42.4298,74695.0
2019-04-08 10:30:00,51.32,51.34,51.27,51.28,57744.0,42.4298,42.4463,42.3884,42.3967,57744.0
2019-04-08 11:00:00,51.28,51.3,51.25,51.27,53210.0,42.3967,42.4132,42.3719,42.3884,53210.0
2019-04-08 11:30:00,51.27,51.33,51.26,51.28,81474.0,42.3884,42.4381,42.3802,42.3967,81474.0
2019-04-08 12:00:00,51.28,51.31,51.25,51.31,61670.0,42.3967,42.4215,42.3719,42.4215,61670.0
2019-04-08 12:30:00,51.3,51.33,51.28,51.33,39374.0,42.4132,42.4381,42.3967,42.4381,39374.0
2019-04-08 13:00:00,51.33,51.35,51.32,51.35,126178.0,42.4381,42.4546,42.4298,42.4546,126178.0
2019-04-08 13:30:00,51.35,51.37,51.34,51.36,131873.0,42.4546,42.4711,42.4463,42.4629,131873.0
2019-04-08 14:00:00,51.36,51.38,51.35,51.36,80072.0,42.4629,42.4794,42.4546,42.4629,80072.0
2019-04-08 14:30:00,51.36,51.37,51.34,51.35,185761.0,42.4629,42.4711,42.4463,42.4546,185761.0
2019-04-08 15:00:00,51.36,51.36,51.33,51.33,47422.0,42.4629,42.4629,42.4381,42.4381,47422.0
2019-04-08 15:30:00,51.34,51.41,51.32,51.41,411754.0,42.4463,42.5042,42.4298,42.5042,411754.0
2019-04-09 09:30:00,51.29,51.3,51.16,51.22,106412.0,42.405,42.4132,42.2975,42.3471,106412.0
2019-04-09 10:00:00,51.22,51.26,51.18,51.25,127986.0,42.3471,42.3802,42.314,42.3719,127986.0
2019-04-09 10:30:00,51.26,51.27,51.17,51.24,80978.0,42.3802,42.3884,42.3058,42.3636,80978.0
2019-04-09 11:00:00,51.24,51.28,51.21,51.22,82410.0,42.3636,42.3967,42.3388,42.3471,82410.0
2019-04-09 11:30:00,51.22,51.24,51.17,51.21,193431.0,42.3471,42.3636,42.3058,42.3388,193431.0
2019-04-09 12:00:00,51.21,51.25,51.2,51.23,84255.0,42.3388,42.3719,42.3306,42.3554,84255.0
2019-04-09 12:30:00,51.23,51.23,51.18,51.18,140392.0,42.3554,42.3554,42.314,42.314,140392.0
2019-04-09 13:00:00,51.18,51.19,51.14,51.14,60428.0,42.314,42.3223,42.281,42.281,60428.0
2019-04-09 13:30:00,51.14,51.16,51.13,51.15,183731.0,42.281,42.2975,42.2727,42.2892,183731.0
2019-04-09 14:00:00,51.15,51.17,51.13,51.15,99527.0,42.2892,42.3058,42.2727,42.2892,99527.0
2019-04-09 14:30:00,51.15,51.18,51.13,51.15,50313.0,42.2892,42.314,42.2727,42.2892,50313.0
2019-04-09 15:00:00,51.16,51.17,51.13,51.15,28225.0,42.2975,42.3058,42.2727,42.2892,28225.0
2019-04-09 15:30:00,51.14,51.19,51.14,51.17,419185.0,42.281,42.3223,42.281,42.3058,419185.0
2019-04-10 09:30:00,51.27,51.32,51.2,51.25,1195891.0,42.3884,42.4298,42.3306,42.3719,1195891.0
2019-04-10 10:00:00,51.26,51.29,51.22,51.25,601572.0,42.3802,42.405,42.3471,42.3719,601572.0
2019-04-10 10:30:00,51.24,51.3,51.24,51.28,252858.0,42.3636,42.4132,42.3636,42.3967,252858.0
2019-04-10 11:00:00,51.28,51.32,51.28,51.32,77228.0,42.3967,42.4298,42.3967,42.4298,77228.0
2019-04-10 11:30:00,51.32,51.38,51.31,51.35,99345.0,42.4298,42.4794,42.4215,42.4546,99345.0
2019-04-10 12:00:00,51.35,51.37,51.34,51.37,134582.0,42.4546,42.4711,42.4463,42.4711,134582.0
2019-04-10 12:30:00,51.37,51.39,51.36,51.37,73336.0,42.4711,42.4877,42.4629,42.4711,73336.0
2019-04-10 13:00:00,51.38,51.39,51.35,51.39,115827.0,42.4794,42.4877,42.4546,42.4877,115827.0
2019-04-10 13:30:00,51.39,51.41,51.37,51.38,57344.0,42.4877,42.5042,42.4711,42.4794,57344.0
2019-04-10 14:00:00,51.38,51.4,51.32,51.33,106036.0,42.4794,42.4959,42.4298,42.4381,106036.0
2019-04-10 14:30:00,51.33,51.36,51.32,51.36,62956.0,42.4381,42.4629,42.4298,42.4629,62956.0
2019-04-10 15:00:00,51.36,51.41,51.35,51.39,82552.0,42.4629,42.5042,42.4546,42.4877,82552.0
2019-04-10 15:30:00,51.38,51.4,51.33,51.36,173511.0,42.4794,42.4959,42.4381,42.4629,173511.0
2019-04-11 09:30:00,51.24,51.29,51.2,51.24,143881.0,42.3636,42.405,42.3306,42.3636,143881.0
2019-04-11 10:00:00,51.23,51.27,51.21,51.26,126659.0,42.3554,42.3884,42.3388,42.3802,126659.0
2019-04-11 10:30:00,51.26,51.27,51.24,51.25,65782.0,42.3802,42.3884,42.3636,42.3719,65782.0
2019-04-11 11:00:00,51.26,51.27,51.21,51.23,94226.0,42.3802,42.3884,42.3388,42.3554,94226.0
2019-04-11 11:30:00,51.22,51.22,51.11,51.14,46185.0,42.3471,42.3471,42.2562,42.281,46185.0
2019-04-11 12:00:00,51.14,51.16,51.11,51.12,58496.0,42.281,42.2975,42.2562,42.2644,58496.0
2019-04-11 12:30:00,51.11,51.16,51.11,51.15,59107.0,42.2562,42.2975,42.2562,42.2892,59107.0
2019-04-11 13:00:00,51.14,51.17,51.12,51.13,82352.0,42.281,42.3058,42.2644,42.2727,82352.0
2019-04-11 13:30:00,51.13,51.14,51.1,51.12,86664.0,42.2727,42.281,42.2479,42.2644,86664.0
2019-04-11 14:00:00,51.11,51.12,51.08,51.08,50328.0,42.2562,42.2644,42.2314,42.2314,50328.0
2019-04-11 14:30:00,51.08,51.09,51.07,51.09,102539.0,42.2314,42.2396,42.2231,42.2396,102539.0
2019-04-11 15:00:00,51.08,51.13,51.08,51.13,83990.0,42.2314,42.2727,42.2314,42.2727,83990.0
2019-04-11 15:30:00,51.13,51.19,51.13,51.18,275174.0,42.2727,42.3223,42.2727,42.314,275174.0
2019-04-12 09:30:00,51.5,51.57,51.49,51.54,105625.0,42.5786,42.6365,42.5703,42.6117,105625.0
2019-04-12 10:00:00,51.54,51.57,51.5,51.54,109210.0,42.6117,42.6365,42.5786,42.6117,109210.0
2019-04-12 10:30:00,51.54,51.54,51.46,51.48,79629.0,42.6117,42.6117,42.5455,42.5621,79629.0
2019-04-12 11:00:00,51.47,51.52,51.46,51.49,326866.0,42.5538,42.5951,42.5455,42.5703,326866.0
2019-04-12 11:30:00,51.48,51.51,51.45,51.47,52143.0,42.5621,42.5869,42.5373,42.5538,52143.0
2019-04-12 12:00:00,51.46,51.51,51.43,51.5,175674.0,42.5455,42.5869,42.5207,42.5786,175674.0
2019-04-12 12:30:00,51.5,51.51,51.44,51.48,46588.0,42.5786,42.5869,42.529,42.5621,46588.0
2019-04-12 13:00:00,51.47,51.51,51.47,51.5,389958.0,42.5538,42.5869,42.5538,42.5786,389958.0
2019-04-12 13:30:00,51.5,51.51,51.48,51.49,114462.0,42.5786,42.5869,42.5621,42.5703,114462.0
2019-04-12 14:00:00,51.48,51.52,51.48,51.48,114901.0,42.5621,42.5951,42.5621,42.5621,114901.0
2019-04-12 14:30:00,51.48,51.5,51.44,51.44,97724.0,42.5621,42.5786,42.529,42.529,97724.0
2019-04-12 15:00:00,51.45,51.45,51.43,51.45,57610.0,42.5373,42.5373,42.5207,42.5373,57610.0
2019-04-12 15:30:00,51.45,51.52,51.44,51.52,124249.0,42.5373,42.5951,42.529,42.5951,124249.0
2019-04-15 09:30:00,51.56,51.57,51.37,51.41,301083.0,42.6282,42.6365,42.4711,42.5042,301083.0
2019-04-15 10:00:00,51.41,51.48,51.41,51.42,199549.0,42.5042,42.5621,42.5042,42.5125,199549.0
2019-04-15 10:30:00,51.42,51.43,51.36,51.4,184458.0,42.5125,42.5207,42.4629,42.4959,184458.0
2019-04-15 11:00:00,51.4,51.43,51.38,51.42,109855.0,42.4959,42.5207,42.4794,42.5125,109855.0
2019-04-15 11:30:00,51.42,51.43,51.39,51.4,175539.0,42.5125,42.5207,42.4877,42.4959,175539.0
2019-04-15 12:00:00,51.41,51.42,51.38,51.39,39053.0,42.5042,42.5125,42.4794,42.4877,39053.0
2019-04-15 12:30:00,51.39,51.43,51.39,51.42,110610.0,42.4877,42.5207,42.4877,42.5125,110610.0
2019-04-15 13:00:00,51.42,51.45,51.42,51.43,34332.0,42.5125,42.5373,42.5125,42.5207,34332.0
2019-04-15 13:30:00,51.43,51.45,51.42,51.44,269488.0,42.5207,42.5373,42.5125,42.529,269488.0
2019-04-15 14:00:00,51.43,51.45,51.43,51.45,103392.0,42.5207,42.5373,42.5207,42.5373,103392.0
2019-04-15 14:30:00,51.45,51.46,51.42,51.45,178367.0,42.5373,42.5455,42.5125,42.5373,178367.0
2019-04-15 15:00:00,51.45,51.45,51.43,51.44,210896.0,42.5373,42.5373,42.5207,42.529,210896.0
2019-04-15 15:30:00,51.44,51.47,51.43,51.47,515385.0,42.529,42.5538,42.5207,42.5538,515385.0
2019-04-16 09:30:00,51.69,51.71,51.64,51.66,170702.0,42.7357,42.7522,42.6943,42.7109,170702.0
2019-04-16 10:00:00,51.67,51.69,51.63,51.69,214236.0,42.7192,42.7357,42.6861,42.7357,214236.0
2019-04-16 10:30:00,51.68,51.7,51.65,51.65,147610.0,42.7274,42.744,42.7026,42.7026,147610.0
2019-04-16 11:00:00,51.65,51.7,51.65,51.69,56752.0,42.7026,42.744,42.7026,42.7357,56752.0
2019-04-16 11:30:00,51.68,51.68,51.61,51.65,306091.0,42.7274,42.7274,42.6695,42.7026,306091.0
2019-04-16 12:00:00,51.65,51.67,51.65,51.66,244895.0,42.7026,42.7192,42.7026,42.7109,244895.0
2019-04-16 12:30:00,51.66,51.69,51.65,51.67,130333.0,42.7109,42.7357,42.7026,42.7192,130333.0
2019-04-16 13:00:00,51.68,51.69,51.67,51.68,63015.0,42.7274,42.7357,42.7192,42.7274,63015.0
2019-04-16 13:30:00,51.68,51.69,51.65,51.66,45595.0,42.7274,42.7357,42.7026,42.7109,45595.0
2019-04-16 14:00:00,51.67,51.68,51.64,51.66,38569.0,42.7192,42.7274,42.6943,42.7109,38569.0
2019-04-16 14:30:00,51.67,51.7,51.66,51.69,744630.0,42.7192,42.744,42.7109,42.7357,744630.0
2019-04-16 15:00:00,51.7,51.71,51.68,51.69,63584.0,42.744,42.7522,42.7274,42.7357,63584.0
2019-04-16 15:30:00,51.68,51.68,51.61,51.63,186415.0,42.7274,42.7274,42.6695,42.6861,186415.0
2019-04-17 09:30:00,51.88,51.89,51.77,51.8,155926.0,42.8928,42.901,42.8018,42.8266,155926.0
2019-04-17 10:00:00,51.79,51.79,51.7,51.79,71597.0,42.8184,42.8184,42.744,42.8184,71597.0
2019-04-17 10:30:00,51.78,51.82,51.77,51.77,113679.0,42.8101,42.8432,42.8018,42.8018,113679.0
2019-04-17 11:00:00,51.77,51.78,51.7,51.71,63658.0,42.8018,42.8101,42.744,42.7522,63658.0
2019-04-17 11:30:00,51.69,51.73,51.65,51.67,68819.0,42.7357,42.7688,42.7026,42.7192,68819.0
2019-04-17 12:00:00,51.67,51.7,51.64,51.7,98044.0,42.7192,42.744,42.6943,42.744,98044.0
2019-04-17 12:30:00,51.7,51.74,51.69,51.72,36973.0,42.744,42.777,42.7357,42.7605,36973.0
2019-04-17 13:00:00,51.72,51.76,51.71,51.72,45612.0,42.7605,42.7936,42.7522,42.7605,45612.0
2019-04-17 13:30:00,51.73,51.78,51.73,51.73,107622.0,42.7688,42.8101,42.7688,42.7688,107622.0
2019-04-17 14:00:00,51.73,51.74,51.67,51.68,93483.0,42.7688,42.777,42.7192,42.7274,93483.0
2019-04-17 14:30:00,51.68,51.74,51.68,51.74,72780.0,42.7274,42.777,42.7274,42.777,72780.0
2019-04-17 15:00:00,51.73,51.76,51.73,51.75,116401.0,42.7688,42.7936,42.7688,42.7853,116401.0
2019-04-17 15:30:00,51.75,51.77,51.73,51.74,184363.0,42.7853,42.8018,42.7688,42.777,184363.0
2019-04-18 09:30:00,51.67,51.74,51.65,51.65,151092.0,42.7192,42.777,42.7026,42.7026,151092.0
2019-04-18 10:00:00,51.66,51.67,51.56,51.58,232197.0,42.7109,42.7192,42.6282,42.6447,232197.0
2019-04-18 10:30:00,51.59,51.64,51.55,51.63,111716.0,42.653,42.6943,42.6199,42.6861,111716.0
2019-04-18 11:00:00,51.64,51.67,51.62,51.63,292170.0,42.6943,42.7192,42.6778,42.6861,292170.0
2019-04-18 11:30:00,51.63,51.7,51.63,51.68,151079.0,42.6861,42.744,42.6861,42.7274,151079.0
2019-04-18 12:00:00,51.69,51.69,51.62,51.69,351802.0,42.7357,42.7357,42.6778,42.7357,351802.0
2019-04-18 12:30:00,51.69,51.71,51.67,51.67,56166.0,42.7357,42.7522,42.7192,42.7192,56166.0
2019-04-18 13:00:00,51.67,51.7,51.66,51.7,89476.0,42.7192,42.744,42.7109,42.744,89476.0
2019-04-18 13:30:00,51.7,51.74,51.69,51.72,92771.0,42.744,42.777,42.7357,42.7605,92771.0
2019-04-18 14:00:00,51.73,51.74,51.71,51.74,47284.0,42.7688,42.777,42.7522,42.777,47284.0
2019-04-18 14:30:00,51.73,51.76,51.72,51.74,171565.0,42.7688,42.7936,42.7605,42.777,171565.0
2019-04-18 15:00:00,51.73,51.74,51.7,51.73,79620.0,42.7688,42.777,42.744,42.7688,79620.0
2019-04-18 15:30:00,51.73,51.73,51.68,51.7,430848.0,42.7688,42.7688,42.7274,42.744,430848.0
2019-04-22 09:30:00,51.51,51.6,51.5,51.59,162203.0,42.5869,42.6613,42.5786,42.653,162203.0
2019-04-22 10:00:00,51.59,51.63,51.56,51.59,31750.0,42.653,42.6861,42.6282,42.653,31750.0
2019-04-22 10:30:00,51.6,51.61,51.52,51.58,181067.0,42.6613,42.6695,42.5951,42.6447,181067.0
2019-04-22 11:00:00,51.59,51.6,51.54,51.58,123772.0,42.653,42.6613,42.6117,42.6447,123772.0
2019-04-22 11:30:00,51.59,51.61,51.57,51.57,40776.0,42.653,42.6695,42.6365,42.6365,40776.0
2019-04-22 12:00:00,51.57,51.59,51.55,51.59,376458.0,42.6365,42.653,42.6199,42.653,376458.0
2019-04-22 12:30:00,51.58,51.6,51.58,51.6,81105.0,42.6447,42.6613,42.6447,42.6613,81105.0
2019-04-22 13:00:00,51.6,51.61,51.59,51.61,58184.0,42.6613,42.6695,42.653,42.6695,58184.0
2019-04-22 13:30:00,51.61,51.62,51.6,51.61,130962.0,42.6695,42.6778,42.6613,42.6695,130962.0
2019-04-22 14:00:00,51.61,51.61,51.59,51.6,111780.0,42.6695,42.6695,42.653,42.6613,111780.0
2019-04-22 14:30:00,51.6,51.6,51.58,51.6,80954.0,42.6613,42.6613,42.6447,42.6613,80954.0
2019-04-22 15:00:00,51.6,51.6,51.57,51.58,88532.0,42.6613,42.6613,42.6365,42.6447,88532.0
2019-04-22 15:30:00,51.58,51.63,51.58,51.61,258693.0,42.6447,42.6861,42.6447,42.6695,258693.0
2019-04-23 09:30:00,51.5,51.57,51.48,51.56,132617.0,42.5786,42.6365,42.5621,42.6282,132617.0
2019-04-23 10:00:00,51.55,51.59,51.52,51.54,64810.0,42.6199,42.653,42.5951,42.6117,64810.0
2019-04-23 10:30:00,51.54,51.59,51.5,51.59,73302.0,42.6117,42.653,42.5786,42.653,73302.0
2019-04-23 11:00:00,51.59,51.64,51.58,51.63,79600.0,42.653,42.6943,42.6447,42.6861,79600.0
2019-04-23 11:30:00,51.62,51.69,51.6,51.67,101040.0,42.6778,42.7357,42.6613,42.7192,101040.0
2019-04-23 12:00:00,51.68,51.72,51.66,51.67,89207.0,42.7274,42.7605,42.7109,42.7192,89207.0
2019-04-23 12:30:00,51.68,51.69,51.64,51.67,520888.0,42.7274,42.7357,42.6943,42.7192,520888.0
2019-04-23 13:00:00,51.68,51.68,51.65,51.66,164459.0,42.7274,42.7274,42.7026,42.7109,164459.0
2019-04-23 13:30:00,51.66,51.66,51.64,51.65,97686.0,42.7109,42.7109,42.6943,42.7026,97686.0
2019-04-23 14:00:00,51.65,51.66,51.63,51.65,158538.0,42.7026,42.7109,42.6861,42.7026,158538.0
2019-04-23 14:30:00,51.65,51.69,51.64,51.68,85167.0,42.7026,42.7357,42.6943,42.7274,85167.0
2019-04-23 15:00:00,51.68,51.69,51.66,51.68,79732.0,42.7274,42.7357,42.7109,42.7274,79732.0
2019-04-23 15:30:00,51.67,51.71,51.65,51.71,171592.0,42.7192,42.7522,42.7026,42.7522,171592.0
2019-04-24 09:30:00,51.41,51.42,51.26,51.34,97408.0,42.5042,42.5125,42.3802,42.4463,97408.0
2019-04-24 10:00:00,51.33,51.35,51.27,51.34,183358.0,42.4381,42.4546,42.3884,42.4463,183358.0
2019-04-24 10:30:00,51.35,51.39,51.32,51.39,64072.0,42.4546,42.4877,42.4298,42.4877,64072.0
2019-04-24 11:00:00,51.38,51.38,51.31,51.32,142899.0,42.4794,42.4794,42.4215,42.4298,142899.0
2019-04-24 11:30:00,51.32,51.37,51.31,51.33,94752.0,42.4298,42.4711,42.4215,42.4381,94752.0
2019-04-24 12:00:00,51.32,51.32,51.26,51.27,65478.0,42.4298,42.4298,42.3802,42.3884,65478.0
2019-04-24 12:30:00,51.26,51.26,51.17,51.18,121288.0,42.3802,42.3802,42.3058,42.314,121288.0
2019-04-24 13:00:00,51.17,51.21,51.14,51.2,82244.0,42.3058,42.3388,42.281,42.3306,82244.0
2019-04-24 13:30:00,51.2,51.22,51.19,51.21,115148.0,42.3306,42.3471,42.3223,42.3388,115148.0
2019-04-24 14:00:00,51.2,51.23,51.19,51.19,41193.0,42.3306,42.3554,42.3223,42.3223,41193.0
2019-04-24 14:30:00,51.2,51.21,51.17,51.19,99886.0,42.3306,42.3388,42.3058,42.3223,99886.0
2019-04-24 15:00:00,51.2,51.22,51.18,51.21,97592.0,42.3306,42.3471,42.314,42.3388,97592.0
2019-04-24 15:30:00,51.22,51.26,51.21,51.22,372843.0,42.3471,42.3802,42.3388,42.3471,372843.0
2019-04-25 09:30:00,51.04,51.04,50.95,51.03,211987.0,42.1983,42.1983,42.1239,42.19,211987.0
2019-04-25 10:00:00,51.03,51.07,50.97,51.0,81068.0,42.19,42.2231,42.1404,42.1652,81068.0
2019-04-25 10:30:00,51.0,51.1,50.97,51.09,165737.0,42.1652,42.2479,42.1404,42.2396,165737.0
2019-04-25 11:00:00,51.09,51.15,51.06,51.11,150840.0,42.2396,42.2892,42.2148,42.2562,150840.0
2019-04-25 11:30:00,51.11,51.17,51.1,51.14,98071.0,42.2562,42.3058,42.2479,42.281,98071.0
2019-04-25 12:00:00,51.13,51.15,51.11,51.12,79221.0,42.2727,42.2892,42.2562,42.2644,79221.0
2019-04-25 12:30:00,51.11,51.14,51.1,51.14,85988.0,42.2562,42.281,42.2479,42.281,85988.0
2019-04-25 13:00:00,51.13,51.15,51.11,51.15,55893.0,42.2727,42.2892,42.2562,42.2892,55893.0
2019-04-25 13:30:00,51.14,51.16,51.13,51.16,294538.0,42.281,42.2975,42.2727,42.2975,294538.0
2019-04-25 14:00:00,51.16,51.17,51.13,51.14,86155.0,42.2975,42.3058,42.2727,42.281,86155.0
2019-04-25 14:30:00,51.14,51.15,51.13,51.15,210097.0,42.281,42.2892,42.2727,42.2892,210097.0
2019-04-25 15:00:00,51.14,51.15,51.12,51.15,123070.0,42.281,42.2892,42.2644,42.2892,123070.0
2019-04-25 15:30:00,51.15,51.17,51.13,51.15,527798.0,42.2892,42.3058,42.2727,42.2892,527798.0
2019-04-26 09:30:00,51.31,51.32,51.21,51.24,147467.0,42.4215,42.4298,42.3388,42.3636,147467.0
2019-04-26 10:00:00,51.23,51.37,51.22,51.36,104715.0,42.3554,42.4711,42.3471,42.4629,104715.0
2019-04-26 10:30:00,51.36,51.41,51.35,51.35,82848.0,42.4629,42.5042,42.4546,42.4546,82848.0
2019-04-26 11:00:00,51.34,51.41,51.32,51.4,109440.0,42.4463,42.5042,42.4298,42.4959,109440.0
2019-04-26 11:30:00,51.4,51.41,51.35,51.36,124311.0,42.4959,42.5042,42.4546,42.4629,124311.0
2019-04-26 12:00:00,51.36,51.37,51.35,51.36,78638.0,42.4629,42.4711,42.4546,42.4629,78638.0
2019-04-26 12:30:00,51.36,51.37,51.34,51.36,60830.0,42.4629,42.4711,42.4463,42.4629,60830.0
2019-04-26 13:00:00,51.35,51.36,51.33,51.35,29447.0,42.4546,42.4629,42.4381,42.4546,29447.0
2019-04-26 13:30:00,51.34,51.36,51.32,51.36,148527.0,42.4463,42.4629,42.4298,42.4629,148527.0
2019-04-26 14:00:00,51.36,51.4,51.33,51.37,103865.0,42.4629,42.4959,42.4381,42.4711,103865.0
2019-04-26 14:30:00,51.37,51.38,51.33,51.35,41621.0,42.4711,42.4794,42.4381,42.4546,41621.0
2019-04-26 15:00:00,51.35,51.39,51.34,51.37,52017.0,42.4546,42.4877,42.4463,42.4711,52017.0
2019-04-26 15:30:00,51.37,51.41,51.36,51.41,198258.0,42.4711,42.5042,42.4629,42.5042,198258.0
2019-04-29 09:30:00,51.46,51.46,51.41,51.42,152845.0,42.5455,42.5455,42.5042,42.5125,152845.0
2019-04-29 10:00:00,51.43,51.45,51.39,51.44,125110.0,42.5207,42.5373,42.4877,42.529,125110.0
2019-04-29 10:30:00,51.44,51.53,51.43,51.52,58263.0,42.529,42.6034,42.5207,42.5951,58263.0
2019-04-29 11:00:00,51.51,51.52,51.47,51.48,53955.0,42.5869,42.5951,42.5538,42.5621,53955.0
2019-04-29 11:30:00,51.48,51.49,51.46,51.47,150426.0,42.5621,42.5703,42.5455,42.5538,150426.0
2019-04-29 12:00:00,51.47,51.54,51.45,51.53,69935.0,42.5538,42.6117,42.5373,42.6034,69935.0
2019-04-29 12:30:00,51.55,51.58,51.53,51.57,41546.0,42.6199,42.6447,42.6034,42.6365,41546.0
2019-04-29 13:00:00,51.57,51.57,51.54,51.55,35318.0,42.6365,42.6365,42.6117,42.6199,35318.0
2019-04-29 13:30:00,51.55,51.56,51.54,51.55,53325.0,42.6199,42.6282,42.6117,42.6199,53325.0
2019-04-29 14:00:00,51.55,51.59,51.55,51.57,62635.0,42.6199,42.653,42.6199,42.6365,62635.0
2019-04-29 14:30:00,51.58,51.58,51.55,51.56,67904.0,42.6447,42.6447,42.6199,42.6282,67904.0
2019-04-29 15:00:00,51.56,51.59,51.55,51.55,206270.0,42.6282,42.653,42.6199,42.6199,206270.0
2019-04-29 15:30:00,51.56,51.58,51.54,51.56,102309.0,42.6282,42.6447,42.6117,42.6282,102309.0
2019-04-30 09:30:00,51.53,51.53,51.43,51.5,169475.0,42.6034,42.6034,42.5207,42.5786,169475.0
2019-04-30 10:00:00,51.5,51.51,51.4,51.42,109420.0,42.5786,42.5869,42.4959,42.5125,109420.0
2019-04-30 10:30:00,51.43,51.47,51.41,51.44,103656.0,42.5207,42.5538,42.5042,42.529,103656.0
2019-04-30 11:00:00,51.42,51.45,51.32,51.43,117305.0,42.5125,42.5373,42.4298,42.5207,117305.0
2019-04-30 11:30:00,51.43,51.54,51.43,51.49,75206.0,42.5207,42.6117,42.5207,42.5703,75206.0
2019-04-30 12:00:00,51.49,51.53,51.48,51.53,35870.0,42.5703,42.6034,42.5621,42.6034,35870.0
2019-04-30 12:30:00,51.52,51.55,51.5,51.51,171073.0,42.5951,42.6199,42.5786,42.5869,171073.0
2019-04-30 13:00:00,51.52,51.56,51.51,51.51,112046.0,42.5951,42.6282,42.5869,42.5869,112046.0
2019-04-30 13:30:00,51.51,51.63,51.5,51.61,196527.0,42.5869,42.6861,42.5786,42.6695,196527.0
2019-04-30 14:00:00,51.62,51.62,51.57,51.6,84294.0,42.6778,42.6778,42.6365,42.6613,84294.0
2019-04-30 14:30:00,51.61,51.61,51.56,51.58,123282.0,42.6695,42.6695,42.6282,42.6447,123282.0
2019-04-30 15:00:00,51.58,51.59,51.54,51.55,167292.0,42.6447,42.653,42.6117,42.6199,167292.0
2019-04-30 15:30:00,51.55,51.6,51.55,51.56,214823.0,42.6199,42.6613,42.6199,42.6282,214823.0
2019-05-01 09:30:00,51.66,51.66,51.56,51.58,248362.0,42.7109,42.7109,42.6282,42.6447,248362.0
2019-05-01 10:00:00,51.58,51.68,51.57,51.63,105978.0,42.6447,42.7274,42.6365,42.6861,105978.0
2019-05-01 10:30:00,51.62,51.64,51.58,51.6,38720.0,42.6778,42.6943,42.6447,42.6613,38720.0
2019-05-01 11:00:00,51.59,51.67,51.58,51.66,58874.0,42.653,42.7192,42.6447,42.7109,58874.0
2019-05-01 11:30:00,51.66,51.74,51.66,51.69,104969.0,42.7109,42.777,42.7109,42.7357,104969.0
2019-05-01 12:00:00,51.7,51.7,51.56,51.59,31854.0,42.744,42.744,42.6282,42.653,31854.0
2019-05-01 12:30:00,51.59,51.6,51.55,51.59,334474.0,42.653,42.6613,42.6199,42.653,334474.0
2019-05-01 13:00:00,51.59,51.65,51.56,51.61,123616.0,42.653,42.7026,42.6282,42.6695,123616.0
2019-05-01 13:30:00,51.6,51.66,51.59,51.65,124984.0,42.6613,42.7109,42.653,42.7026,124984.0
2019-05-01 14:00:00,51.65,51.78,51.6,51.74,184457.0,42.7026,42.8101,42.6613,42.777,184457.0
2019-05-01 14:30:00,51.73,51.74,51.33,51.46,429699.0,42.7688,42.777,42.4381,42.5455,429699.0
2019-05-01 15:00:00,51.45,51.48,51.31,51.35,818146.0,42.5373,42.5621,42.4215,42.4546,818146.0
2019-05-01 15:30:00,51.36,51.36,51.21,51.22,681098.0,42.4629,42.4629,42.3388,42.3471,681098.0
2019-05-02 09:30:00,51.34,51.34,51.24,51.32,145686.0,42.4463,42.4463,42.3636,42.4298,145686.0
2019-05-02 10:00:00,51.32,51.36,51.3,51.31,134216.0,42.4298,42.4629,42.4132,42.4215,134216.0
2019-05-02 10:30:00,51.31,51.35,51.27,51.27,263823.0,42.4215,42.4546,42.3884,42.3884,263823.0
2019-05-02 11:00:00,51.27,51.32,51.15,51.17,237895.0,42.3884,42.4298,42.2892,42.3058,237895.0
2019-05-02 11:30:00,51.18,51.23,51.06,51.11,430020.0,42.314,42.3554,42.2148,42.2562,430020.0
2019-05-02 12:00:00,51.11,51.18,51.07,51.13,263265.0,42.2562,42.314,42.2231,42.2727,263265.0
2019-05-02 12:30:00,51.15,51.2,51.13,51.17,259227.0,42.2892,42.3306,42.2727,42.3058,259227.0
2019-05-02 13:00:00,51.17,51.24,51.13,51.2,197920.0,42.3058,42.3636,42.2727,42.3306,197920.0
2019-05-02 13:30:00,51.2,51.23,51.17,51.18,247884.0,42.3306,42.3554,42.3058,42.314,247884.0
2019-05-02 14:00:00,51.19,51.22,51.17,51.18,729520.0,42.3223,42.3471,42.3058,42.314,729520.0
2019-05-02 14:30:00,51.19,51.21,51.11,51.16,247994.0,42.3223,42.3388,42.2562,42.2975,247994.0
2019-05-02 15:00:00,51.16,51.23,51.14,51.22,187433.0,42.2975,42.3554,42.281,42.3471,187433.0
2019-05-02 15:30:00,51.22,51.23,51.18,51.2,341602.0,42.3471,42.3554,42.314,42.3306,341602.0
2019-05-03 09:30:00,51.48,51.55,51.44,51.53,112045.0,42.5621,42.6199,42.529,42.6034,112045.0
2019-05-03 10:00:00,51.53,51.59,51.51,51.54,61549.0,42.6034,42.653,42.5869,42.6117,61549.0
2019-05-03 10:30:00,51.55,51.62,51.53,51.62,114503.0,42.6199,42.6778,42.6034,42.6778,114503.0
2019-05-03 11:00:00,51.61,51.68,51.6,51.64,58643.0,42.6695,42.7274,42.6613,42.6943,58643.0
2019-05-03 11:30:00,51.64,51.69,51.6,51.68,157314.0,42.6943,42.7357,42.6613,42.7274,157314.0
2019-05-03 12:00:00,51.67,51.71,51.65,51.71,73866.0,42.7192,42.7522,42.7026,42.7522,73866.0
2019-05-03 12:30:00,51.71,51.72,51.67,51.69,66457.0,42.7522,42.7605,42.7192,42.7357,66457.0
2019-05-03 13:00:00,51.69,51.71,51.68,51.71,68084.0,42.7357,42.7522,42.7274,42.7522,68084.0
2019-05-03 13:30:00,51.7,51.72,51.69,51.7,68765.0,42.744,42.7605,42.7357,42.744,68765.0
2019-05-03 14:00:00,51.69,51.7,51.67,51.69,62733.0,42.7357,42.744,42.7192,42.7357,62733.0
2019-05-03 14:30:00,51.68,51.73,51.67,51.7,169350.0,42.7274,42.7688,42.7192,42.744,169350.0
2019-05-03 15:00:00,51.69,51.72,51.68,51.71,80744.0,42.7357,42.7605,42.7274,42.7522,80744.0
2019-05-03 15:30:00,51.71,51.77,51.7,51.75,152304.0,42.7522,42.8018,42.744,42.7853,152304.0
2019-05-06 09:30:00,50.58,50.77,50.53,50.77,203570.0,41.818,41.9751,41.7766,41.9751,203570.0
2019-05-06 10:00:00,50.76,50.83,50.73,50.8,160581.0,41.9668,42.0247,41.942,41.9999,160581.0
2019-05-06 10:30:00,50.79,50.91,50.77,50.91,170936.0,41.9916,42.0908,41.9751,42.0908,170936.0
2019-05-06 11:00:00,50.9,51.0,50.85,51.0,53353.0,42.0825,42.1652,42.0412,42.1652,53353.0
2019-05-06 11:30:00,51.01,51.02,50.91,50.91,73560.0,42.1735,42.1818,42.0908,42.0908,73560.0
2019-05-06 12:00:00,50.93,50.94,50.9,50.91,77163.0,42.1073,42.1156,42.0825,42.0908,77163.0
2019-05-06 12:30:00,50.91,50.96,50.89,50.9,68606.0,42.0908,42.1321,42.0743,42.0825,68606.0
2019-05-06 13:00:00,50.89,50.97,50.88,50.96,68504.0,42.0743,42.1404,42.066,42.1321,68504.0
2019-05-06 13:30:00,50.97,51.0,50.95,50.99,455476.0,42.1404,42.1652,42.1239,42.1569,455476.0
2019-05-06 14:00:00,50.99,51.04,50.98,51.03,73475.0,42.1569,42.1983,42.1487,42.19,73475.0
2019-05-06 14:30:00,51.03,51.13,51.02,51.12,90099.0,42.19,42.2727,42.1818,42.2644,90099.0
2019-05-06 15:00:00,51.13,51.16,51.11,51.13,61893.0,42.2727,42.2975,42.2562,42.2727,61893.0
2019-05-06 15:30:00,51.12,51.16,51.09,51.13,324690.0,42.2644,42.2975,42.2396,42.2727,324690.0
2019-05-07 09:30:00,50.65,50.65,50.47,50.51,224362.0,41.8758,41.8758,41.727,41.7601,224362.0
2019-05-07 10:00:00,50.5,50.51,50.35,50.48,215088.0,41.7518,41.7601,41.6278,41.7353,215088.0
2019-05-07 10:30:00,50.48,50.48,50.32,50.33,246208.0,41.7353,41.7353,41.603,41.6113,246208.0
2019-05-07 11:00:00,50.33,50.37,50.28,50.3,220630.0,41.6113,41.6444,41.5699,41.5865,220630.0
2019-05-07 11:30:00,50.34,50.39,50.23,50.26,153690.0,41.6195,41.6609,41.5286,41.5534,153690.0
2019-05-07 12:00:00,50.25,50.33,50.2,50.32,87835.0,41.5451,41.6113,41.5038,41.603,87835.0
2019-05-07 12:30:00,50.32,50.33,50.25,50.25,51109.0,41.603,41.6113,41.5451,41.5451,51109.0
2019-05-07 13:00:00,50.25,50.27,50.12,50.13,73310.0,41.5451,41.5617,41.4377,41.4459,73310.0
2019-05-07 13:30:00,50.13,50.19,50.1,50.15,375098.0,41.4459,41.4955,41.4211,41.4625,375098.0
2019-05-07 14:00:00,50.14,50.17,50.07,50.08,198003.0,41.4542,41.479,41.3963,41.4046,198003.0
2019-05-07 14:30:00,50.09,50.15,50.04,50.13,111509.0,41.4129,41.4625,41.3715,41.4459,111509.0
2019-05-07 15:00:00,50.13,50.19,50.08,50.13,125748.0,41.4459,41.4955,41.4046,41.4459,125748.0
2019-05-07 15:30:00,50.13,50.27,50.06,50.25,281194.0,41.4459,41.5617,41.3881,41.5451,281194.0
2019-05-08 09:30:00,50.27,50.33,50.16,50.28,340006.0,41.5617,41.6113,41.4707,41.5699,340006.0
2019-05-08 10:00:00,50.28,50.31,50.22,50.24,109371.0,41.5699,41.5947,41.5203,41.5369,109371.0
2019-05-08 10:30:00,50.26,50.37,50.2,50.37,180489.0,41.5534,41.6444,41.5038,41.6444,180489.0
2019-05-08 11:00:00,50.37,50.48,50.35,50.4,182740.0,41.6444,41.7353,41.6278,41.6692,182740.0
2019-05-08 11:30:00,50.4,50.42,50.29,50.34,223834.0,41.6692,41.6857,41.5782,41.6195,223834.0
2019-05-08 12:00:00,50.34,50.34,50.23,50.29,71831.0,41.6195,41.6195,41.5286,41.5782,71831.0
2019-05-08 12:30:00,50.29,50.36,50.27,50.36,100604.0,41.5782,41.6361,41.5617,41.6361,100604.0
2019-05-08 13:00:00,50.36,50.36,50.31,50.34,28883.0,41.6361,41.6361,41.5947,41.6195,28883.0
2019-05-08 13:30:00,50.34,50.36,50.31,50.34,77744.0,41.6195,41.6361,41.5947,41.6195,77744.0
2019-05-08 14:00:00,50.34,50.34,50.27,50.33,494343.0,41.6195,41.6195,41.5617,41.6113,494343.0
2019-05-08 14:30:00,50.33,50.35,50.32,50.34,63853.0,41.6113,41.6278,41.603,41.6195,63853.0
2019-05-08 15:00:00,50.35,50.39,50.34,50.38,35600.0,41.6278,41.6609,41.6195,41.6526,35600.0
2019-05-08 15:30:00,50.39,50.4,50.24,50.25,224482.0,41.6609,41.6692,41.5369,41.5451,224482.0
2019-05-09 09:30:00,49.6,49.62,49.47,49.59,281430.0,41.0077,41.0243,40.9003,40.9995,281430.0
2019-05-09 10:00:00,49.58,49.6,49.45,49.48,99234.0,40.9912,41.0077,40.8837,40.9085,99234.0
2019-05-09 10:30:00,49.47,49.54,49.41,49.43,138985.0,40.9003,40.9581,40.8507,40.8672,138985.0
2019-05-09 11:00:00,49.42,49.5,49.36,49.37,146166.0,40.8589,40.9251,40.8093,40.8176,146166.0
2019-05-09 11:30:00,49.38,49.55,49.38,49.53,98601.0,40.8259,40.9664,40.8259,40.9499,98601.0
2019-05-09 12:00:00,49.53,49.65,49.49,49.62,131594.0,40.9499,41.0491,40.9168,41.0243,131594.0
2019-05-09 12:30:00,49.63,49.87,49.63,49.79,184618.0,41.0325,41.231,41.0325,41.1648,184618.0
2019-05-09 13:00:00,49.81,49.84,49.76,49.8,114036.0,41.1814,41.2062,41.14,41.1731,114036.0
2019-05-09 13:30:00,49.81,49.95,49.78,49.89,621756.0,41.1814,41.2971,41.1566,41.2475,621756.0
2019-05-09 14:00:00,49.91,49.96,49.85,49.92,86426.0,41.264,41.3054,41.2144,41.2723,86426.0
2019-05-09 14:30:00,49.94,49.96,49.83,49.83,106502.0,41.2888,41.3054,41.1979,41.1979,106502.0
2019-05-09 15:00:00,49.83,49.89,49.77,49.89,160725.0,41.1979,41.2475,41.1483,41.2475,160725.0
2019-05-09 15:30:00,49.89,49.95,49.83,49.85,254378.0,41.2475,41.2971,41.1979,41.2144,254378.0
2019-05-10 09:30:00,49.94,49.98,49.88,49.88,307853.0,41.2888,41.3219,41.2392,41.2392,307853.0
2019-05-10 10:00:00,49.87,49.88,49.69,49.71,709653.0,41.231,41.2392,41.0821,41.0987,709653.0
2019-05-10 10:30:00,49.7,49.72,49.57,49.59,731879.0,41.0904,41.107,40.9829,40.9995,731879.0
2019-05-10 11:00:00,49.58,49.73,49.53,49.66,196773.0,40.9912,41.1152,40.9499,41.0573,196773.0
2019-05-10 11:30:00,49.62,49.72,49.59,49.67,185748.0,41.0243,41.107,40.9995,41.0656,185748.0
2019-05-10 12:00:00,49.67,49.86,49.67,49.84,134797.0,41.0656,41.2227,41.0656,41.2062,134797.0
2019-05-10 12:30:00,49.85,49.93,49.84,49.93,73034.0,41.2144,41.2806,41.2062,41.2806,73034.0
2019-05-10 13:00:00,49.91,50.04,49.9,50.0,150061.0,41.264,41.3715,41.2558,41.3384,150061.0
2019-05-10 13:30:00,50.0,50.1,50.0,50.05,89632.0,41.3384,41.4211,41.3384,41.3798,89632.0
2019-05-10 14:00:00,50.05,50.11,49.97,50.0,339199.0,41.3798,41.4294,41.3136,41.3384,339199.0
2019-05-10 14:30:00,50.01,50.1,49.99,50.08,84310.0,41.3467,41.4211,41.3302,41.4046,84310.0
2019-05-10 15:00:00,50.08,50.26,50.08,50.23,145086.0,41.4046,41.5534,41.4046,41.5286,145086.0
2019-05-10 15:30:00,50.23,50.23,50.08,50.19,234603.0,41.5286,41.5286,41.4046,41.4955,234603.0
2019-05-13 09:30:00,49.13,49.23,49.04,49.1,233522.0,40.6192,40.7018,40.5447,40.5944,233522.0
2019-05-13 10:00:00,49.1,49.1,48.97,49.04,125368.0,40.5944,40.5944,40.4869,40.5447,125368.0
2019-05-13 10:30:00,49.02,49.15,48.98,49.08,160689.0,40.5282,40.6357,40.4951,40.5778,160689.0
2019-05-13 11:00:00,49.09,49.11,48.95,48.96,84301.0,40.5861,40.6026,40.4703,40.4786,84301.0
2019-05-13 11:30:00,48.98,49.01,48.88,48.97,115087.0,40.4951,40.5199,40.4125,40.4869,115087.0
2019-05-13 12:00:00,48.97,48.98,48.86,48.88,87781.0,40.4869,40.4951,40.3959,40.4125,87781.0
2019-05-13 12:30:00,48.88,48.94,48.84,48.85,167788.0,40.4125,40.4621,40.3794,40.3877,167788.0
2019-05-13 13:00:00,48.85,48.9,48.82,48.86,159063.0,40.3877,40.429,40.3629,40.3959,159063.0
2019-05-13 13:30:00,48.86,48.99,48.86,48.98,208340.0,40.3959,40.5034,40.3959,40.4951,208340.0
2019-05-13 14:00:00,48.98,49.12,48.94,49.06,839087.0,40.4951,40.6109,40.4621,40.5613,839087.0
2019-05-13 14:30:00,49.07,49.11,48.98,49.06,86938.0,40.5696,40.6026,40.4951,40.5613,86938.0
2019-05-13 15:00:00,49.06,49.1,48.96,48.98,175439.0,40.5613,40.5944,40.4786,40.4951,175439.0
2019-05-13 15:30:00,48.97,48.98,48.89,48.93,308863.0,40.4869,40.4951,40.4207,40.4538,308863.0
2019-05-14 09:30:00,49.37,49.42,49.28,49.31,239021.0,40.8176,40.8589,40.7432,40.768,239021.0
2019-05-14 10:00:00,49.31,49.44,49.31,49.42,181320.0,40.768,40.8755,40.768,40.8589,181320.0
2019-05-14 10:30:00,49.42,49.44,49.34,49.37,105352.0,40.8589,40.8755,40.7928,40.8176,105352.0
2019-05-14 11:00:00,49.38,49.48,49.35,49.45,121275.0,40.8259,40.9085,40.801,40.8837,121275.0
2019-05-14 11:30:00,49.45,49.55,49.43,49.53,114819.0,40.8837,40.9664,40.8672,40.9499,114819.0
2019-05-14 12:00:00,49.53,49.57,49.49,49.5,169949.0,40.9499,40.9829,40.9168,40.9251,169949.0
2019-05-14 12:30:00,49.5,49.57,49.49,49.53,80388.0,40.9251,40.9829,40.9168,40.9499,80388.0
2019-05-14 13:00:00,49.53,49.6,49.53,49.59,68187.0,40.9499,41.0077,40.9499,40.9995,68187.0
2019-05-14 13:30:00,49.59,49.61,49.58,49.58,123334.0,40.9995,41.016,40.9912,40.9912,123334.0
2019-05-14 14:00:00,49.58,49.6,49.52,49.57,63779.0,40.9912,41.0077,40.9416,40.9829,63779.0
2019-05-14 14:30:00,49.58,49.58,49.46,49.49,572211.0,40.9912,40.9912,40.892,40.9168,572211.0
2019-05-14 15:00:00,49.48,49.55,49.47,49.51,145282.0,40.9085,40.9664,40.9003,40.9333,145282.0
2019-05-14 15:30:00,49.5,49.51,49.43,49.44,328973.0,40.9251,40.9333,40.8672,40.8755,328973.0
2019-05-15 09:30:00,49.1,49.24,49.08,49.21,131029.0,40.5944,40.7101,40.5778,40.6853,131029.0
2019-05-15 10:00:00,49.21,49.55,49.17,49.54,501792.0,40.6853,40.9664,40.6522,40.9581,501792.0
2019-05-15 10:30:00,49.54,49.6,49.48,49.55,125941.0,40.9581,41.0077,40.9085,40.9664,125941.0
2019-05-15 11:00:00,49.55,49.61,49.48,49.61,84817.0,40.9664,41.016,40.9085,41.016,84817.0
2019-05-15 11:30:00,49.61,49.64,49.57,49.63,109566.0,41.016,41.0408,40.9829,41.0325,109566.0
2019-05-15 12:00:00,49.64,49.68,49.58,49.61,1108255.0,41.0408,41.0739,40.9912,41.016,1108255.0
2019-05-15 12:30:00,49.62,49.63,49.57,49.6,119941.0,41.0243,41.0325,40.9829,41.0077,119941.0
2019-05-15 13:00:00,49.59,49.61,49.57,49.59,51863.0,40.9995,41.016,40.9829,40.9995,51863.0
2019-05-15 13:30:00,49.59,49.67,49.59,49.67,74339.0,40.9995,41.0656,40.9995,41.0656,74339.0
2019-05-15 14:00:00,49.66,49.69,49.65,49.65,77262.0,41.0573,41.0821,41.0491,41.0491,77262.0
2019-05-15 14:30:00,49.66,49.67,49.62,49.64,684688.0,41.0573,41.0656,41.0243,41.0408,684688.0
2019-05-15 15:00:00,49.62,49.67,49.62,49.66,59617.0,41.0243,41.0656,41.0243,41.0573,59617.0
2019-05-15 15:30:00,49.66,49.67,49.6,49.61,293394.0,41.0573,41.0656,41.0077,41.016,293394.0
2019-05-16 09:30:00,49.76,49.88,49.73,49.87,166386.0,41.14,41.2392,41.1152,41.231,166386.0
2019-05-16 10:00:00,49.86,49.93,49.8,49.93,126842.0,41.2227,41.2806,41.1731,41.2806,126842.0
2019-05-16 10:30:00,49.94,50.01,49.91,50.01,170936.0,41.2888,41.3467,41.264,41.3467,170936.0
2019-05-16 11:00:00,50.0,50.02,49.94,50.01,93877.0,41.3384,41.355,41.2888,41.3467,93877.0
2019-05-16 11:30:00,50.01,50.07,49.99,50.05,65562.0,41.3467,41.3963,41.3302,41.3798,65562.0
2019-05-16 12:00:00,50.04,50.08,50.01,50.05,39666.0,41.3715,41.4046,41.3467,41.3798,39666.0
2019-05-16 12:30:00,50.04,50.06,49.98,49.98,52935.0,41.3715,41.3881,41.3219,41.3219,52935.0
2019-05-16 13:00:00,49.98,50.0,49.94,50.0,40576.0,41.3219,41.3384,41.2888,41.3384,40576.0
2019-05-16 13:30:00,49.99,50.0,49.91,49.93,85334.0,41.3302,41.3384,41.264,41.2806,85334.0
2019-05-16 14:00:00,49.92,49.95,49.88,49.95,106140.0,41.2723,41.2971,41.2392,41.2971,106140.0
2019-05-16 14:30:00,49.94,49.95,49.87,49.89,65838.0,41.2888,41.2971,41.231,41.2475,65838.0
2019-05-16 15:00:00,49.89,49.89,49.83,49.88,136825.0,41.2475,41.2475,41.1979,41.2392,136825.0
2019-05-16 15:30:00,49.87,49.87,49.8,49.87,552355.0,41.231,41.231,41.1731,41.231,552355.0
2019-05-17 09:30:00,49.44,49.58,49.39,49.49,227303.0,40.8755,40.9912,40.8341,40.9168,227303.0
2019-05-17 10:00:00,49.48,49.58,49.42,49.57,155239.0,40.9085,40.9912,40.8589,40.9829,155239.0
2019-05-17 10:30:00,49.58,49.67,49.53,49.66,201796.0,40.9912,41.0656,40.9499,41.0573,201796.0
2019-05-17 11:00:00,49.66,49.69,49.61,49.62,258678.0,41.0573,41.0821,41.016,41.0243,258678.0
2019-05-17 11:30:00,49.62,49.62,49.52,49.58,184578.0,41.0243,41.0243,40.9416,40.9912,184578.0
2019-05-17 12:00:00,49.58,49.58,49.51,49.53,50344.0,40.9912,40.9912,40.9333,40.9499,50344.0
2019-05-17 12:30:00,49.53,49.59,49.52,49.57,44066.0,40.9499,40.9995,40.9416,40.9829,44066.0
2019-05-17 13:00:00,49.57,49.61,49.56,49.57,68331.0,40.9829,41.016,40.9747,40.9829,68331.0
2019-05-17 13:30:00,49.56,49.6,49.54,49.58,135442.0,40.9747,41.0077,40.9581,40.9912,135442.0
2019-05-17 14:00:00,49.57,49.58,49.53,49.54,44346.0,40.9829,40.9912,40.9499,40.9581,44346.0
2019-05-17 14:30:00,49.54,49.56,49.52,49.55,86115.0,40.9581,40.9747,40.9416,40.9664,86115.0
2019-05-17 15:00:00,49.55,49.56,49.37,49.45,198177.0,40.9664,40.9747,40.8176,40.8837,198177.0
2019-05-17 15:30:00,49.44,49.45,49.37,49.41,658517.0,40.8755,40.8837,40.8176,40.8507,658517.0
2019-05-20 09:30:00,49.25,49.27,49.09,49.26,269846.0,40.7184,40.7349,40.5861,40.7266,269846.0
2019-05-20 10:00:00,49.26,49.38,49.23,49.34,347941.0,40.7266,40.8259,40.7018,40.7928,347941.0
2019-05-20 10:30:00,49.34,49.4,49.29,49.33,169520.0,40.7928,40.8424,40.7514,40.7845,169520.0
2019-05-20 11:00:00,49.34,49.36,49.22,49.26,70077.0,40.7928,40.8093,40.6936,40.7266,70077.0
2019-05-20 11:30:00,49.26,49.31,49.23,49.27,108997.0,40.7266,40.768,40.7018,40.7349,108997.0
2019-05-20 12:00:00,49.26,49.36,49.26,49.3,116978.0,40.7266,40.8093,40.7266,40.7597,116978.0
2019-05-20 12:30:00,49.3,49.33,49.26,49.26,141520.0,40.7597,40.7845,40.7266,40.7266,141520.0
2019-05-20 13:00:00,49.25,49.29,49.24,49.27,49390.0,40.7184,40.7514,40.7101,40.7349,49390.0
2019-05-20 13:30:00,49.26,49.3,49.25,49.27,72879.0,40.7266,40.7597,40.7184,40.7349,72879.0
2019-05-20 14:00:00,49.26,49.27,49.23,49.25,340875.0,40.7266,40.7349,40.7018,40.7184,340875.0
2019-05-20 14:30:00,49.25,49.25,49.17,49.2,91961.0,40.7184,40.7184,40.6522,40.677,91961.0
2019-05-20 15:00:00,49.21,49.23,49.16,49.23,81790.0,40.6853,40.7018,40.644,40.7018,81790.0
2019-05-20 15:30:00,49.23,49.28,49.21,49.23,155857.0,40.7018,40.7432,40.6853,40.7018,155857.0
2019-05-21 09:30:00,49.42,49.47,49.37,49.39,264215.0,40.8589,40.9003,40.8176,40.8341,264215.0
2019-05-21 10:00:00,49.39,49.43,49.36,49.41,54605.0,40.8341,40.8672,40.8093,40.8507,54605.0
2019-05-21 10:30:00,49.41,49.6,49.41,49.57,116908.0,40.8507,41.0077,40.8507,40.9829,116908.0
2019-05-21 11:00:00,49.57,49.57,49.49,49.51,92651.0,40.9829,40.9829,40.9168,40.9333,92651.0
2019-05-21 11:30:00,49.5,49.51,49.42,49.45,72862.0,40.9251,40.9333,40.8589,40.8837,72862.0
2019-05-21 12:00:00,49.45,49.51,49.44,49.49,60387.0,40.8837,40.9333,40.8755,40.9168,60387.0
2019-05-21 12:30:00,49.5,49.53,49.47,49.53,34301.0,40.9251,40.9499,40.9003,40.9499,34301.0
2019-05-21 13:00:00,49.52,49.55,49.52,49.54,42929.0,40.9416,40.9664,40.9416,40.9581,42929.0
2019-05-21 13:30:00,49.54,49.58,49.53,49.55,68092.0,40.9581,40.9912,40.9499,40.9664,68092.0
2019-05-21 14:00:00,49.56,49.57,49.52,49.56,42591.0,40.9747,40.9829,40.9416,40.9747,42591.0
2019-05-21 14:30:00,49.57,49.58,49.54,49.55,83401.0,40.9829,40.9912,40.9581,40.9664,83401.0
2019-05-21 15:00:00,49.55,49.6,49.54,49.59,328440.0,40.9664,41.0077,40.9581,40.9995,328440.0
2019-05-21 15:30:00,49.59,49.61,49.56,49.6,141989.0,40.9995,41.016,40.9747,41.0077,141989.0
2019-05-22 09:30:00,49.46,49.47,49.38,49.47,190553.0,40.892,40.9003,40.8259,40.9003,190553.0
2019-05-22 10:00:00,49.48,49.52,49.42,49.49,202678.0,40.9085,40.9416,40.8589,40.9168,202678.0
2019-05-22 10:30:00,49.49,49.5,49.4,49.42,73808.0,40.9168,40.9251,40.8424,40.8589,73808.0
2019-05-22 11:00:00,49.41,49.48,49.38,49.47,52434.0,40.8507,40.9085,40.8259,40.9003,52434.0
2019-05-22 11:30:00,49.48,49.48,49.43,49.48,61147.0,40.9085,40.9085,40.8672,40.9085,61147.0
2019-05-22 12:00:00,49.47,49.48,49.41,49.42,80415.0,40.9003,40.9085,40.8507,40.8589,80415.0
2019-05-22 12:30:00,49.43,49.43,49.39,49.41,116715.0,40.8672,40.8672,40.8341,40.8507,116715.0
2019-05-22 13:00:00,49.41,49.42,49.37,49.41,37347.0,40.8507,40.8589,40.8176,40.8507,37347.0
2019-05-22 13:30:00,49.4,49.47,49.39,49.45,81199.0,40.8424,40.9003,40.8341,40.8837,81199.0
2019-05-22 14:00:00,49.46,49.47,49.42,49.46,73192.0,40.892,40.9003,40.8589,40.892,73192.0
2019-05-22 14:30:00,49.46,49.51,49.46,49.48,64049.0,40.892,40.9333,40.892,40.9085,64049.0
2019-05-22 15:00:00,49.49,49.5,49.45,49.47,41724.0,40.9168,40.9251,40.8837,40.9003,41724.0
2019-05-22 15:30:00,49.46,49.48,49.4,49.41,159360.0,40.892,40.9085,40.8424,40.8507,159360.0
2019-05-23 09:30:00,48.87,48.87,48.71,48.77,473112.0,40.4042,40.4042,40.2719,40.3215,473112.0
2019-05-23 10:00:00,48.76,48.87,48.75,48.84,79982.0,40.3133,40.4042,40.305,40.3794,79982.0
2019-05-23 10:30:00,48.84,48.99,48.83,48.95,133265.0,40.3794,40.5034,40.3711,40.4703,133265.0
2019-05-23 11:00:00,48.95,48.95,48.88,48.93,119976.0,40.4703,40.4703,40.4125,40.4538,119976.0
2019-05-23 11:30:00,48.93,48.96,48.86,48.86,84250.0,40.4538,40.4786,40.3959,40.3959,84250.0
2019-05-23 12:00:00,48.86,48.93,48.85,48.88,42791.0,40.3959,40.4538,40.3877,40.4125,42791.0
2019-05-23 12:30:00,48.89,48.91,48.84,48.86,33738.0,40.4207,40.4373,40.3794,40.3959,33738.0
2019-05-23 13:00:00,48.84,48.89,48.83,48.89,33564.0,40.3794,40.4207,40.3711,40.4207,33564.0
2019-05-23 13:30:00,48.87,48.89,48.81,48.82,647581.0,40.4042,40.4207,40.3546,40.3629,647581.0
2019-05-23 14:00:00,48.82,48.85,48.78,48.8,129145.0,40.3629,40.3877,40.3298,40.3463,129145.0
2019-05-23 14:30:00,48.8,48.82,48.77,48.79,97771.0,40.3463,40.3629,40.3215,40.3381,97771.0
2019-05-23 15:00:00,48.79,48.94,48.76,48.91,149578.0,40.3381,40.4621,40.3133,40.4373,149578.0
2019-05-23 15:30:00,48.91,48.93,48.83,48.91,551364.0,40.4373,40.4538,40.3711,40.4373,551364.0
2019-05-24 09:30:00,49.27,49.39,49.27,49.3,156831.0,40.7349,40.8341,40.7349,40.7597,156831.0
2019-05-24 10:00:00,49.29,49.32,49.24,49.25,100249.0,40.7514,40.7762,40.7101,40.7184,100249.0
2019-05-24 10:30:00,49.25,49.28,49.18,49.18,56124.0,40.7184,40.7432,40.6605,40.6605,56124.0
2019-05-24 11:00:00,49.2,49.22,49.16,49.22,66100.0,40.677,40.6936,40.644,40.6936,66100.0
2019-05-24 11:30:00,49.23,49.26,49.21,49.23,86580.0,40.7018,40.7266,40.6853,40.7018,86580.0
2019-05-24 12:00:00,49.23,49.29,49.22,49.29,74220.0,40.7018,40.7514,40.6936,40.7514,74220.0
2019-05-24 12:30:00,49.29,49.34,49.29,49.33,48550.0,40.7514,40.7928,40.7514,40.7845,48550.0
2019-05-24 13:00:00,49.34,49.36,49.31,49.31,46236.0,40.7928,40.8093,40.768,40.768,46236.0
2019-05-24 13:30:00,49.32,49.35,49.31,49.32,35992.0,40.7762,40.801,40.768,40.7762,35992.0
2019-05-24 14:00:00,49.32,49.33,49.28,49.29,106739.0,40.7762,40.7845,40.7432,40.7514,106739.0
2019-05-24 14:30:00,49.3,49.33,49.29,49.31,96564.0,40.7597,40.7845,40.7514,40.768,96564.0
2019-05-24 15:00:00,49.32,49.34,49.31,49.33,142523.0,40.7762,40.7928,40.768,40.7845,142523.0
2019-05-24 15:30:00,49.33,49.34,49.29,49.31,201155.0,40.7845,40.7928,40.7514,40.768,201155.0
2019-05-28 09:30:00,49.4,49.47,49.35,49.41,94340.0,40.8424,40.9003,40.801,40.8507,94340.0
2019-05-28 10:00:00,49.41,49.41,49.3,49.34,72725.0,40.8507,40.8507,40.7597,40.7928,72725.0
2019-05-28 10:30:00,49.34,49.35,49.23,49.25,118408.0,40.7928,40.801,40.7018,40.7184,118408.0
2019-05-28 11:00:00,49.24,49.34,49.22,49.22,167711.0,40.7101,40.7928,40.6936,40.6936,167711.0
2019-05-28 11:30:00,49.21,49.28,49.17,49.27,112663.0,40.6853,40.7432,40.6522,40.7349,112663.0
2019-05-28 12:00:00,49.27,49.29,49.25,49.28,56398.0,40.7349,40.7514,40.7184,40.7432,56398.0
2019-05-28 12:30:00,49.28,49.28,49.21,49.22,69818.0,40.7432,40.7432,40.6853,40.6936,69818.0
2019-05-28 13:00:00,49.22,49.24,49.2,49.2,44403.0,40.6936,40.7101,40.677,40.677,44403.0
2019-05-28 13:30:00,49.2,49.26,49.2,49.25,70593.0,40.677,40.7266,40.677,40.7184,70593.0
2019-05-28 14:00:00,49.25,49.25,49.15,49.16,57674.0,40.7184,40.7184,40.6357,40.644,57674.0
2019-05-28 14:30:00,49.15,49.18,49.11,49.13,100840.0,40.6357,40.6605,40.6026,40.6192,100840.0
2019-05-28 15:00:00,49.12,49.14,49.08,49.09,89864.0,40.6109,40.6274,40.5778,40.5861,89864.0
2019-05-28 15:30:00,49.09,49.11,48.97,48.97,270013.0,40.5861,40.6026,40.4869,40.4869,270013.0
2019-05-29 09:30:00,48.74,48.74,48.63,48.68,455952.0,40.2967,40.2967,40.2058,40.2471,455952.0
2019-05-29 10:00:00,48.67,48.78,48.63,48.78,119779.0,40.2388,40.3298,40.2058,40.3298,119779.0
2019-05-29 10:30:00,48.78,48.8,48.69,48.71,106408.0,40.3298,40.3463,40.2554,40.2719,106408.0
2019-05-29 11:00:00,48.7,48.76,48.64,48.65,72292.0,40.2636,40.3133,40.214,40.2223,72292.0
2019-05-29 11:30:00,48.65,48.67,48.56,48.59,84930.0,40.2223,40.2388,40.1479,40.1727,84930.0
2019-05-29 12:00:00,48.59,48.68,48.57,48.67,64940.0,40.1727,40.2471,40.1562,40.2388,64940.0
2019-05-29 12:30:00,48.67,48.7,48.65,48.66,125710.0,40.2388,40.2636,40.2223,40.2306,125710.0
2019-05-29 13:00:00,48.66,48.78,48.63,48.75,564458.0,40.2306,40.3298,40.2058,40.305,564458.0
2019-05-29 13:30:00,48.75,48.81,48.74,48.77,157610.0,40.305,40.3546,40.2967,40.3215,157610.0
2019-05-29 14:00:00,48.77,48.8,48.73,48.77,109186.0,40.3215,40.3463,40.2885,40.3215,109186.0
2019-05-29 14:30:00,48.76,48.77,48.65,48.68,105600.0,40.3133,40.3215,40.2223,40.2471,105600.0
2019-05-29 15:00:00,48.68,48.73,48.63,48.73,80639.0,40.2471,40.2885,40.2058,40.2885,80639.0
2019-05-29 15:30:00,48.73,48.84,48.72,48.8,325360.0,40.2885,40.3794,40.2802,40.3463,325360.0
2019-05-30 09:30:00,48.93,49.0,48.91,48.99,102362.0,40.4538,40.5117,40.4373,40.5034,102362.0
2019-05-30 10:00:00,48.99,49.0,48.94,48.98,109875.0,40.5034,40.5117,40.4621,40.4951,109875.0
2019-05-30 10:30:00,48.98,49.03,48.9,48.93,72333.0,40.4951,40.5365,40.429,40.4538,72333.0
2019-05-30 11:00:00,48.93,48.98,48.88,48.97,49384.0,40.4538,40.4951,40.4125,40.4869,49384.0
2019-05-30 11:30:00,48.97,49.0,48.94,48.96,64910.0,40.4869,40.5117,40.4621,40.4786,64910.0
2019-05-30 12:00:00,48.97,48.99,48.93,48.97,63462.0,40.4869,40.5034,40.4538,40.4869,63462.0
2019-05-30 12:30:00,48.96,49.04,48.95,49.02,89920.0,40.4786,40.5447,40.4703,40.5282,89920.0
2019-05-30 13:00:00,49.02,49.03,49.0,49.0,97804.0,40.5282,40.5365,40.5117,40.5117,97804.0
2019-05-30 13:30:00,49.0,49.0,48.96,48.98,40188.0,40.5117,40.5117,40.4786,40.4951,40188.0
2019-05-30 14:00:00,48.99,49.0,48.92,48.93,113263.0,40.5034,40.5117,40.4455,40.4538,113263.0
2019-05-30 14:30:00,48.93,48.93,48.86,48.92,89093.0,40.4538,40.4538,40.3959,40.4455,89093.0
2019-05-30 15:00:00,48.9,48.93,48.85,48.92,74925.0,40.429,40.4538,40.3877,40.4455,74925.0
2019-05-30 15:30:00,48.92,49.02,48.9,49.01,282327.0,40.4455,40.5282,40.429,40.5199,282327.0
2019-05-31 09:30:00,48.49,48.55,48.45,48.55,328439.0,40.09,40.1396,40.057,40.1396,328439.0
2019-05-31 10:00:00,48.55,48.66,48.53,48.66,54446.0,40.1396,40.2306,40.1231,40.2306,54446.0
2019-05-31 10:30:00,48.67,48.72,48.64,48.68,75709.0,40.2388,40.2802,40.214,40.2471,75709.0
2019-05-31 11:00:00,48.67,48.75,48.64,48.74,243839.0,40.2388,40.305,40.214,40.2967,243839.0
2019-05-31 11:30:00,48.75,48.78,48.72,48.73,75635.0,40.305,40.3298,40.2802,40.2885,75635.0
2019-05-31 12:00:00,48.73,48.75,48.7,48.71,44475.0,40.2885,40.305,40.2636,40.2719,44475.0
2019-05-31 12:30:00,48.71,48.73,48.67,48.69,102576.0,40.2719,40.2885,40.2388,40.2554,102576.0
2019-05-31 13:00:00,48.69,48.74,48.67,48.73,70747.0,40.2554,40.2967,40.2388,40.2885,70747.0
2019-05-31 13:30:00,48.72,48.77,48.72,48.77,163711.0,40.2802,40.3215,40.2802,40.3215,163711.0
2019-05-31 14:00:00,48.77,48.77,48.69,48.7,298524.0,40.3215,40.3215,40.2554,40.2636,298524.0
2019-05-31 14:30:00,48.7,48.78,48.69,48.76,121872.0,40.2636,40.3298,40.2554,40.3133,121872.0
2019-05-31 15:00:00,48.75,48.77,48.7,48.72,147118.0,40.305,40.3215,40.2636,40.2802,147118.0
2019-05-31 15:30:00,48.72,48.75,48.69,48.73,598281.0,40.2802,40.305,40.2554,40.2885,598281.0
2019-06-03 09:30:00,48.95,49.04,48.91,48.92,339727.0,40.4703,40.5447,40.4373,40.4455,339727.0
2019-06-03 10:00:00,48.92,49.12,48.85,49.11,471403.0,40.4455,40.6109,40.3877,40.6026,471403.0
2019-06-03 10:30:00,49.12,49.13,49.05,49.09,160811.0,40.6109,40.6192,40.553,40.5861,160811.0
2019-06-03 11:00:00,49.09,49.12,49.05,49.09,153095.0,40.5861,40.6109,40.553,40.5861,153095.0
2019-06-03 11:30:00,49.09,49.12,49.01,49.02,45519.0,40.5861,40.6109,40.5199,40.5282,45519.0
2019-06-03 12:00:00,49.01,49.03,48.94,48.94,62430.0,40.5199,40.5365,40.4621,40.4621,62430.0
2019-06-03 12:30:00,48.94,49.0,48.92,48.96,67924.0,40.4621,40.5117,40.4455,40.4786,67924.0
2019-06-03 13:00:00,48.96,49.16,48.93,49.06,242708.0,40.4786,40.644,40.4538,40.5613,242708.0
2019-06-03 13:30:00,49.05,49.14,48.96,49.12,168655.0,40.553,40.6274,40.4786,40.6109,168655.0
2019-06-03 14:00:00,49.11,49.17,49.08,49.12,98329.0,40.6026,40.6522,40.5778,40.6109,98329.0
2019-06-03 14:30:00,49.14,49.15,49.02,49.04,113951.0,40.6274,40.6357,40.5282,40.5447,113951.0
2019-06-03 15:00:00,49.05,49.09,48.97,49.0,149473.0,40.553,40.5861,40.4869,40.5117,149473.0
2019-06-03 15:30:00,49.0,49.09,48.95,49.07,419364.0,40.5117,40.5861,40.4703,40.5696,419364.0
2019-06-04 09:30:00,49.27,49.31,49.17,49.23,190465.0,40.7349,40.768,40.6522,40.7018,190465.0
2019-06-04 10:00:00,49.23,49.32,49.17,49.3,87599.0,40.7018,40.7762,40.6522,40.7597,87599.0
2019-06-04 10:30:00,49.3,49.31,49.17,49.23,121603.0,40.7597,40.768,40.6522,40.7018,121603.0
2019-06-04 11:00:00,49.23,49.37,49.23,49.35,129988.0,40.7018,40.8176,40.7018,40.801,129988.0
2019-06-04 11:30:00,49.35,49.38,49.34,49.36,72263.0,40.801,40.8259,40.7928,40.8093,72263.0
2019-06-04 12:00:00,49.37,49.37,49.33,49.36,1358869.0,40.8176,40.8176,40.7845,40.8093,1358869.0
2019-06-04 12:30:00,49.36,49.4,49.33,49.38,221842.0,40.8093,40.8424,40.7845,40.8259,221842.0
2019-06-04 13:00:00,49.38,49.39,49.33,49.37,225599.0,40.8259,40.8341,40.7845,40.8176,225599.0
2019-06-04 13:30:00,49.37,49.44,49.36,49.44,165135.0,40.8176,40.8755,40.8093,40.8755,165135.0
2019-06-04 14:00:00,49.44,49.47,49.41,49.43,206350.0,40.8755,40.9003,40.8507,40.8672,206350.0
2019-06-04 14:30:00,49.42,49.47,49.42,49.44,220652.0,40.8589,40.9003,40.8589,40.8755,220652.0
2019-06-04 15:00:00,49.44,49.47,49.44,49.45,170984.0,40.8755,40.9003,40.8755,40.8837,170984.0
2019-06-04 15:30:00,49.46,49.54,49.44,49.51,489248.0,40.892,40.9581,40.8755,40.9333,489248.0
2019-06-05 09:30:00,49.7,49.73,49.49,49.54,129967.0,41.0904,41.1152,40.9168,40.9581,129967.0
2019-06-05 10:00:00,49.54,49.55,49.45,49.46,60914.0,40.9581,40.9664,40.8837,40.892,60914.0
2019-06-05 10:30:00,49.45,49.47,49.36,49.39,126143.0,40.8837,40.9003,40.8093,40.8341,126143.0
2019-06-05 11:00:00,49.39,49.44,49.37,49.42,47695.0,40.8341,40.8755,40.8176,40.8589,47695.0
2019-06-05 11:30:00,49.43,49.45,49.39,49.42,54254.0,40.8672,40.8837,40.8341,40.8589,54254.0
2019-06-05 12:00:00,49.43,49.43,49.37,49.43,73254.0,40.8672,40.8672,40.8176,40.8672,73254.0
2019-06-05 12:30:00,49.42,49.45,49.37,49.42,82471.0,40.8589,40.8837,40.8176,40.8589,82471.0
2019-06-05 13:00:00,49.42,49.48,49.42,49.47,45370.0,40.8589,40.9085,40.8589,40.9003,45370.0
2019-06-05 13:30:00,49.47,49.48,49.42,49.44,53659.0,40.9003,40.9085,40.8589,40.8755,53659.0
2019-06-05 14:00:00,49.44,49.49,49.43,49.44,43078.0,40.8755,40.9168,40.8672,40.8755,43078.0
2019-06-05 14:30:00,49.44,49.46,49.38,49.41,129038.0,40.8755,40.892,40.8259,40.8507,129038.0
2019-06-05 15:00:00,49.4,49.42,49.35,49.36,59923.0,40.8424,40.8589,40.801,40.8093,59923.0
2019-06-05 15:30:00,49.36,49.42,49.31,49.42,163156.0,40.8093,40.8589,40.768,40.8589,163156.0
2019-06-06 09:30:00,49.55,49.58,49.51,49.51,191559.0,40.9664,40.9912,40.9333,40.9333,191559.0
2019-06-06 10:00:00,49.51,49.55,49.42,49.43,36198.0,40.9333,40.9664,40.8589,40.8672,36198.0
2019-06-06 10:30:00,49.43,49.56,49.41,49.51,93678.0,40.8672,40.9747,40.8507,40.9333,93678.0
2019-06-06 11:00:00,49.5,49.59,49.47,49.56,97131.0,40.9251,40.9995,40.9003,40.9747,97131.0
2019-06-06 11:30:00,49.56,49.58,49.47,49.48,97952.0,40.9747,40.9912,40.9003,40.9085,97952.0
2019-06-06 12:00:00,49.49,49.51,49.46,49.5,55843.0,40.9168,40.9333,40.892,40.9251,55843.0
2019-06-06 12:30:00,49.51,49.53,49.48,49.5,42989.0,40.9333,40.9499,40.9085,40.9251,42989.0
2019-06-06 13:00:00,49.51,49.51,49.47,49.5,66667.0,40.9333,40.9333,40.9003,40.9251,66667.0
2019-06-06 13:30:00,49.5,49.52,49.49,49.52,100105.0,40.9251,40.9416,40.9168,40.9416,100105.0
2019-06-06 14:00:00,49.52,49.55,49.5,49.54,65829.0,40.9416,40.9664,40.9251,40.9581,65829.0
2019-06-06 14:30:00,49.54,49.61,49.53,49.56,236994.0,40.9581,41.016,40.9499,40.9747,236994.0
2019-06-06 15:00:00,49.55,49.65,49.55,49.64,65765.0,40.9664,41.0491,40.9664,41.0408,65765.0
2019-06-06 15:30:00,49.63,49.68,49.56,49.59,174858.0,41.0325,41.0739,40.9747,40.9995,174858.0
2019-06-07 09:30:00,50.0,50.15,49.9,50.12,267355.0,41.3384,41.4625,41.2558,41.4377,267355.0
2019-06-07 10:00:00,50.11,50.2,50.11,50.19,154407.0,41.4294,41.5038,41.4294,41.4955,154407.0
2019-06-07 10:30:00,50.19,50.31,50.19,50.29,88325.0,41.4955,41.5947,41.4955,41.5782,88325.0
2019-06-07 11:00:00,50.29,50.3,50.13,50.14,74387.0,41.5782,41.5865,41.4459,41.4542,74387.0
2019-06-07 11:30:00,50.15,50.17,50.11,50.11,68634.0,41.4625,41.479,41.4294,41.4294,68634.0
2019-06-07 12:00:00,50.11,50.15,50.09,50.14,47462.0,41.4294,41.4625,41.4129,41.4542,47462.0
2019-06-07 12:30:00,50.15,50.2,50.13,50.19,34908.0,41.4625,41.5038,41.4459,41.4955,34908.0
2019-06-07 13:00:00,50.19,50.21,50.15,50.16,37332.0,41.4955,41.5121,41.4625,41.4707,37332.0
2019-06-07 13:30:00,50.16,50.21,50.16,50.21,268376.0,41.4707,41.5121,41.4707,41.5121,268376.0
2019-06-07 14:00:00,50.2,50.21,50.17,50.19,76129.0,41.5038,41.5121,41.479,41.4955,76129.0
2019-06-07 14:30:00,50.18,50.19,50.14,50.16,389997.0,41.4873,41.4955,41.4542,41.4707,389997.0
2019-06-07 15:00:00,50.16,50.2,50.15,50.19,125251.0,41.4707,41.5038,41.4625,41.4955,125251.0
2019-06-07 15:30:00,50.19,50.2,50.13,50.13,436375.0,41.4955,41.5038,41.4459,41.4459,436375.0
2019-06-10 09:30:00,50.37,50.4,50.27,50.32,178190.0,41.6444,41.6692,41.5617,41.603,178190.0
2019-06-10 10:00:00,50.31,50.38,50.28,50.38,128146.0,41.5947,41.6526,41.5699,41.6526,128146.0
2019-06-10 10:30:00,50.37,50.43,50.36,50.42,135725.0,41.6444,41.694,41.6361,41.6857,135725.0
2019-06-10 11:00:00,50.42,50.45,50.42,50.42,54765.0,41.6857,41.7105,41.6857,41.6857,54765.0
2019-06-10 11:30:00,50.42,50.5,50.42,50.48,51275.0,41.6857,41.7518,41.6857,41.7353,51275.0
2019-06-10 12:00:00,50.48,50.48,50.42,50.43,33929.0,41.7353,41.7353,41.6857,41.694,33929.0
2019-06-10 12:30:00,50.43,50.43,50.4,50.4,71066.0,41.694,41.694,41.6692,41.6692,71066.0
2019-06-10 13:00:00,50.4,50.45,50.39,50.4,453375.0,41.6692,41.7105,41.6609,41.6692,453375.0
2019-06-10 13:30:00,50.41,50.43,50.38,50.39,80909.0,41.6774,41.694,41.6526,41.6609,80909.0
2019-06-10 14:00:00,50.39,50.39,50.32,50.37,54172.0,41.6609,41.6609,41.603,41.6444,54172.0
2019-06-10 14:30:00,50.37,50.41,50.36,50.41,56215.0,41.6444,41.6774,41.6361,41.6774,56215.0
2019-06-10 15:00:00,50.4,50.41,50.37,50.37,48205.0,41.6692,41.6774,41.6444,41.6444,48205.0
2019-06-10 15:30:00,50.37,50.4,50.35,50.36,126166.0,41.6444,41.6692,41.6278,41.6361,126166.0
2019-06-11 09:30:00,50.69,50.87,50.69,50.78,240983.0,41.9089,42.0577,41.9089,41.9833,240983.0
2019-06-11 10:00:00,50.78,50.84,50.72,50.79,1011395.0,41.9833,42.0329,41.9337,41.9916,1011395.0
2019-06-11 10:30:00,50.79,50.79,50.67,50.72,250089.0,41.9916,41.9916,41.8924,41.9337,250089.0
2019-06-11 11:00:00,50.73,50.76,50.7,50.7,58639.0,41.942,41.9668,41.9172,41.9172,58639.0
2019-06-11 11:30:00,50.71,50.72,50.62,50.66,113168.0,41.9255,41.9337,41.851,41.8841,113168.0
2019-06-11 12:00:00,50.65,50.65,50.58,50.61,95376.0,41.8758,41.8758,41.818,41.8428,95376.0
2019-06-11 12:30:00,50.61,50.64,50.58,50.59,35423.0,41.8428,41.8676,41.818,41.8262,35423.0
2019-06-11 13:00:00,50.59,50.64,50.59,50.63,60749.0,41.8262,41.8676,41.8262,41.8593,60749.0
2019-06-11 13:30:00,50.63,50.72,50.62,50.71,440817.0,41.8593,41.9337,41.851,41.9255,440817.0
2019-06-11 14:00:00,50.72,50.74,50.69,50.71,33960.0,41.9337,41.9503,41.9089,41.9255,33960.0
2019-06-11 14:30:00,50.7,50.7,50.64,50.66,44324.0,41.9172,41.9172,41.8676,41.8841,44324.0
2019-06-11 15:00:00,50.66,50.67,50.63,50.65,108767.0,41.8841,41.8924,41.8593,41.8758,108767.0
2019-06-11 15:30:00,50.66,50.68,50.64,50.68,156118.0,41.8841,41.9007,41.8676,41.9007,156118.0
2019-06-12 09:30:00,50.41,50.46,50.39,50.4,110734.0,41.6774,41.7188,41.6609,41.6692,110734.0
2019-06-12 10:00:00,50.41,50.44,50.39,50.42,81796.0,41.6774,41.7022,41.6609,41.6857,81796.0
2019-06-12 10:30:00,50.42,50.48,50.39,50.43,96857.0,41.6857,41.7353,41.6609,41.694,96857.0
2019-06-12 11:00:00,50.43,50.46,50.39,50.4,47324.0,41.694,41.7188,41.6609,41.6692,47324.0
2019-06-12 11:30:00,50.4,50.41,50.3,50.32,111054.0,41.6692,41.6774,41.5865,41.603,111054.0
2019-06-12 12:00:00,50.31,50.38,50.31,50.37,58572.0,41.5947,41.6526,41.5947,41.6444,58572.0
2019-06-12 12:30:00,50.36,50.38,50.29,50.34,57127.0,41.6361,41.6526,41.5782,41.6195,57127.0
2019-06-12 13:00:00,50.34,50.36,50.3,50.31,36174.0,41.6195,41.6361,41.5865,41.5947,36174.0
2019-06-12 13:30:00,50.31,50.32,50.29,50.31,37485.0,41.5947,41.603,41.5782,41.5947,37485.0
2019-06-12 14:00:00,50.31,50.32,50.26,50.26,96289.0,41.5947,41.603,41.5534,41.5534,96289.0
2019-06-12 14:30:00,50.26,50.3,50.24,50.29,157023.0,41.5534,41.5865,41.5369,41.5782,157023.0
2019-06-12 15:00:00,50.28,50.29,50.24,50.24,161077.0,41.5699,41.5782,41.5369,41.5369,161077.0
2019-06-12 15:30:00,50.25,50.27,50.22,50.25,395482.0,41.5451,41.5617,41.5203,41.5451,395482.0
2019-06-13 09:30:00,50.36,50.41,50.33,50.36,74960.0,41.6361,41.6774,41.6113,41.6361,74960.0
2019-06-13 10:00:00,50.36,50.38,50.25,50.3,103019.0,41.6361,41.6526,41.5451,41.5865,103019.0
2019-06-13 10:30:00,50.3,50.33,50.21,50.23,50002.0,41.5865,41.6113,41.5121,41.5286,50002.0
2019-06-13 11:00:00,50.23,50.26,50.21,50.24,60375.0,41.5286,41.5534,41.5121,41.5369,60375.0
2019-06-13 11:30:00,50.24,50.25,50.18,50.19,78143.0,41.5369,41.5451,41.4873,41.4955,78143.0
2019-06-13 12:00:00,50.19,50.21,50.17,50.17,63793.0,41.4955,41.5121,41.479,41.479,63793.0
2019-06-13 12:30:00,50.17,50.24,50.15,50.23,74648.0,41.479,41.5369,41.4625,41.5286,74648.0
2019-06-13 13:00:00,50.24,50.27,50.24,50.27,195405.0,41.5369,41.5617,41.5369,41.5617,195405.0
2019-06-13 13:30:00,50.27,50.29,50.26,50.28,167080.0,41.5617,41.5782,41.5534,41.5699,167080.0
2019-06-13 14:00:00,50.28,50.29,50.24,50.25,85324.0,41.5699,41.5782,41.5369,41.5451,85324.0
2019-06-13 14:30:00,50.24,50.25,50.2,50.2,48245.0,41.5369,41.5451,41.5038,41.5038,48245.0
2019-06-13 15:00:00,50.21,50.21,50.16,50.18,138390.0,41.5121,41.5121,41.4707,41.4873,138390.0
2019-06-13 15:30:00,50.18,50.26,50.17,50.26,220815.0,41.4873,41.5534,41.479,41.5534,220815.0
2019-06-14 09:30:00,50.0,50.0,49.86,49.87,136222.0,41.3384,41.3384,41.2227,41.231,136222.0
2019-06-14 10:00:00,49.88,49.94,49.88,49.92,68208.0,41.2392,41.2888,41.2392,41.2723,68208.0
2019-06-14 10:30:00,49.92,49.96,49.9,49.96,206125.0,41.2723,41.3054,41.2558,41.3054,206125.0
2019-06-14 11:00:00,49.95,49.97,49.89,49.93,329592.0,41.2971,41.3136,41.2475,41.2806,329592.0
2019-06-14 11:30:00,49.93,49.96,49.92,49.94,381163.0,41.2806,41.3054,41.2723,41.2888,381163.0
2019-06-14 12:00:00,49.93,49.93,49.88,49.89,34028.0,41.2806,41.2806,41.2392,41.2475,34028.0
2019-06-14 12:30:00,49.89,49.91,49.87,49.88,52526.0,41.2475,41.264,41.231,41.2392,52526.0
2019-06-14 13:00:00,49.88,49.9,49.87,49.89,156659.0,41.2392,41.2558,41.231,41.2475,156659.0
2019-06-14 13:30:00,49.88,49.89,49.85,49.87,91015.0,41.2392,41.2475,41.2144,41.231,91015.0
2019-06-14 14:00:00,49.87,49.89,49.86,49.87,47489.0,41.231,41.2475,41.2227,41.231,47489.0
2019-06-14 14:30:00,49.87,49.89,49.86,49.86,30931.0,41.231,41.2475,41.2227,41.2227,30931.0
2019-06-14 15:00:00,49.87,49.93,49.87,49.92,97876.0,41.231,41.2806,41.231,41.2723,97876.0
2019-06-14 15:30:00,49.91,49.94,49.89,49.9,152174.0,41.264,41.2888,41.2475,41.2558,152174.0
2019-06-17 09:30:00,49.29,49.41,49.29,49.39,142158.0,41.2294,41.3297,41.2294,41.313,142158.0
2019-06-17 10:00:00,49.4,49.44,49.4,49.42,106266.0,41.3214,41.3548,41.3214,41.3381,106266.0
2019-06-17 10:30:00,49.43,49.48,49.42,49.42,73864.0,41.3465,41.3883,41.3381,41.3381,73864.0
2019-06-17 11:00:00,49.43,49.46,49.42,49.43,51138.0,41.3465,41.3716,41.3381,41.3465,51138.0
2019-06-17 11:30:00,49.42,49.43,49.39,49.42,46261.0,41.3381,41.3465,41.313,41.3381,46261.0
2019-06-17 12:00:00,49.43,49.44,49.4,49.41,246407.0,41.3465,41.3548,41.3214,41.3297,246407.0
2019-06-17 12:30:00,49.41,49.43,49.4,49.4,35133.0,41.3297,41.3465,41.3214,41.3214,35133.0
2019-06-17 13:00:00,49.41,49.42,49.39,49.39,26231.0,41.3297,41.3381,41.313,41.313,26231.0
2019-06-17 13:30:00,49.38,49.41,49.38,49.38,123143.0,41.3046,41.3297,41.3046,41.3046,123143.0
2019-06-17 14:00:00,49.4,49.42,49.37,49.38,155250.0,41.3214,41.3381,41.2963,41.3046,155250.0
2019-06-17 14:30:00,49.37,49.39,49.37,49.38,44890.0,41.2963,41.313,41.2963,41.3046,44890.0
2019-06-17 15:00:00,49.38,49.38,49.36,49.38,55249.0,41.3046,41.3046,41.2879,41.3046,55249.0
2019-06-17 15:30:00,49.37,49.37,49.33,49.36,245338.0,41.2963,41.2963,41.2628,41.2879,245338.0
2019-06-18 09:30:00,49.78,50.05,49.78,50.03,348330.0,41.6392,41.8651,41.6392,41.8483,348330.0
2019-06-18 10:00:00,50.04,50.08,50.0,50.05,112084.0,41.8567,41.8902,41.8233,41.8651,112084.0
2019-06-18 10:30:00,50.06,50.15,50.06,50.13,92628.0,41.8734,41.9487,41.8734,41.932,92628.0
2019-06-18 11:00:00,50.13,50.18,50.11,50.15,103813.0,41.932,41.9738,41.9153,41.9487,103813.0
2019-06-18 11:30:00,50.14,50.14,50.05,50.05,69771.0,41.9404,41.9404,41.8651,41.8651,69771.0
2019-06-18 12:00:00,50.05,50.1,50.05,50.09,96359.0,41.8651,41.9069,41.8651,41.8985,96359.0
2019-06-18 12:30:00,50.1,50.12,50.09,50.11,31315.0,41.9069,41.9236,41.8985,41.9153,31315.0
2019-06-18 13:00:00,50.1,50.11,50.05,50.07,601719.0,41.9069,41.9153,41.8651,41.8818,601719.0
2019-06-18 13:30:00,50.07,50.11,50.07,50.11,65222.0,41.8818,41.9153,41.8818,41.9153,65222.0
2019-06-18 14:00:00,50.1,50.16,50.1,50.15,72005.0,41.9069,41.9571,41.9069,41.9487,72005.0
2019-06-18 14:30:00,50.14,50.15,50.11,50.12,121591.0,41.9404,41.9487,41.9153,41.9236,121591.0
2019-06-18 15:00:00,50.13,50.14,50.11,50.13,83828.0,41.932,41.9404,41.9153,41.932,83828.0
2019-06-18 15:30:00,50.13,50.14,50.08,50.13,204971.0,41.932,41.9404,41.8902,41.932,204971.0
2019-06-19 09:30:00,50.23,50.28,50.2,50.25,169169.0,42.0156,42.0575,41.9905,42.0324,169169.0
2019-06-19 10:00:00,50.25,50.26,50.22,50.23,85667.0,42.0324,42.0407,42.0073,42.0156,85667.0
2019-06-19 10:30:00,50.23,50.25,50.21,50.25,101083.0,42.0156,42.0324,41.9989,42.0324,101083.0
2019-06-19 11:00:00,50.26,50.27,50.24,50.27,161520.0,42.0407,42.0491,42.024,42.0491,161520.0
2019-06-19 11:30:00,50.27,50.29,50.25,50.27,203896.0,42.0491,42.0658,42.0324,42.0491,203896.0
2019-06-19 12:00:00,50.27,50.27,50.24,50.26,137636.0,42.0491,42.0491,42.024,42.0407,137636.0
2019-06-19 12:30:00,50.26,50.27,50.25,50.26,51871.0,42.0407,42.0491,42.0324,42.0407,51871.0
2019-06-19 13:00:00,50.26,50.27,50.24,50.27,80876.0,42.0407,42.0491,42.024,42.0491,80876.0
2019-06-19 13:30:00,50.27,50.29,50.24,50.28,146354.0,42.0491,42.0658,42.024,42.0575,146354.0
2019-06-19 14:00:00,50.3,50.57,50.3,50.42,152527.0,42.0742,42.3,42.0742,42.1746,152527.0
2019-06-19 14:30:00,50.43,50.52,50.34,50.49,196585.0,42.1829,42.2582,42.1077,42.2331,196585.0
2019-06-19 15:00:00,50.49,50.51,50.46,50.47,139221.0,42.2331,42.2499,42.208,42.2164,139221.0
2019-06-19 15:30:00,50.47,50.52,50.44,50.46,368922.0,42.2164,42.2582,42.1913,42.208,368922.0
2019-06-20 09:30:00,51.13,51.15,51.08,51.12,718843.0,42.7685,42.7852,42.7266,42.7601,718843.0
2019-06-20 10:00:00,51.11,51.18,51.06,51.07,393907.0,42.7517,42.8103,42.7099,42.7183,393907.0
2019-06-20 10:30:00,51.07,51.07,50.96,50.97,204540.0,42.7183,42.7183,42.6263,42.6346,204540.0
2019-06-20 11:00:00,50.97,51.0,50.91,50.92,127544.0,42.6346,42.6597,42.5844,42.5928,127544.0
2019-06-20 11:30:00,50.92,50.96,50.87,50.93,87785.0,42.5928,42.6263,42.551,42.6012,87785.0
2019-06-20 12:00:00,50.93,50.94,50.82,50.89,189417.0,42.6012,42.6095,42.5092,42.5677,189417.0
2019-06-20 12:30:00,50.89,50.94,50.86,50.93,80787.0,42.5677,42.6095,42.5426,42.6012,80787.0
2019-06-20 13:00:00,50.92,50.98,50.92,50.98,86880.0,42.5928,42.643,42.5928,42.643,86880.0
2019-06-20 13:30:00,50.98,50.99,50.95,50.98,65151.0,42.643,42.6514,42.6179,42.643,65151.0
2019-06-20 14:00:00,50.98,51.0,50.96,50.97,109427.0,42.643,42.6597,42.6263,42.6346,109427.0
2019-06-20 14:30:00,50.97,51.02,50.97,51.01,314384.0,42.6346,42.6765,42.6346,42.6681,314384.0
2019-06-20 15:00:00,51.01,51.01,50.98,51.0,110874.0,42.6681,42.6681,42.643,42.6597,110874.0
2019-06-20 15:30:00,51.0,51.05,50.98,51.01,255380.0,42.6597,42.7015,42.643,42.6681,255380.0
2019-06-21 09:30:00,50.8,50.82,50.75,50.78,476652.0,42.4924,42.5092,42.4506,42.4757,476652.0
2019-06-21 10:00:00,50.8,50.82,50.75,50.79,163877.0,42.4924,42.5092,42.4506,42.4841,163877.0
2019-06-21 10:30:00,50.8,50.85,50.79,50.82,259488.0,42.4924,42.5343,42.4841,42.5092,259488.0
2019-06-21 11:00:00,50.82,50.9,50.79,50.79,219666.0,42.5092,42.5761,42.4841,42.4841,219666.0
2019-06-21 11:30:00,50.78,50.85,50.77,50.79,101788.0,42.4757,42.5343,42.4673,42.4841,101788.0
2019-06-21 12:00:00,50.78,50.82,50.75,50.78,128374.0,42.4757,42.5092,42.4506,42.4757,128374.0
2019-06-21 12:30:00,50.78,50.8,50.75,50.79,47805.0,42.4757,42.4924,42.4506,42.4841,47805.0
2019-06-21 13:00:00,50.79,50.83,50.78,50.82,64844.0,42.4841,42.5175,42.4757,42.5092,64844.0
2019-06-21 13:30:00,50.83,50.86,50.82,50.84,175474.0,42.5175,42.5426,42.5092,42.5259,175474.0
2019-06-21 14:00:00,50.85,50.86,50.82,50.83,823935.0,42.5343,42.5426,42.5092,42.5175,823935.0
2019-06-21 14:30:00,50.84,50.88,50.82,50.87,42762.0,42.5259,42.5593,42.5092,42.551,42762.0
2019-06-21 15:00:00,50.87,50.9,50.85,50.9,82571.0,42.551,42.5761,42.5343,42.5761,82571.0
2019-06-21 15:30:00,50.9,50.91,50.77,50.79,234856.0,42.5761,42.5844,42.4673,42.4841,234856.0
2019-06-24 09:30:00,50.85,50.9,50.81,50.82,402625.0,42.5343,42.5761,42.5008,42.5092,402625.0
2019-06-24 10:00:00,50.82,50.94,50.82,50.94,106729.0,42.5092,42.6095,42.5092,42.6095,106729.0
2019-06-24 10:30:00,50.94,50.94,50.87,50.89,71921.0,42.6095,42.6095,42.551,42.5677,71921.0
2019-06-24 11:00:00,50.9,50.93,50.88,50.93,72483.0,42.5761,42.6012,42.5593,42.6012,72483.0
2019-06-24 11:30:00,50.92,50.93,50.85,50.85,57070.0,42.5928,42.6012,42.5343,42.5343,57070.0
2019-06-24 12:00:00,50.86,50.89,50.84,50.87,93916.0,42.5426,42.5677,42.5259,42.551,93916.0
2019-06-24 12:30:00,50.88,50.9,50.87,50.9,47790.0,42.5593,42.5761,42.551,42.5761,47790.0
2019-06-24 13:00:00,50.9,50.9,50.85,50.86,461411.0,42.5761,42.5761,42.5343,42.5426,461411.0
2019-06-24 13:30:00,50.85,50.88,50.85,50.85,47786.0,42.5343,42.5593,42.5343,42.5343,47786.0
2019-06-24 14:00:00,50.86,50.87,50.85,50.85,61676.0,42.5426,42.551,42.5343,42.5343,61676.0
2019-06-24 14:30:00,50.86,50.89,50.85,50.89,54940.0,42.5426,42.5677,42.5343,42.5677,54940.0
2019-06-24 15:00:00,50.89,50.89,50.85,50.86,57565.0,42.5677,42.5677,42.5343,42.5426,57565.0
2019-06-24 15:30:00,50.86,50.87,50.83,50.86,130796.0,42.5426,42.551,42.5175,42.5426,130796.0
2019-06-25 09:30:00,50.84,50.85,50.75,50.79,169050.0,42.5259,42.5343,42.4506,42.4841,169050.0
2019-06-25 10:00:00,50.79,50.83,50.72,50.79,70497.0,42.4841,42.5175,42.4255,42.4841,70497.0
2019-06-25 10:30:00,50.8,50.8,50.71,50.74,75234.0,42.4924,42.4924,42.4171,42.4422,75234.0
2019-06-25 11:00:00,50.74,50.8,50.72,50.78,110308.0,42.4422,42.4924,42.4255,42.4757,110308.0
2019-06-25 11:30:00,50.78,50.79,50.73,50.75,93038.0,42.4757,42.4841,42.4339,42.4506,93038.0
2019-06-25 12:00:00,50.76,50.77,50.73,50.75,100573.0,42.459,42.4673,42.4339,42.4506,100573.0
2019-06-25 12:30:00,50.75,50.76,50.58,50.61,120116.0,42.4506,42.459,42.3084,42.3335,120116.0
2019-06-25 13:00:00,50.61,50.62,50.5,50.61,156848.0,42.3335,42.3419,42.2415,42.3335,156848.0
2019-06-25 13:30:00,50.6,50.72,50.6,50.62,277992.0,42.3251,42.4255,42.3251,42.3419,277992.0
2019-06-25 14:00:00,50.62,50.63,50.56,50.56,81791.0,42.3419,42.3502,42.2917,42.2917,81791.0
2019-06-25 14:30:00,50.56,50.57,50.51,50.56,66243.0,42.2917,42.3,42.2499,42.2917,66243.0
2019-06-25 15:00:00,50.55,50.57,50.52,50.55,77473.0,42.2833,42.3,42.2582,42.2833,77473.0
2019-06-25 15:30:00,50.55,50.56,50.49,50.5,311793.0,42.2833,42.2917,42.2331,42.2415,311793.0
2019-06-26 09:30:00,50.71,50.76,50.66,50.67,137092.0,42.4171,42.459,42.3753,42.3837,137092.0
2019-06-26 10:00:00,50.66,50.7,50.64,50.7,54907.0,42.3753,42.4088,42.3586,42.4088,54907.0
2019-06-26 10:30:00,50.7,50.74,50.68,50.74,73195.0,42.4088,42.4422,42.3921,42.4422,73195.0
2019-06-26 11:00:00,50.75,50.76,50.7,50.72,62243.0,42.4506,42.459,42.4088,42.4255,62243.0
2019-06-26 11:30:00,50.73,50.78,50.7,50.78,77693.0,42.4339,42.4757,42.4088,42.4757,77693.0
2019-06-26 12:00:00,50.78,50.79,50.74,50.78,128379.0,42.4757,42.4841,42.4422,42.4757,128379.0
2019-06-26 12:30:00,50.77,50.8,50.76,50.76,144813.0,42.4673,42.4924,42.459,42.459,144813.0
2019-06-26 13:00:00,50.76,50.77,50.71,50.71,179095.0,42.459,42.4673,42.4171,42.4171,179095.0
2019-06-26 13:30:00,50.71,50.71,50.67,50.68,114122.0,42.4171,42.4171,42.3837,42.3921,114122.0
2019-06-26 14:00:00,50.68,50.71,50.68,50.69,412498.0,42.3921,42.4171,42.3921,42.4004,412498.0
2019-06-26 14:30:00,50.7,50.7,50.64,50.67,179288.0,42.4088,42.4088,42.3586,42.3837,179288.0
2019-06-26 15:00:00,50.67,50.69,50.65,50.67,81824.0,42.3837,42.4004,42.367,42.3837,81824.0
2019-06-26 15:30:00,50.66,50.69,50.62,50.63,175407.0,42.3753,42.4004,42.3419,42.3502,175407.0
2019-06-27 09:30:00,50.78,50.86,50.78,50.8,182357.0,42.4757,42.5426,42.4757,42.4924,182357.0
2019-06-27 10:00:00,50.8,50.84,50.79,50.8,76192.0,42.4924,42.5259,42.4841,42.4924,76192.0
2019-06-27 10:30:00,50.81,50.85,50.8,50.84,56526.0,42.5008,42.5343,42.4924,42.5259,56526.0
2019-06-27 11:00:00,50.85,50.86,50.75,50.78,242970.0,42.5343,42.5426,42.4506,42.4757,242970.0
2019-06-27 11:30:00,50.78,50.82,50.77,50.8,51528.0,42.4757,42.5092,42.4673,42.4924,51528.0
2019-06-27 12:00:00,50.79,50.85,50.78,50.81,41453.0,42.4841,42.5343,42.4757,42.5008,41453.0
2019-06-27 12:30:00,50.82,50.86,50.82,50.85,47306.0,42.5092,42.5426,42.5092,42.5343,47306.0
2019-06-27 13:00:00,50.84,50.86,50.83,50.86,34390.0,42.5259,42.5426,42.5175,42.5426,34390.0
2019-06-27 13:30:00,50.86,50.87,50.84,50.84,64650.0,42.5426,42.551,42.5259,42.5259,64650.0
2019-06-27 14:00:00,50.84,50.87,50.84,50.87,37794.0,42.5259,42.551,42.5259,42.551,37794.0
2019-06-27 14:30:00,50.88,50.88,50.84,50.84,34508.0,42.5593,42.5593,42.5259,42.5259,34508.0
2019-06-27 15:00:00,50.85,50.86,50.82,50.83,48488.0,42.5343,42.5426,42.5092,42.5175,48488.0
2019-06-27 15:30:00,50.84,50.86,50.82,50.85,174605.0,42.5259,42.5426,42.5092,42.5343,174605.0
2019-06-28 09:30:00,50.99,51.01,50.94,50.96,184672.0,42.6514,42.6681,42.6095,42.6263,184672.0
2019-06-28 10:00:00,50.97,51.02,50.96,51.0,75003.0,42.6346,42.6765,42.6263,42.6597,75003.0
2019-06-28 10:30:00,50.99,51.06,50.97,51.02,98477.0,42.6514,42.7099,42.6346,42.6765,98477.0
2019-06-28 11:00:00,51.02,51.04,50.97,51.02,66703.0,42.6765,42.6932,42.6346,42.6765,66703.0
2019-06-28 11:30:00,51.01,51.03,50.97,51.0,92644.0,42.6681,42.6848,42.6346,42.6597,92644.0
2019-06-28 12:00:00,51.0,51.03,50.99,51.03,117027.0,42.6597,42.6848,42.6514,42.6848,117027.0
2019-06-28 12:30:00,51.03,51.03,50.97,50.98,82042.0,42.6848,42.6848,42.6346,42.643,82042.0
2019-06-28 13:00:00,50.98,50.99,50.97,50.97,61337.0,42.643,42.6514,42.6346,42.6346,61337.0
2019-06-28 13:30:00,50.98,50.99,50.94,50.95,189314.0,42.643,42.6514,42.6095,42.6179,189314.0
2019-06-28 14:00:00,50.96,50.98,50.95,50.96,69254.0,42.6263,42.643,42.6179,42.6263,69254.0
2019-06-28 14:30:00,50.96,50.97,50.93,50.95,135121.0,42.6263,42.6346,42.6012,42.6179,135121.0
2019-06-28 15:00:00,50.95,50.97,50.93,50.94,57395.0,42.6179,42.6346,42.6012,42.6095,57395.0
2019-06-28 15:30:00,50.94,51.02,50.91,51.0,488343.0,42.6095,42.6765,42.5844,42.6597,488343.0
2019-07-01 09:30:00,51.61,51.61,51.48,51.48,292575.0,43.17,43.17,43.0612,43.0612,292575.0
2019-07-01 10:00:00,51.5,51.5,51.43,51.44,507840.0,43.078,43.078,43.0194,43.0278,507840.0
2019-07-01 10:30:00,51.45,51.5,51.43,51.45,138702.0,43.0361,43.078,43.0194,43.0361,138702.0
2019-07-01 11:00:00,51.45,51.47,51.35,51.36,149812.0,43.0361,43.0529,42.9525,42.9608,149812.0
2019-07-01 11:30:00,51.36,51.39,51.34,51.36,67960.0,42.9608,42.9859,42.9441,42.9608,67960.0
2019-07-01 12:00:00,51.37,51.37,51.3,51.3,257089.0,42.9692,42.9692,42.9107,42.9107,257089.0
2019-07-01 12:30:00,51.3,51.31,51.23,51.24,104812.0,42.9107,42.919,42.8521,42.8605,104812.0
2019-07-01 13:00:00,51.24,51.28,51.22,51.28,91406.0,42.8605,42.8939,42.8437,42.8939,91406.0
2019-07-01 13:30:00,51.28,51.28,51.24,51.26,59771.0,42.8939,42.8939,42.8605,42.8772,59771.0
2019-07-01 14:00:00,51.27,51.28,51.23,51.27,82978.0,42.8856,42.8939,42.8521,42.8856,82978.0
2019-07-01 14:30:00,51.26,51.28,51.25,51.25,300187.0,42.8772,42.8939,42.8688,42.8688,300187.0
2019-07-01 15:00:00,51.25,51.33,51.24,51.32,196964.0,42.8688,42.9358,42.8605,42.9274,196964.0
2019-07-01 15:30:00,51.32,51.37,51.32,51.36,209034.0,42.9274,42.9692,42.9274,42.9608,209034.0
2019-07-02 09:30:00,51.42,51.44,51.37,51.39,149720.0,43.011,43.0278,42.9692,42.9859,149720.0
2019-07-02 10:00:00,51.38,51.43,51.35,51.43,89043.0,42.9776,43.0194,42.9525,43.0194,89043.0
2019-07-02 10:30:00,51.43,51.47,51.43,51.46,142809.0,43.0194,43.0529,43.0194,43.0445,142809.0
2019-07-02 11:00:00,51.46,51.49,51.44,51.45,72741.0,43.0445,43.0696,43.0278,43.0361,72741.0
2019-07-02 11:30:00,51.44,51.45,51.39,51.43,63273.0,43.0278,43.0361,42.9859,43.0194,63273.0
2019-07-02 12:00:00,51.43,51.45,51.41,51.42,88601.0,43.0194,43.0361,43.0027,43.011,88601.0
2019-07-02 12:30:00,51.42,51.42,51.38,51.41,56458.0,43.011,43.011,42.9776,43.0027,56458.0
2019-07-02 13:00:00,51.4,51.46,51.37,51.42,395137.0,42.9943,43.0445,42.9692,43.011,395137.0
2019-07-02 13:30:00,51.42,51.46,51.41,51.43,188083.0,43.011,43.0445,43.0027,43.0194,188083.0
2019-07-02 14:00:00,51.44,51.45,51.42,51.43,612995.0,43.0278,43.0361,43.011,43.0194,612995.0
2019-07-02 14:30:00,51.43,51.44,51.4,51.43,182376.0,43.0194,43.0278,42.9943,43.0194,182376.0
2019-07-02 15:00:00,51.43,51.47,51.41,51.43,145542.0,43.0194,43.0529,43.0027,43.0194,145542.0
2019-07-02 15:30:00,51.43,51.47,51.43,51.47,193278.0,43.0194,43.0529,43.0194,43.0529,193278.0
2019-07-03 09:30:00,51.59,51.61,51.5,51.58,232884.0,43.1532,43.17,43.078,43.1449,232884.0
2019-07-03 10:00:00,51.58,51.65,51.57,51.63,81582.0,43.1449,43.2034,43.1365,43.1867,81582.0
2019-07-03 10:30:00,51.63,51.65,51.59,51.6,62657.0,43.1867,43.2034,43.1532,43.1616,62657.0
2019-07-03 11:00:00,51.6,51.62,51.57,51.61,81153.0,43.1616,43.1783,43.1365,43.17,81153.0
2019-07-03 11:30:00,51.61,51.66,51.6,51.65,107556.0,43.17,43.2118,43.1616,43.2034,107556.0
2019-07-03 12:00:00,51.66,51.68,51.64,51.66,107314.0,43.2118,43.2285,43.1951,43.2118,107314.0
2019-07-03 12:30:00,51.66,51.69,51.64,51.69,140774.0,43.2118,43.2369,43.1951,43.2369,140774.0
2019-07-05 09:30:00,51.3,51.32,51.16,51.17,418124.0,42.9107,42.9274,42.7936,42.8019,418124.0
2019-07-05 10:00:00,51.17,51.21,51.1,51.1,181844.0,42.8019,42.8354,42.7434,42.7434,181844.0
2019-07-05 10:30:00,51.09,51.16,51.02,51.15,91320.0,42.735,42.7936,42.6765,42.7852,91320.0
2019-07-05 11:00:00,51.16,51.2,51.11,51.19,80199.0,42.7936,42.827,42.7517,42.8186,80199.0
2019-07-05 11:30:00,51.18,51.23,51.16,51.23,38273.0,42.8103,42.8521,42.7936,42.8521,38273.0
2019-07-05 12:00:00,51.23,51.28,51.21,51.27,125502.0,42.8521,42.8939,42.8354,42.8856,125502.0
2019-07-05 12:30:00,51.27,51.3,51.26,51.28,39478.0,42.8856,42.9107,42.8772,42.8939,39478.0
2019-07-05 13:00:00,51.28,51.3,51.26,51.3,76893.0,42.8939,42.9107,42.8772,42.9107,76893.0
2019-07-05 13:30:00,51.3,51.32,51.28,51.3,61434.0,42.9107,42.9274,42.8939,42.9107,61434.0
2019-07-05 14:00:00,51.3,51.32,51.29,51.3,682401.0,42.9107,42.9274,42.9023,42.9107,682401.0
2019-07-05 14:30:00,51.31,51.35,51.3,51.35,60100.0,42.919,42.9525,42.9107,42.9525,60100.0
2019-07-05 15:00:00,51.36,51.36,51.32,51.33,160359.0,42.9608,42.9608,42.9274,42.9358,160359.0
2019-07-05 15:30:00,51.34,51.35,51.28,51.34,172982.0,42.9441,42.9525,42.8939,42.9441,172982.0
2019-07-08 09:30:00,51.02,51.03,50.98,51.01,182723.0,42.6765,42.6848,42.643,42.6681,182723.0
2019-07-08 10:00:00,51.02,51.08,51.01,51.02,133770.0,42.6765,42.7266,42.6681,42.6765,133770.0
2019-07-08 10:30:00,51.02,51.03,50.98,51.02,104165.0,42.6765,42.6848,42.643,42.6765,104165.0
2019-07-08 11:00:00,51.01,51.07,51.01,51.06,104928.0,42.6681,42.7183,42.6681,42.7099,104928.0
2019-07-08 11:30:00,51.05,51.06,51.03,51.04,47330.0,42.7015,42.7099,42.6848,42.6932,47330.0
2019-07-08 12:00:00,51.05,51.06,51.02,51.04,34359.0,42.7015,42.7099,42.6765,42.6932,34359.0
2019-07-08 12:30:00,51.05,51.06,51.04,51.06,37574.0,42.7015,42.7099,42.6932,42.7099,37574.0
2019-07-08 13:00:00,51.06,51.07,51.05,51.07,41638.0,42.7099,42.7183,42.7015,42.7183,41638.0
2019-07-08 13:30:00,51.07,51.09,51.03,51.05,326598.0,42.7183,42.735,42.6848,42.7015,326598.0
2019-07-08 14:00:00,51.04,51.05,50.99,51.01,51627.0,42.6932,42.7015,42.6514,42.6681,51627.0
2019-07-08 14:30:00,51.02,51.04,50.99,51.01,54382.0,42.6765,42.6932,42.6514,42.6681,54382.0
2019-07-08 15:00:00,51.0,51.03,50.99,51.02,62558.0,42.6597,42.6848,42.6514,42.6765,62558.0
2019-07-08 15:30:00,51.01,51.04,51.0,51.02,349459.0,42.6681,42.6932,42.6597,42.6765,349459.0
2019-07-09 09:30:00,50.66,50.77,50.66,50.76,455730.0,42.3753,42.4673,42.3753,42.459,455730.0
2019-07-09 10:00:00,50.77,50.81,50.77,50.79,107237.0,42.4673,42.5008,42.4673,42.4841,107237.0
2019-07-09 10:30:00,50.79,50.81,50.78,50.79,53289.0,42.4841,42.5008,42.4757,42.4841,53289.0
2019-07-09 11:00:00,50.79,50.84,50.78,50.79,55632.0,42.4841,42.5259,42.4757,42.4841,55632.0
2019-07-09 11:30:00,50.8,50.84,50.79,50.84,67959.0,42.4924,42.5259,42.4841,42.5259,67959.0
2019-07-09 12:00:00,50.83,50.85,50.78,50.81,114974.0,42.5175,42.5343,42.4757,42.5008,114974.0
2019-07-09 12:30:00,50.8,50.83,50.8,50.81,20140.0,42.4924,42.5175,42.4924,42.5008,20140.0
2019-07-09 13:00:00,50.81,50.84,50.79,50.83,35023.0,42.5008,42.5259,42.4841,42.5175,35023.0
2019-07-09 13:30:00,50.82,50.83,50.8,50.82,48120.0,42.5092,42.5175,42.4924,42.5092,48120.0
2019-07-09 14:00:00,50.81,50.83,50.8,50.82,45096.0,42.5008,42.5175,42.4924,42.5092,45096.0
2019-07-09 14:30:00,50.82,50.84,50.81,50.83,53692.0,42.5092,42.5259,42.5008,42.5175,53692.0
2019-07-09 15:00:00,50.84,50.84,50.78,50.8,98001.0,42.5259,42.5259,42.4757,42.4924,98001.0
2019-07-09 15:30:00,50.8,50.86,50.79,50.83,208555.0,42.4924,42.5426,42.4841,42.5175,208555.0
2019-07-10 09:30:00,51.17,51.23,51.1,51.19,285349.0,42.8019,42.8521,42.7434,42.8186,285349.0
2019-07-10 10:00:00,51.18,51.19,51.06,51.06,45715.0,42.8103,42.8186,42.7099,42.7099,45715.0
2019-07-10 10:30:00,51.07,51.13,51.01,51.02,163822.0,42.7183,42.7685,42.6681,42.6765,163822.0
2019-07-10 11:00:00,51.02,51.03,50.98,51.0,105102.0,42.6765,42.6848,42.643,42.6597,105102.0
2019-07-10 11:30:00,51.0,51.09,50.99,51.08,108110.0,42.6597,42.735,42.6514,42.7266,108110.0
2019-07-10 12:00:00,51.09,51.11,51.04,51.06,39669.0,42.735,42.7517,42.6932,42.7099,39669.0
2019-07-10 12:30:00,51.05,51.1,51.05,51.1,124807.0,42.7015,42.7434,42.7015,42.7434,124807.0
2019-07-10 13:00:00,51.11,51.11,51.08,51.09,88963.0,42.7517,42.7517,42.7266,42.735,88963.0
2019-07-10 13:30:00,51.09,51.13,51.09,51.11,164095.0,42.735,42.7685,42.735,42.7517,164095.0
2019-07-10 14:00:00,51.12,51.15,51.06,51.06,524999.0,42.7601,42.7852,42.7099,42.7099,524999.0
2019-07-10 14:30:00,51.06,51.08,51.03,51.06,40956.0,42.7099,42.7266,42.6848,42.7099,40956.0
2019-07-10 15:00:00,51.07,51.1,51.05,51.08,152825.0,42.7183,42.7434,42.7015,42.7266,152825.0
2019-07-10 15:30:00,51.08,51.1,51.05,51.07,165486.0,42.7266,42.7434,42.7015,42.7183,165486.0
2019-07-11 09:30:00,51.2,51.23,51.17,51.19,113642.0,42.827,42.8521,42.8019,42.8186,113642.0
2019-07-11 10:00:00,51.2,51.2,51.07,51.08,51954.0,42.827,42.827,42.7183,42.7266,51954.0
2019-07-11 10:30:00,51.07,51.07,50.98,51.0,126897.0,42.7183,42.7183,42.643,42.6597,126897.0
2019-07-11 11:00:00,50.99,51.08,50.98,51.06,41253.0,42.6514,42.7266,42.643,42.7099,41253.0
2019-07-11 11:30:00,51.06,51.11,51.05,51.1,92033.0,42.7099,42.7517,42.7015,42.7434,92033.0
2019-07-11 12:00:00,51.1,51.12,51.07,51.08,65946.0,42.7434,42.7601,42.7183,42.7266,65946.0
2019-07-11 12:30:00,51.07,51.1,51.05,51.1,35526.0,42.7183,42.7434,42.7015,42.7434,35526.0
2019-07-11 13:00:00,51.1,51.11,51.0,51.0,68288.0,42.7434,42.7517,42.6597,42.6597,68288.0
2019-07-11 13:30:00,51.0,51.01,50.95,50.98,83729.0,42.6597,42.6681,42.6179,42.643,83729.0
2019-07-11 14:00:00,50.97,51.0,50.97,50.98,41404.0,42.6346,42.6597,42.6346,42.643,41404.0
2019-07-11 14:30:00,50.98,51.06,50.98,51.05,104999.0,42.643,42.7099,42.643,42.7015,104999.0
2019-07-11 15:00:00,51.04,51.06,51.02,51.04,37802.0,42.6932,42.7099,42.6765,42.6932,37802.0
2019-07-11 15:30:00,51.05,51.09,51.04,51.08,158084.0,42.7015,42.735,42.6932,42.7266,158084.0
2019-07-12 09:30:00,51.05,51.12,51.04,51.06,238739.0,42.7015,42.7601,42.6932,42.7099,238739.0
2019-07-12 10:00:00,51.05,51.08,51.03,51.04,64776.0,42.7015,42.7266,42.6848,42.6932,64776.0
2019-07-12 10:30:00,51.05,51.05,50.96,50.98,200174.0,42.7015,42.7015,42.6263,42.643,200174.0
2019-07-12 11:00:00,50.98,51.05,50.96,51.04,114764.0,42.643,42.7015,42.6263,42.6932,114764.0
2019-07-12 11:30:00,51.04,51.05,51.0,51.02,29449.0,42.6932,42.7015,42.6597,42.6765,29449.0
2019-07-12 12:00:00,51.02,51.06,51.02,51.06,87221.0,42.6765,42.7099,42.6765,42.7099,87221.0
2019-07-12 12:30:00,51.05,51.1,51.04,51.09,54998.0,42.7015,42.7434,42.6932,42.735,54998.0
2019-07-12 13:00:00,51.09,51.1,51.07,51.08,18960.0,42.735,42.7434,42.7183,42.7266,18960.0
2019-07-12 13:30:00,51.07,51.08,51.05,51.07,53187.0,42.7183,42.7266,42.7015,42.7183,53187.0
2019-07-12 14:00:00,51.07,51.09,51.06,51.08,381129.0,42.7183,42.735,42.7099,42.7266,381129.0
2019-07-12 14:30:00,51.08,51.11,51.07,51.08,79379.0,42.7266,42.7517,42.7183,42.7266,79379.0
2019-07-12 15:00:00,51.09,51.09,51.06,51.07,63822.0,42.735,42.735,42.7099,42.7183,63822.0
2019-07-12 15:30:00,51.07,51.1,51.06,51.09,244272.0,42.7183,42.7434,42.7099,42.735,244272.0
2019-07-15 09:30:00,51.22,51.25,51.16,51.19,140311.0,42.8437,42.8688,42.7936,42.8186,140311.0
2019-07-15 10:00:00,51.19,51.23,51.17,51.23,136714.0,42.8186,42.8521,42.8019,42.8521,136714.0
2019-07-15 10:30:00,51.22,51.24,51.16,51.21,140315.0,42.8437,42.8605,42.7936,42.8354,140315.0
2019-07-15 11:00:00,51.21,51.24,51.19,51.21,199402.0,42.8354,42.8605,42.8186,42.8354,199402.0
2019-07-15 11:30:00,51.21,51.21,51.16,51.18,163959.0,42.8354,42.8354,42.7936,42.8103,163959.0
2019-07-15 12:00:00,51.18,51.18,51.15,51.16,153608.0,42.8103,42.8103,42.7852,42.7936,153608.0
2019-07-15 12:30:00,51.16,51.17,51.14,51.15,241675.0,42.7936,42.8019,42.7768,42.7852,241675.0
2019-07-15 13:00:00,51.15,51.15,51.13,51.14,220242.0,42.7852,42.7852,42.7685,42.7768,220242.0
2019-07-15 13:30:00,51.14,51.14,51.11,51.13,412167.0,42.7768,42.7768,42.7517,42.7685,412167.0
2019-07-15 14:00:00,51.13,51.17,51.13,51.16,414099.0,42.7685,42.8019,42.7685,42.7936,414099.0
2019-07-15 14:30:00,51.16,51.17,51.14,51.16,44262.0,42.7936,42.8019,42.7768,42.7936,44262.0
2019-07-15 15:00:00,51.17,51.17,51.14,51.16,39404.0,42.8019,42.8019,42.7768,42.7936,39404.0
2019-07-15 15:30:00,51.16,51.18,51.15,51.18,122579.0,42.7936,42.8103,42.7852,42.8103,122579.0
2019-07-16 09:30:00,51.12,51.13,51.08,51.1,105416.0,42.7601,42.7685,42.7266,42.7434,105416.0
2019-07-16 10:00:00,51.11,51.16,51.09,51.16,226284.0,42.7517,42.7936,42.735,42.7936,226284.0
2019-07-16 10:30:00,51.17,51.19,51.15,51.18,32231.0,42.8019,42.8186,42.7852,42.8103,32231.0
2019-07-16 11:00:00,51.19,51.19,51.12,51.12,188439.0,42.8186,42.8186,42.7601,42.7601,188439.0
2019-07-16 11:30:00,51.13,51.14,51.07,51.08,91515.0,42.7685,42.7768,42.7183,42.7266,91515.0
2019-07-16 12:00:00,51.07,51.07,51.01,51.04,159375.0,42.7183,42.7183,42.6681,42.6932,159375.0
2019-07-16 12:30:00,51.05,51.08,51.03,51.05,119706.0,42.7015,42.7266,42.6848,42.7015,119706.0
2019-07-16 13:00:00,51.05,51.11,51.05,51.07,114078.0,42.7015,42.7517,42.7015,42.7183,114078.0
2019-07-16 13:30:00,51.05,51.07,51.0,51.0,32302.0,42.7015,42.7183,42.6597,42.6597,32302.0
2019-07-16 14:00:00,51.0,51.03,50.97,50.99,180574.0,42.6597,42.6848,42.6346,42.6514,180574.0
2019-07-16 14:30:00,50.99,51.04,50.97,51.03,94950.0,42.6514,42.6932,42.6346,42.6848,94950.0
2019-07-16 15:00:00,51.02,51.04,51.01,51.02,66233.0,42.6765,42.6932,42.6681,42.6765,66233.0
2019-07-16 15:30:00,51.03,51.04,51.0,51.01,295921.0,42.6848,42.6932,42.6597,42.6681,295921.0
2019-07-17 09:30:00,51.13,51.13,51.08,51.1,161426.0,42.7685,42.7685,42.7266,42.7434,161426.0
2019-07-17 10:00:00,51.1,51.11,51.01,51.04,102003.0,42.7434,42.7517,42.6681,42.6932,102003.0
2019-07-17 10:30:00,51.02,51.05,50.92,50.98,49303.0,42.6765,42.7015,42.5928,42.643,49303.0
2019-07-17 11:00:00,50.99,51.06,50.98,51.01,41723.0,42.6514,42.7099,42.643,42.6681,41723.0
2019-07-17 11:30:00,51.01,51.1,51.01,51.08,45073.0,42.6681,42.7434,42.6681,42.7266,45073.0
2019-07-17 12:00:00,51.07,51.08,51.04,51.05,83649.0,42.7183,42.7266,42.6932,42.7015,83649.0
2019-07-17 12:30:00,51.05,51.08,51.05,51.05,45235.0,42.7015,42.7266,42.7015,42.7015,45235.0
2019-07-17 13:00:00,51.05,51.05,51.02,51.03,21657.0,42.7015,42.7015,42.6765,42.6848,21657.0
2019-07-17 13:30:00,51.02,51.05,51.02,51.05,61619.0,42.6765,42.7015,42.6765,42.7015,61619.0
2019-07-17 14:00:00,51.05,51.05,51.0,51.01,43154.0,42.7015,42.7015,42.6597,42.6681,43154.0
2019-07-17 14:30:00,51.01,51.02,50.99,51.0,21445.0,42.6681,42.6765,42.6514,42.6597,21445.0
2019-07-17 15:00:00,51.0,51.01,50.95,50.96,87790.0,42.6597,42.6681,42.6179,42.6263,87790.0
2019-07-17 15:30:00,50.96,50.99,50.93,50.93,188691.0,42.6263,42.6514,42.6012,42.6012,188691.0
2019-07-18 09:30:00,50.8,50.87,50.76,50.86,173770.0,42.4924,42.551,42.459,42.5426,173770.0
2019-07-18 10:00:00,50.86,50.88,50.81,50.87,99315.0,42.5426,42.5593,42.5008,42.551,99315.0
2019-07-18 10:30:00,50.87,50.9,50.83,50.85,96050.0,42.551,42.5761,42.5175,42.5343,96050.0
2019-07-18 11:00:00,50.85,50.86,50.81,50.82,58212.0,42.5343,42.5426,42.5008,42.5092,58212.0
2019-07-18 11:30:00,50.82,50.82,50.74,50.77,151551.0,42.5092,42.5092,42.4422,42.4673,151551.0
2019-07-18 12:00:00,50.77,50.82,50.76,50.8,178330.0,42.4673,42.5092,42.459,42.4924,178330.0
2019-07-18 12:30:00,50.8,50.82,50.79,50.79,147912.0,42.4924,42.5092,42.4841,42.4841,147912.0
2019-07-18 13:00:00,50.8,50.83,50.79,50.82,55618.0,42.4924,42.5175,42.4841,42.5092,55618.0
2019-07-18 13:30:00,50.82,50.84,50.81,50.83,273621.0,42.5092,42.5259,42.5008,42.5175,273621.0
2019-07-18 14:00:00,50.83,51.03,50.83,51.01,96313.0,42.5175,42.6848,42.5175,42.6681,96313.0
2019-07-18 14:30:00,51.01,51.08,51.01,51.07,109989.0,42.6681,42.7266,42.6681,42.7183,109989.0
2019-07-18 15:00:00,51.07,51.12,51.05,51.07,125521.0,42.7183,42.7601,42.7015,42.7183,125521.0
2019-07-18 15:30:00,51.07,51.11,51.06,51.11,162290.0,42.7183,42.7517,42.7099,42.7517,162290.0
2019-07-19 09:30:00,51.11,51.18,51.11,51.14,225293.0,42.7517,42.8103,42.7517,42.7768,225293.0
2019-07-19 10:00:00,51.15,51.16,51.05,51.08,113683.0,42.7852,42.7936,42.7015,42.7266,113683.0
2019-07-19 10:30:00,51.09,51.1,51.01,51.04,103709.0,42.735,42.7434,42.6681,42.6932,103709.0
2019-07-19 11:00:00,51.05,51.09,51.04,51.06,110871.0,42.7015,42.735,42.6932,42.7099,110871.0
2019-07-19 11:30:00,51.07,51.07,51.0,51.03,71743.0,42.7183,42.7183,42.6597,42.6848,71743.0
2019-07-19 12:00:00,51.03,51.13,51.02,51.12,53505.0,42.6848,42.7685,42.6765,42.7601,53505.0
2019-07-19 12:30:00,51.13,51.16,51.12,51.15,94854.0,42.7685,42.7936,42.7601,42.7852,94854.0
2019-07-19 13:00:00,51.14,51.15,51.1,51.12,64643.0,42.7768,42.7852,42.7434,42.7601,64643.0
2019-07-19 13:30:00,51.12,51.12,51.09,51.12,69138.0,42.7601,42.7601,42.735,42.7601,69138.0
2019-07-19 14:00:00,51.12,51.14,50.97,51.02,203624.0,42.7601,42.7768,42.6346,42.6765,203624.0
2019-07-19 14:30:00,51.02,51.04,50.98,51.03,80830.0,42.6765,42.6932,42.643,42.6848,80830.0
2019-07-19 15:00:00,51.02,51.03,50.94,50.96,65822.0,42.6765,42.6848,42.6095,42.6263,65822.0
2019-07-19 15:30:00,50.97,50.99,50.94,50.97,310002.0,42.6346,42.6514,42.6095,42.6346,310002.0
2019-07-22 09:30:00,51.03,51.06,51.0,51.04,640857.0,42.6848,42.7099,42.6597,42.6932,640857.0
2019-07-22 10:00:00,51.03,51.04,50.96,50.99,113052.0,42.6848,42.6932,42.6263,42.6514,113052.0
2019-07-22 10:30:00,50.99,51.01,50.93,50.98,166229.0,42.6514,42.6681,42.6012,42.643,166229.0
2019-07-22 11:00:00,50.98,50.99,50.95,50.98,126740.0,42.643,42.6514,42.6179,42.643,126740.0
2019-07-22 11:30:00,51.0,51.04,50.98,51.02,64477.0,42.6597,42.6932,42.643,42.6765,64477.0
2019-07-22 12:00:00,51.02,51.02,50.97,51.0,91627.0,42.6765,42.6765,42.6346,42.6597,91627.0
2019-07-22 12:30:00,51.01,51.02,50.99,51.01,67020.0,42.6681,42.6765,42.6514,42.6681,67020.0
2019-07-22 13:00:00,51.01,51.02,50.99,50.99,119860.0,42.6681,42.6765,42.6514,42.6514,119860.0
2019-07-22 13:30:00,51.0,51.05,50.99,51.04,75280.0,42.6597,42.7015,42.6514,42.6932,75280.0
2019-07-22 14:00:00,51.05,51.05,51.01,51.01,30842.0,42.7015,42.7015,42.6681,42.6681,30842.0
2019-07-22 14:30:00,51.01,51.01,50.98,51.0,94936.0,42.6681,42.6681,42.643,42.6597,94936.0
2019-07-22 15:00:00,51.0,51.03,50.98,51.0,62109.0,42.6597,42.6848,42.643,42.6597,62109.0
2019-07-22 15:30:00,50.99,51.02,50.96,51.01,305245.0,42.6514,42.6765,42.6263,42.6681,305245.0
2019-07-23 09:30:00,51.24,51.24,51.18,51.19,289606.0,42.8605,42.8605,42.8103,42.8186,289606.0
2019-07-23 10:00:00,51.2,51.23,51.17,51.2,65300.0,42.827,42.8521,42.8019,42.827,65300.0
2019-07-23 10:30:00,51.2,51.25,51.2,51.23,81038.0,42.827,42.8688,42.827,42.8521,81038.0
2019-07-23 11:00:00,51.22,51.24,51.19,51.21,53296.0,42.8437,42.8605,42.8186,42.8354,53296.0
2019-07-23 11:30:00,51.2,51.2,51.13,51.14,35270.0,42.827,42.827,42.7685,42.7768,35270.0
2019-07-23 12:00:00,51.15,51.17,51.12,51.14,57997.0,42.7852,42.8019,42.7601,42.7768,57997.0
2019-07-23 12:30:00,51.14,51.17,51.12,51.16,24105.0,42.7768,42.8019,42.7601,42.7936,24105.0
2019-07-23 13:00:00,51.17,51.17,51.14,51.16,31046.0,42.8019,42.8019,42.7768,42.7936,31046.0
2019-07-23 13:30:00,51.16,51.27,51.15,51.24,107614.0,42.7936,42.8856,42.7852,42.8605,107614.0
2019-07-23 14:00:00,51.25,51.26,51.2,51.24,445554.0,42.8688,42.8772,42.827,42.8605,445554.0
2019-07-23 14:30:00,51.23,51.26,51.21,51.24,69996.0,42.8521,42.8772,42.8354,42.8605,69996.0
2019-07-23 15:00:00,51.23,51.25,51.22,51.24,64612.0,42.8521,42.8688,42.8437,42.8605,64612.0
2019-07-23 15:30:00,51.25,51.27,51.23,51.25,187187.0,42.8688,42.8856,42.8521,42.8688,187187.0
2019-07-24 09:30:00,51.14,51.22,51.13,51.19,119153.0,42.7768,42.8437,42.7685,42.8186,119153.0
2019-07-24 10:00:00,51.19,51.24,51.19,51.22,75359.0,42.8186,42.8605,42.8186,42.8437,75359.0
2019-07-24 10:30:00,51.23,51.26,51.2,51.21,100126.0,42.8521,42.8772,42.827,42.8354,100126.0
2019-07-24 11:00:00,51.21,51.22,51.18,51.19,61173.0,42.8354,42.8437,42.8103,42.8186,61173.0
2019-07-24 11:30:00,51.19,51.22,51.17,51.2,982352.0,42.8186,42.8437,42.8019,42.827,982352.0
2019-07-24 12:00:00,51.2,51.24,51.19,51.22,58269.0,42.827,42.8605,42.8186,42.8437,58269.0
2019-07-24 12:30:00,51.23,51.25,51.22,51.25,65645.0,42.8521,42.8688,42.8437,42.8688,65645.0
2019-07-24 13:00:00,51.25,51.26,51.22,51.23,91725.0,42.8688,42.8772,42.8437,42.8521,91725.0
2019-07-24 13:30:00,51.23,51.24,51.21,51.22,75187.0,42.8521,42.8605,42.8354,42.8437,75187.0
2019-07-24 14:00:00,51.22,51.24,51.21,51.23,93110.0,42.8437,42.8605,42.8354,42.8521,93110.0
2019-07-24 14:30:00,51.23,51.25,51.2,51.21,458828.0,42.8521,42.8688,42.827,42.8354,458828.0
2019-07-24 15:00:00,51.22,51.24,51.2,51.23,117449.0,42.8437,42.8605,42.827,42.8521,117449.0
2019-07-24 15:30:00,51.23,51.27,51.23,51.27,209236.0,42.8521,42.8856,42.8521,42.8856,209236.0
2019-07-25 09:30:00,51.2,51.2,50.82,50.91,301761.0,42.827,42.827,42.5092,42.5844,301761.0
2019-07-25 10:00:00,50.9,50.99,50.87,50.95,100666.0,42.5761,42.6514,42.551,42.6179,100666.0
2019-07-25 10:30:00,50.96,51.04,50.96,51.0,107121.0,42.6263,42.6932,42.6263,42.6597,107121.0
2019-07-25 11:00:00,51.01,51.04,50.95,50.98,57255.0,42.6681,42.6932,42.6179,42.643,57255.0
2019-07-25 11:30:00,50.98,50.98,50.88,50.89,142203.0,42.643,42.643,42.5593,42.5677,142203.0
2019-07-25 12:00:00,50.89,50.89,50.83,50.86,1091147.0,42.5677,42.5677,42.5175,42.5426,1091147.0
2019-07-25 12:30:00,50.85,50.85,50.76,50.8,81269.0,42.5343,42.5343,42.459,42.4924,81269.0
2019-07-25 13:00:00,50.8,50.81,50.75,50.8,56875.0,42.4924,42.5008,42.4506,42.4924,56875.0
2019-07-25 13:30:00,50.81,50.85,50.81,50.82,70431.0,42.5008,42.5343,42.5008,42.5092,70431.0
2019-07-25 14:00:00,50.82,50.87,50.81,50.84,156577.0,42.5092,42.551,42.5008,42.5259,156577.0
2019-07-25 14:30:00,50.83,50.84,50.76,50.77,36226.0,42.5175,42.5259,42.459,42.4673,36226.0
2019-07-25 15:00:00,50.76,50.79,50.74,50.78,38697.0,42.459,42.4841,42.4422,42.4757,38697.0
2019-07-25 15:30:00,50.78,50.82,50.77,50.8,200616.0,42.4757,42.5092,42.4673,42.4924,200616.0
2019-07-26 09:30:00,50.98,50.98,50.91,50.93,139715.0,42.643,42.643,42.5844,42.6012,139715.0
2019-07-26 10:00:00,50.92,50.95,50.87,50.89,72467.0,42.5928,42.6179,42.551,42.5677,72467.0
2019-07-26 10:30:00,50.9,50.92,50.87,50.89,33895.0,42.5761,42.5928,42.551,42.5677,33895.0
2019-07-26 11:00:00,50.88,50.92,50.86,50.91,99552.0,42.5593,42.5928,42.5426,42.5844,99552.0
2019-07-26 11:30:00,50.91,50.93,50.9,50.93,978330.0,42.5844,42.6012,42.5761,42.6012,978330.0
2019-07-26 12:00:00,50.93,50.94,50.9,50.93,181830.0,42.6012,42.6095,42.5761,42.6012,181830.0
2019-07-26 12:30:00,50.93,50.93,50.9,50.91,55666.0,42.6012,42.6012,42.5761,42.5844,55666.0
2019-07-26 13:00:00,50.91,50.93,50.91,50.92,22714.0,42.5844,42.6012,42.5844,42.5928,22714.0
2019-07-26 13:30:00,50.91,50.94,50.91,50.93,56365.0,42.5844,42.6095,42.5844,42.6012,56365.0
2019-07-26 14:00:00,50.93,50.94,50.92,50.93,29237.0,42.6012,42.6095,42.5928,42.6012,29237.0
2019-07-26 14:30:00,50.94,50.94,50.92,50.94,62427.0,42.6095,42.6095,42.5928,42.6095,62427.0
2019-07-26 15:00:00,50.94,50.97,50.94,50.96,475358.0,42.6095,42.6346,42.6095,42.6263,475358.0
2019-07-26 15:30:00,50.96,50.98,50.92,50.93,201862.0,42.6263,42.643,42.5928,42.6012,201862.0
2019-07-29 09:30:00,50.97,50.97,50.85,50.85,119396.0,42.6346,42.6346,42.5343,42.5343,119396.0
2019-07-29 10:00:00,50.85,50.87,50.82,50.85,113001.0,42.5343,42.551,42.5092,42.5343,113001.0
2019-07-29 10:30:00,50.85,50.92,50.84,50.87,46615.0,42.5343,42.5928,42.5259,42.551,46615.0
2019-07-29 11:00:00,50.88,50.88,50.84,50.87,50232.0,42.5593,42.5593,42.5259,42.551,50232.0
2019-07-29 11:30:00,50.88,50.9,50.83,50.89,63720.0,42.5593,42.5761,42.5175,42.5677,63720.0
2019-07-29 12:00:00,50.89,50.89,50.84,50.85,24429.0,42.5677,42.5677,42.5259,42.5343,24429.0
2019-07-29 12:30:00,50.86,50.89,50.84,50.88,327930.0,42.5426,42.5677,42.5259,42.5593,327930.0
2019-07-29 13:00:00,50.89,50.91,50.88,50.9,808605.0,42.5677,42.5844,42.5593,42.5761,808605.0
2019-07-29 13:30:00,50.9,50.92,50.88,50.88,355370.0,42.5761,42.5928,42.5593,42.5593,355370.0
2019-07-29 14:00:00,50.89,50.91,50.88,50.91,73851.0,42.5677,42.5844,42.5593,42.5844,73851.0
2019-07-29 14:30:00,50.9,50.92,50.88,50.91,66730.0,42.5761,42.5928,42.5593,42.5844,66730.0
2019-07-29 15:00:00,50.91,50.93,50.9,50.91,45615.0,42.5844,42.6012,42.5761,42.5844,45615.0
2019-07-29 15:30:00,50.9,50.94,50.9,50.93,210072.0,42.5761,42.6095,42.5761,42.6012,210072.0
2019-07-30 09:30:00,50.47,50.5,50.36,50.42,330044.0,42.2164,42.2415,42.1244,42.1746,330044.0
2019-07-30 10:00:00,50.41,50.43,50.36,50.41,155508.0,42.1662,42.1829,42.1244,42.1662,155508.0
2019-07-30 10:30:00,50.41,50.44,50.36,50.39,177354.0,42.1662,42.1913,42.1244,42.1495,177354.0
2019-07-30 11:00:00,50.39,50.46,50.38,50.43,93226.0,42.1495,42.208,42.1411,42.1829,93226.0
2019-07-30 11:30:00,50.42,50.45,50.36,50.37,117138.0,42.1746,42.1997,42.1244,42.1327,117138.0
2019-07-30 12:00:00,50.36,50.39,50.34,50.39,151492.0,42.1244,42.1495,42.1077,42.1495,151492.0
2019-07-30 12:30:00,50.39,50.39,50.31,50.32,131911.0,42.1495,42.1495,42.0826,42.0909,131911.0
2019-07-30 13:00:00,50.33,50.37,50.32,50.36,55518.0,42.0993,42.1327,42.0909,42.1244,55518.0
2019-07-30 13:30:00,50.36,50.39,50.36,50.39,61903.0,42.1244,42.1495,42.1244,42.1495,61903.0
2019-07-30 14:00:00,50.39,50.48,50.38,50.43,83413.0,42.1495,42.2248,42.1411,42.1829,83413.0
2019-07-30 14:30:00,50.43,50.43,50.39,50.4,58307.0,42.1829,42.1829,42.1495,42.1578,58307.0
2019-07-30 15:00:00,50.39,50.42,50.37,50.38,119168.0,42.1495,42.1746,42.1327,42.1411,119168.0
2019-07-30 15:30:00,50.38,50.42,50.35,50.42,105517.0,42.1411,42.1746,42.116,42.1746,105517.0
2019-07-31 09:30:00,50.43,50.48,50.42,50.47,157477.0,42.1829,42.2248,42.1746,42.2164,157477.0
2019-07-31 10:00:00,50.47,50.49,50.44,50.46,118464.0,42.2164,42.2331,42.1913,42.208,118464.0
2019-07-31 10:30:00,50.46,50.48,50.43,50.47,89885.0,42.208,42.2248,42.1829,42.2164,89885.0
2019-07-31 11:00:00,50.47,50.5,50.45,50.45,69145.0,42.2164,42.2415,42.1997,42.1997,69145.0
2019-07-31 11:30:00,50.45,50.46,50.42,50.46,86396.0,42.1997,42.208,42.1746,42.208,86396.0
2019-07-31 12:00:00,50.45,50.46,50.4,50.41,110508.0,42.1997,42.208,42.1578,42.1662,110508.0
2019-07-31 12:30:00,50.41,50.41,50.39,50.4,51593.0,42.1662,42.1662,42.1495,42.1578,51593.0
2019-07-31 13:00:00,50.41,50.45,50.4,50.45,33497.0,42.1662,42.1997,42.1578,42.1997,33497.0
2019-07-31 13:30:00,50.45,50.51,50.44,50.49,141523.0,42.1997,42.2499,42.1913,42.2331,141523.0
2019-07-31 14:00:00,50.49,50.51,50.27,50.36,178077.0,42.2331,42.2499,42.0491,42.1244,178077.0
2019-07-31 14:30:00,50.37,50.41,49.63,49.93,752221.0,42.1327,42.1662,41.5138,41.7647,752221.0
2019-07-31 15:00:00,49.91,50.15,49.87,50.09,1277922.0,41.748,41.9487,41.7145,41.8985,1277922.0
2019-07-31 15:30:00,50.09,50.12,49.98,50.07,378882.0,41.8985,41.9236,41.8065,41.8818,378882.0
2019-08-01 09:30:00,50.08,50.13,50.02,50.11,257752.0,41.8902,41.932,41.84,41.9153,257752.0
2019-08-01 10:00:00,50.12,50.28,50.12,50.28,106384.0,41.9236,42.0575,41.9236,42.0575,106384.0
2019-08-01 10:30:00,50.28,50.36,50.26,50.35,63350.0,42.0575,42.1244,42.0407,42.116,63350.0
2019-08-01 11:00:00,50.35,50.41,50.31,50.4,195975.0,42.116,42.1662,42.0826,42.1578,195975.0
2019-08-01 11:30:00,50.41,50.45,50.38,50.39,55111.0,42.1662,42.1997,42.1411,42.1495,55111.0
2019-08-01 12:00:00,50.39,50.41,50.37,50.4,66897.0,42.1495,42.1662,42.1327,42.1578,66897.0
2019-08-01 12:30:00,50.4,50.46,50.4,50.44,85881.0,42.1578,42.208,42.1578,42.1913,85881.0
2019-08-01 13:00:00,50.44,50.44,50.16,50.18,123168.0,42.1913,42.1913,41.9571,41.9738,123168.0
2019-08-01 13:30:00,50.18,50.24,49.68,49.86,1036533.0,41.9738,42.024,41.5556,41.7062,1036533.0
2019-08-01 14:00:00,49.85,49.85,49.56,49.63,177812.0,41.6978,41.6978,41.4552,41.5138,177812.0
2019-08-01 14:30:00,49.63,49.68,49.52,49.61,158043.0,41.5138,41.5556,41.4218,41.497,158043.0
2019-08-01 15:00:00,49.61,49.71,49.57,49.66,479680.0,41.497,41.5807,41.4636,41.5389,479680.0
2019-08-01 15:30:00,49.67,49.73,49.59,49.66,676113.0,41.5472,41.5974,41.4803,41.5389,676113.0
2019-08-02 09:30:00,49.47,49.52,49.33,49.35,746734.0,41.3799,41.4218,41.2628,41.2796,746734.0
2019-08-02 10:00:00,49.37,49.39,49.21,49.24,500011.0,41.2963,41.313,41.1624,41.1875,500011.0
2019-08-02 10:30:00,49.23,49.23,49.07,49.09,124945.0,41.1792,41.1792,41.0453,41.0621,124945.0
2019-08-02 11:00:00,49.09,49.23,49.04,49.16,187816.0,41.0621,41.1792,41.0202,41.1206,187816.0
2019-08-02 11:30:00,49.17,49.21,49.09,49.2,304321.0,41.129,41.1624,41.0621,41.1541,304321.0
2019-08-02 12:00:00,49.21,49.29,49.17,49.26,151780.0,41.1624,41.2294,41.129,41.2043,151780.0
2019-08-02 12:30:00,49.27,49.27,49.16,49.16,78334.0,41.2126,41.2126,41.1206,41.1206,78334.0
2019-08-02 13:00:00,49.17,49.17,49.09,49.11,635752.0,41.129,41.129,41.0621,41.0788,635752.0
2019-08-02 13:30:00,49.12,49.14,49.08,49.1,198756.0,41.0872,41.1039,41.0537,41.0704,198756.0
2019-08-02 14:00:00,49.11,49.22,49.1,49.19,130158.0,41.0788,41.1708,41.0704,41.1457,130158.0
2019-08-02 14:30:00,49.19,49.24,49.17,49.22,234263.0,41.1457,41.1875,41.129,41.1708,234263.0
2019-08-02 15:00:00,49.22,49.27,49.15,49.25,277777.0,41.1708,41.2126,41.1123,41.1959,277777.0
2019-08-02 15:30:00,49.25,49.35,49.2,49.24,604459.0,41.1959,41.2796,41.1541,41.1875,604459.0
2019-08-05 09:30:00,48.38,48.41,48.27,48.31,414568.0,40.4682,40.4933,40.3762,40.4096,414568.0
2019-08-05 10:00:00,48.31,48.32,48.15,48.17,157286.0,40.4096,40.418,40.2758,40.2925,157286.0
2019-08-05 10:30:00,48.16,48.19,48.05,48.09,250881.0,40.2842,40.3093,40.1921,40.2256,250881.0
2019-08-05 11:00:00,48.09,48.21,48.07,48.15,223960.0,40.2256,40.326,40.2089,40.2758,223960.0
2019-08-05 11:30:00,48.15,48.19,48.09,48.12,103976.0,40.2758,40.3093,40.2256,40.2507,103976.0
2019-08-05 12:00:00,48.11,48.12,48.03,48.06,168753.0,40.2423,40.2507,40.1754,40.2005,168753.0
2019-08-05 12:30:00,48.05,48.09,47.89,47.91,226718.0,40.1921,40.2256,40.0583,40.075,226718.0
2019-08-05 13:00:00,47.9,48.06,47.89,47.99,968750.0,40.0667,40.2005,40.0583,40.142,968750.0
2019-08-05 13:30:00,47.99,48.04,47.86,47.87,873620.0,40.142,40.1838,40.0332,40.0416,873620.0
2019-08-05 14:00:00,47.86,47.95,47.81,47.82,192590.0,40.0332,40.1085,39.9914,39.9998,192590.0
2019-08-05 14:30:00,47.83,47.84,47.74,47.77,213026.0,40.0081,40.0165,39.9328,39.9579,213026.0
2019-08-05 15:00:00,47.77,47.89,47.66,47.79,325641.0,39.9579,40.0583,39.8659,39.9747,325641.0
2019-08-05 15:30:00,47.78,47.96,47.77,47.89,511062.0,39.9663,40.1169,39.9579,40.0583,511062.0
2019-08-06 09:30:00,48.39,48.45,48.28,48.32,387910.0,40.4765,40.5267,40.3845,40.418,387910.0
2019-08-06 10:00:00,48.31,48.35,48.13,48.16,254726.0,40.4096,40.4431,40.2591,40.2842,254726.0
2019-08-06 10:30:00,48.16,48.26,48.13,48.15,92436.0,40.2842,40.3678,40.2591,40.2758,92436.0
2019-08-06 11:00:00,48.14,48.15,48.0,48.04,233289.0,40.2674,40.2758,40.1503,40.1838,233289.0
2019-08-06 11:30:00,48.05,48.11,47.97,48.11,106792.0,40.1921,40.2423,40.1252,40.2423,106792.0
2019-08-06 12:00:00,48.15,48.15,48.04,48.05,90220.0,40.2758,40.2758,40.1838,40.1921,90220.0
2019-08-06 12:30:00,48.05,48.07,48.01,48.04,60086.0,40.1921,40.2089,40.1587,40.1838,60086.0
2019-08-06 13:00:00,48.05,48.16,48.05,48.14,84084.0,40.1921,40.2842,40.1921,40.2674,84084.0
2019-08-06 13:30:00,48.14,48.17,48.11,48.14,441537.0,40.2674,40.2925,40.2423,40.2674,441537.0
2019-08-06 14:00:00,48.14,48.25,48.1,48.25,201026.0,40.2674,40.3594,40.234,40.3594,201026.0
2019-08-06 14:30:00,48.25,48.3,48.22,48.24,107530.0,40.3594,40.4013,40.3343,40.3511,107530.0
2019-08-06 15:00:00,48.24,48.29,48.23,48.25,87317.0,40.3511,40.3929,40.3427,40.3594,87317.0
2019-08-06 15:30:00,48.25,48.3,48.21,48.28,245654.0,40.3594,40.4013,40.326,40.3845,245654.0
2019-08-07 09:30:00,48.02,48.06,47.87,47.95,408346.0,40.1671,40.2005,40.0416,40.1085,408346.0
2019-08-07 10:00:00,47.95,48.16,47.92,48.12,242878.0,40.1085,40.2842,40.0834,40.2507,242878.0
2019-08-07 10:30:00,48.1,48.33,48.1,48.28,139988.0,40.234,40.4264,40.234,40.3845,139988.0
2019-08-07 11:00:00,48.27,48.29,48.17,48.19,536173.0,40.3762,40.3929,40.2925,40.3093,536173.0
2019-08-07 11:30:00,48.19,48.21,48.13,48.16,72055.0,40.3093,40.326,40.2591,40.2842,72055.0
2019-08-07 12:00:00,48.16,48.2,48.12,48.17,69288.0,40.2842,40.3176,40.2507,40.2925,69288.0
2019-08-07 12:30:00,48.16,48.27,48.15,48.27,496915.0,40.2842,40.3762,40.2758,40.3762,496915.0
2019-08-07 13:00:00,48.26,48.29,48.24,48.28,189578.0,40.3678,40.3929,40.3511,40.3845,189578.0
2019-08-07 13:30:00,48.28,48.42,48.28,48.34,251026.0,40.3845,40.5016,40.3845,40.4347,251026.0
2019-08-07 14:00:00,48.34,48.42,48.31,48.4,230505.0,40.4347,40.5016,40.4096,40.4849,230505.0
2019-08-07 14:30:00,48.39,48.49,48.38,48.49,227908.0,40.4765,40.5602,40.4682,40.5602,227908.0
2019-08-07 15:00:00,48.48,48.49,48.39,48.48,116435.0,40.5518,40.5602,40.4765,40.5518,116435.0
2019-08-07 15:30:00,48.48,48.54,48.47,48.51,377139.0,40.5518,40.602,40.5435,40.5769,377139.0
2019-08-08 09:30:00,48.71,48.78,48.63,48.75,279505.0,40.7442,40.8028,40.6773,40.7777,279505.0
2019-08-08 10:00:00,48.76,48.79,48.74,48.78,73591.0,40.786,40.8111,40.7693,40.8028,73591.0
2019-08-08 10:30:00,48.78,48.92,48.78,48.84,117298.0,40.8028,40.9199,40.8028,40.853,117298.0
2019-08-08 11:00:00,48.84,48.94,48.83,48.89,47969.0,40.853,40.9366,40.8446,40.8948,47969.0
2019-08-08 11:30:00,48.9,49.04,48.88,49.01,72587.0,40.9031,41.0202,40.8864,40.9952,72587.0
2019-08-08 12:00:00,49.02,49.05,48.99,49.03,145411.0,41.0035,41.0286,40.9784,41.0119,145411.0
2019-08-08 12:30:00,49.03,49.07,49.03,49.06,67936.0,41.0119,41.0453,41.0119,41.037,67936.0
2019-08-08 13:00:00,49.05,49.08,49.01,49.02,88058.0,41.0286,41.0537,40.9952,41.0035,88058.0
2019-08-08 13:30:00,49.02,49.07,49.01,49.03,775129.0,41.0035,41.0453,40.9952,41.0119,775129.0
2019-08-08 14:00:00,49.01,49.02,48.95,48.96,70307.0,40.9952,41.0035,40.945,40.9533,70307.0
2019-08-08 14:30:00,48.96,49.01,48.93,48.97,104032.0,40.9533,40.9952,40.9282,40.9617,104032.0
2019-08-08 15:00:00,48.96,49.01,48.96,48.99,59053.0,40.9533,40.9952,40.9533,40.9784,59053.0
2019-08-08 15:30:00,48.98,49.06,48.97,49.02,217559.0,40.9701,41.037,40.9617,41.0035,217559.0
2019-08-09 09:30:00,48.81,48.88,48.72,48.73,170519.0,40.8279,40.8864,40.7526,40.7609,170519.0
2019-08-09 10:00:00,48.74,48.77,48.58,48.6,280007.0,40.7693,40.7944,40.6355,40.6522,280007.0
2019-08-09 10:30:00,48.56,48.67,48.53,48.65,72420.0,40.6187,40.7108,40.5937,40.694,72420.0
2019-08-09 11:00:00,48.65,48.66,48.51,48.51,97366.0,40.694,40.7024,40.5769,40.5769,97366.0
2019-08-09 11:30:00,48.52,48.62,48.52,48.56,62382.0,40.5853,40.6689,40.5853,40.6187,62382.0
2019-08-09 12:00:00,48.57,48.6,48.53,48.57,61528.0,40.6271,40.6522,40.5937,40.6271,61528.0
2019-08-09 12:30:00,48.56,48.76,48.55,48.67,346463.0,40.6187,40.786,40.6104,40.7108,346463.0
2019-08-09 13:00:00,48.66,48.76,48.64,48.74,33385.0,40.7024,40.786,40.6857,40.7693,33385.0
2019-08-09 13:30:00,48.76,48.8,48.72,48.72,48403.0,40.786,40.8195,40.7526,40.7526,48403.0
2019-08-09 14:00:00,48.73,48.75,48.7,48.74,70252.0,40.7609,40.7777,40.7359,40.7693,70252.0
2019-08-09 14:30:00,48.74,48.77,48.7,48.72,125594.0,40.7693,40.7944,40.7359,40.7526,125594.0
2019-08-09 15:00:00,48.73,48.8,48.71,48.77,47803.0,40.7609,40.8195,40.7442,40.7944,47803.0
2019-08-09 15:30:00,48.77,48.81,48.66,48.66,198069.0,40.7944,40.8279,40.7024,40.7024,198069.0
2019-08-12 09:30:00,48.36,48.4,48.29,48.37,257561.0,40.4515,40.4849,40.3929,40.4598,257561.0
2019-08-12 10:00:00,48.37,48.49,48.31,48.45,101182.0,40.4598,40.5602,40.4096,40.5267,101182.0
2019-08-12 10:30:00,48.46,48.47,48.35,48.43,134535.0,40.5351,40.5435,40.4431,40.51,134535.0
2019-08-12 11:00:00,48.42,48.42,48.3,48.36,52326.0,40.5016,40.5016,40.4013,40.4515,52326.0
2019-08-12 11:30:00,48.36,48.42,48.32,48.38,85770.0,40.4515,40.5016,40.418,40.4682,85770.0
2019-08-12 12:00:00,48.37,48.42,48.34,48.42,41834.0,40.4598,40.5016,40.4347,40.5016,41834.0
2019-08-12 12:30:00,48.41,48.43,48.34,48.36,86444.0,40.4933,40.51,40.4347,40.4515,86444.0
2019-08-12 13:00:00,48.36,48.37,48.33,48.35,50653.0,40.4515,40.4598,40.4264,40.4431,50653.0
2019-08-12 13:30:00,48.34,48.35,48.24,48.27,595489.0,40.4347,40.4431,40.3511,40.3762,595489.0
2019-08-12 14:00:00,48.26,48.28,48.21,48.21,58764.0,40.3678,40.3845,40.326,40.326,58764.0
2019-08-12 14:30:00,48.22,48.24,48.13,48.14,76124.0,40.3343,40.3511,40.2591,40.2674,76124.0
2019-08-12 15:00:00,48.15,48.22,48.15,48.21,107759.0,40.2758,40.3343,40.2758,40.326,107759.0
2019-08-12 15:30:00,48.21,48.23,48.18,48.2,59720.0,40.326,40.3427,40.3009,40.3176,59720.0
2019-08-13 09:30:00,48.07,48.71,48.01,48.69,635921.0,40.2089,40.7442,40.1587,40.7275,635921.0
2019-08-13 10:00:00,48.7,48.86,48.58,48.79,252936.0,40.7359,40.8697,40.6355,40.8111,252936.0
2019-08-13 10:30:00,48.81,48.82,48.66,48.66,214767.0,40.8279,40.8362,40.7024,40.7024,214767.0
2019-08-13 11:00:00,48.66,48.77,48.6,48.66,134591.0,40.7024,40.7944,40.6522,40.7024,134591.0
2019-08-13 11:30:00,48.65,48.77,48.63,48.77,122089.0,40.694,40.7944,40.6773,40.7944,122089.0
2019-08-13 12:00:00,48.77,48.81,48.72,48.75,126755.0,40.7944,40.8279,40.7526,40.7777,126755.0
2019-08-13 12:30:00,48.75,48.76,48.69,48.71,154893.0,40.7777,40.786,40.7275,40.7442,154893.0
2019-08-13 13:00:00,48.71,48.76,48.63,48.67,535208.0,40.7442,40.786,40.6773,40.7108,535208.0
2019-08-13 13:30:00,48.68,48.71,48.67,48.69,568779.0,40.7191,40.7442,40.7108,40.7275,568779.0
2019-08-13 14:00:00,48.69,48.74,48.67,48.74,135123.0,40.7275,40.7693,40.7108,40.7693,135123.0
2019-08-13 14:30:00,48.74,48.77,48.73,48.73,184513.0,40.7693,40.7944,40.7609,40.7609,184513.0
2019-08-13 15:00:00,48.73,48.74,48.7,48.73,170126.0,40.7609,40.7693,40.7359,40.7609,170126.0
2019-08-13 15:30:00,48.73,48.73,48.68,48.73,440627.0,40.7609,40.7609,40.7191,40.7609,440627.0
2019-08-14 09:30:00,47.77,47.87,47.72,47.82,469634.0,39.9579,40.0416,39.9161,39.9998,469634.0
2019-08-14 10:00:00,47.82,47.82,47.65,47.75,188719.0,39.9998,39.9998,39.8576,39.9412,188719.0
2019-08-14 10:30:00,47.75,47.76,47.62,47.63,149611.0,39.9412,39.9496,39.8325,39.8408,149611.0
2019-08-14 11:00:00,47.62,47.63,47.5,47.58,177885.0,39.8325,39.8408,39.7321,39.799,177885.0
2019-08-14 11:30:00,47.59,47.66,47.53,47.56,105098.0,39.8074,39.8659,39.7572,39.7823,105098.0
2019-08-14 12:00:00,47.53,47.57,47.5,47.55,176998.0,39.7572,39.7906,39.7321,39.7739,176998.0
2019-08-14 12:30:00,47.56,47.61,47.44,47.45,543476.0,39.7823,39.8241,39.6819,39.6903,543476.0
2019-08-14 13:00:00,47.44,47.6,47.42,47.57,110533.0,39.6819,39.8157,39.6652,39.7906,110533.0
2019-08-14 13:30:00,47.57,47.62,47.56,47.58,88536.0,39.7906,39.8325,39.7823,39.799,88536.0
2019-08-14 14:00:00,47.58,47.59,47.51,47.51,150633.0,39.799,39.8074,39.7405,39.7405,150633.0
2019-08-14 14:30:00,47.51,47.52,47.44,47.48,190822.0,39.7405,39.7488,39.6819,39.7154,190822.0
2019-08-14 15:00:00,47.49,47.56,47.42,47.5,329714.0,39.7237,39.7823,39.6652,39.7321,329714.0
2019-08-14 15:30:00,47.49,47.51,47.36,47.36,506616.0,39.7237,39.7405,39.615,39.615,506616.0
2019-08-15 09:30:00,47.59,47.67,47.39,47.63,1508477.0,39.8074,39.8743,39.6401,39.8408,1508477.0
2019-08-15 10:00:00,47.62,47.65,47.48,47.48,1271992.0,39.8325,39.8576,39.7154,39.7154,1271992.0
2019-08-15 10:30:00,47.48,47.56,47.43,47.48,274188.0,39.7154,39.7823,39.6735,39.7154,274188.0
2019-08-15 11:00:00,47.47,47.5,47.38,47.49,159786.0,39.707,39.7321,39.6317,39.7237,159786.0
2019-08-15 11:30:00,47.49,47.56,47.48,47.56,188297.0,39.7237,39.7823,39.7154,39.7823,188297.0
2019-08-15 12:00:00,47.57,47.65,47.55,47.59,82111.0,39.7906,39.8576,39.7739,39.8074,82111.0
2019-08-15 12:30:00,47.59,47.63,47.53,47.55,481539.0,39.8074,39.8408,39.7572,39.7739,481539.0
2019-08-15 13:00:00,47.54,47.58,47.51,47.53,187742.0,39.7656,39.799,39.7405,39.7572,187742.0
2019-08-15 13:30:00,47.53,47.54,47.34,47.35,316674.0,39.7572,39.7656,39.5983,39.6066,316674.0
2019-08-15 14:00:00,47.34,47.5,47.32,47.48,200841.0,39.5983,39.7321,39.5815,39.7154,200841.0
2019-08-15 14:30:00,47.48,47.5,47.41,47.46,1559892.0,39.7154,39.7321,39.6568,39.6986,1559892.0
2019-08-15 15:00:00,47.48,47.56,47.48,47.49,184921.0,39.7154,39.7823,39.7154,39.7237,184921.0
2019-08-15 15:30:00,47.49,47.59,47.49,47.54,242869.0,39.7237,39.8074,39.7237,39.7656,242869.0
2019-08-16 09:30:00,47.85,47.91,47.81,47.89,193240.0,40.0249,40.075,39.9914,40.0583,193240.0
2019-08-16 10:00:00,47.88,48.08,47.84,47.96,264600.0,40.0499,40.2172,40.0165,40.1169,264600.0
2019-08-16 10:30:00,47.98,48.14,47.92,48.13,162937.0,40.1336,40.2674,40.0834,40.2591,162937.0
2019-08-16 11:00:00,48.13,48.14,48.05,48.1,83503.0,40.2591,40.2674,40.1921,40.234,83503.0
2019-08-16 11:30:00,48.09,48.13,48.05,48.11,162857.0,40.2256,40.2591,40.1921,40.2423,162857.0
2019-08-16 12:00:00,48.09,48.11,48.05,48.09,71757.0,40.2256,40.2423,40.1921,40.2256,71757.0
2019-08-16 12:30:00,48.09,48.14,48.09,48.1,285366.0,40.2256,40.2674,40.2256,40.234,285366.0
2019-08-16 13:00:00,48.11,48.15,48.09,48.13,51727.0,40.2423,40.2758,40.2256,40.2591,51727.0
2019-08-16 13:30:00,48.12,48.14,48.1,48.11,104781.0,40.2507,40.2674,40.234,40.2423,104781.0
2019-08-16 14:00:00,48.12,48.13,48.1,48.12,41710.0,40.2507,40.2591,40.234,40.2507,41710.0
2019-08-16 14:30:00,48.12,48.13,48.08,48.12,95898.0,40.2507,40.2591,40.2172,40.2507,95898.0
2019-08-16 15:00:00,48.11,48.14,48.1,48.12,56396.0,40.2423,40.2674,40.234,40.2507,56396.0
2019-08-16 15:30:00,48.11,48.16,48.09,48.12,202211.0,40.2423,40.2842,40.2256,40.2507,202211.0
2019-08-19 09:30:00,48.54,48.56,48.44,48.45,244737.0,40.602,40.6187,40.5184,40.5267,244737.0
2019-08-19 10:00:00,48.45,48.46,48.39,48.45,87271.0,40.5267,40.5351,40.4765,40.5267,87271.0
2019-08-19 10:30:00,48.44,48.49,48.43,48.45,74883.0,40.5184,40.5602,40.51,40.5267,74883.0
2019-08-19 11:00:00,48.45,48.51,48.44,48.48,100161.0,40.5267,40.5769,40.5184,40.5518,100161.0
2019-08-19 11:30:00,48.47,48.51,48.44,48.44,63663.0,40.5435,40.5769,40.5184,40.5184,63663.0
2019-08-19 12:00:00,48.44,48.44,48.39,48.41,37256.0,40.5184,40.5184,40.4765,40.4933,37256.0
2019-08-19 12:30:00,48.4,48.45,48.38,48.42,57197.0,40.4849,40.5267,40.4682,40.5016,57197.0
2019-08-19 13:00:00,48.42,48.46,48.41,48.44,247406.0,40.5016,40.5351,40.4933,40.5184,247406.0
2019-08-19 13:30:00,48.44,48.44,48.39,48.39,275032.0,40.5184,40.5184,40.4765,40.4765,275032.0
2019-08-19 14:00:00,48.4,48.4,48.36,48.39,74895.0,40.4849,40.4849,40.4515,40.4765,74895.0
2019-08-19 14:30:00,48.39,48.4,48.36,48.36,57683.0,40.4765,40.4849,40.4515,40.4515,57683.0
2019-08-19 15:00:00,48.37,48.38,48.34,48.36,47013.0,40.4598,40.4682,40.4347,40.4515,47013.0
2019-08-19 15:30:00,48.37,48.4,48.34,48.34,137902.0,40.4598,40.4849,40.4347,40.4347,137902.0
2019-08-20 09:30:00,48.38,48.39,48.2,48.3,1008889.0,40.4682,40.4765,40.3176,40.4013,1008889.0
2019-08-20 10:00:00,48.29,48.38,48.27,48.36,126898.0,40.3929,40.4682,40.3762,40.4515,126898.0
2019-08-20 10:30:00,48.35,48.4,48.28,48.4,104953.0,40.4431,40.4849,40.3845,40.4849,104953.0
2019-08-20 11:00:00,48.4,48.43,48.32,48.33,71995.0,40.4849,40.51,40.418,40.4264,71995.0
2019-08-20 11:30:00,48.32,48.33,48.28,48.31,64661.0,40.418,40.4264,40.3845,40.4096,64661.0
2019-08-20 12:00:00,48.32,48.38,48.31,48.35,153509.0,40.418,40.4682,40.4096,40.4431,153509.0
2019-08-20 12:30:00,48.36,48.36,48.31,48.34,48309.0,40.4515,40.4515,40.4096,40.4347,48309.0
2019-08-20 13:00:00,48.35,48.37,48.33,48.35,61770.0,40.4431,40.4598,40.4264,40.4431,61770.0
2019-08-20 13:30:00,48.35,48.37,48.29,48.34,195085.0,40.4431,40.4598,40.3929,40.4347,195085.0
2019-08-20 14:00:00,48.35,48.36,48.27,48.29,124676.0,40.4431,40.4515,40.3762,40.3929,124676.0
2019-08-20 14:30:00,48.31,48.33,48.28,48.31,81552.0,40.4096,40.4264,40.3845,40.4096,81552.0
2019-08-20 15:00:00,48.3,48.33,48.27,48.33,77642.0,40.4013,40.4264,40.3762,40.4264,77642.0
2019-08-20 15:30:00,48.34,48.34,48.24,48.26,215784.0,40.4347,40.4347,40.3511,40.3678,215784.0
2019-08-21 09:30:00,48.74,48.75,48.67,48.71,783197.0,40.7693,40.7777,40.7108,40.7442,783197.0
2019-08-21 10:00:00,48.72,48.73,48.65,48.69,62935.0,40.7526,40.7609,40.694,40.7275,62935.0
2019-08-21 10:30:00,48.67,48.7,48.62,48.66,107130.0,40.7108,40.7359,40.6689,40.7024,107130.0
2019-08-21 11:00:00,48.64,48.7,48.63,48.68,93542.0,40.6857,40.7359,40.6773,40.7191,93542.0
2019-08-21 11:30:00,48.67,48.76,48.66,48.72,85052.0,40.7108,40.786,40.7024,40.7526,85052.0
2019-08-21 12:00:00,48.75,48.76,48.71,48.71,25474.0,40.7777,40.786,40.7442,40.7442,25474.0
2019-08-21 12:30:00,48.71,48.75,48.71,48.73,37339.0,40.7442,40.7777,40.7442,40.7609,37339.0
2019-08-21 13:00:00,48.72,48.74,48.71,48.72,17029.0,40.7526,40.7693,40.7442,40.7526,17029.0
2019-08-21 13:30:00,48.73,48.73,48.66,48.67,70634.0,40.7609,40.7609,40.7024,40.7108,70634.0
2019-08-21 14:00:00,48.66,48.73,48.57,48.7,122717.0,40.7024,40.7609,40.6271,40.7359,122717.0
2019-08-21 14:30:00,48.69,48.7,48.61,48.62,47293.0,40.7275,40.7359,40.6606,40.6689,47293.0
2019-08-21 15:00:00,48.61,48.66,48.61,48.66,56127.0,40.6606,40.7024,40.6606,40.7024,56127.0
2019-08-21 15:30:00,48.66,48.69,48.64,48.65,735632.0,40.7024,40.7275,40.6857,40.694,735632.0
2019-08-22 09:30:00,48.56,48.6,48.53,48.57,329709.0,40.6187,40.6522,40.5937,40.6271,329709.0
2019-08-22 10:00:00,48.56,48.57,48.33,48.36,74938.0,40.6187,40.6271,40.4264,40.4515,74938.0
2019-08-22 10:30:00,48.35,48.36,48.24,48.27,171565.0,40.4431,40.4515,40.3511,40.3762,171565.0
2019-08-22 11:00:00,48.29,48.4,48.28,48.32,159670.0,40.3929,40.4849,40.3845,40.418,159670.0
2019-08-22 11:30:00,48.33,48.41,48.33,48.37,58957.0,40.4264,40.4933,40.4264,40.4598,58957.0
2019-08-22 12:00:00,48.37,48.44,48.37,48.39,66663.0,40.4598,40.5184,40.4598,40.4765,66663.0
2019-08-22 12:30:00,48.38,48.42,48.36,48.39,71824.0,40.4682,40.5016,40.4515,40.4765,71824.0
2019-08-22 13:00:00,48.39,48.46,48.38,48.45,101006.0,40.4765,40.5351,40.4682,40.5267,101006.0
2019-08-22 13:30:00,48.44,48.46,48.43,48.44,67054.0,40.5184,40.5351,40.51,40.5184,67054.0
2019-08-22 14:00:00,48.45,48.45,48.41,48.41,69303.0,40.5267,40.5267,40.4933,40.4933,69303.0
2019-08-22 14:30:00,48.42,48.46,48.41,48.46,103777.0,40.5016,40.5351,40.4933,40.5351,103777.0
2019-08-22 15:00:00,48.45,48.45,48.39,48.42,56996.0,40.5267,40.5267,40.4765,40.5016,56996.0
2019-08-22 15:30:00,48.42,48.47,48.38,48.4,254078.0,40.5016,40.5435,40.4682,40.4849,254078.0
2019-08-23 09:30:00,48.27,48.35,48.24,48.35,225227.0,40.3762,40.4431,40.3511,40.4431,225227.0
2019-08-23 10:00:00,48.34,48.5,48.28,48.46,308301.0,40.4347,40.5686,40.3845,40.5351,308301.0
2019-08-23 10:30:00,48.46,48.64,48.44,48.52,227038.0,40.5351,40.6857,40.5184,40.5853,227038.0
2019-08-23 11:00:00,48.57,48.57,48.12,48.16,315469.0,40.6271,40.6271,40.2507,40.2842,315469.0
2019-08-23 11:30:00,48.15,48.2,47.97,47.97,149511.0,40.2758,40.3176,40.1252,40.1252,149511.0
2019-08-23 12:00:00,47.97,48.04,47.91,47.98,136549.0,40.1252,40.1838,40.075,40.1336,136549.0
2019-08-23 12:30:00,47.99,48.07,47.94,47.98,149757.0,40.142,40.2089,40.1001,40.1336,149757.0
2019-08-23 13:00:00,47.98,48.0,47.87,47.9,88191.0,40.1336,40.1503,40.0416,40.0667,88191.0
2019-08-23 13:30:00,47.89,47.99,47.89,47.96,93161.0,40.0583,40.142,40.0583,40.1169,93161.0
2019-08-23 14:00:00,47.96,47.97,47.92,47.93,74879.0,40.1169,40.1252,40.0834,40.0918,74879.0
2019-08-23 14:30:00,47.95,47.98,47.88,47.92,98672.0,40.1085,40.1336,40.0499,40.0834,98672.0
2019-08-23 15:00:00,47.91,47.97,47.88,47.9,145946.0,40.075,40.1252,40.0499,40.0667,145946.0
2019-08-23 15:30:00,47.89,47.91,47.76,47.8,380513.0,40.0583,40.075,39.9496,39.983,380513.0
2019-08-26 09:30:00,48.21,48.3,48.12,48.15,298176.0,40.326,40.4013,40.2507,40.2758,298176.0
2019-08-26 10:00:00,48.16,48.16,48.02,48.05,80434.0,40.2842,40.2842,40.1671,40.1921,80434.0
2019-08-26 10:30:00,48.04,48.1,47.99,48.07,106068.0,40.1838,40.234,40.142,40.2089,106068.0
2019-08-26 11:00:00,48.07,48.19,48.07,48.17,212276.0,40.2089,40.3093,40.2089,40.2925,212276.0
2019-08-26 11:30:00,48.17,48.2,48.11,48.15,99976.0,40.2925,40.3176,40.2423,40.2758,99976.0
2019-08-26 12:00:00,48.15,48.24,48.13,48.23,170690.0,40.2758,40.3511,40.2591,40.3427,170690.0
2019-08-26 12:30:00,48.23,48.24,48.19,48.21,81578.0,40.3427,40.3511,40.3093,40.326,81578.0
2019-08-26 13:00:00,48.21,48.23,48.15,48.16,257949.0,40.326,40.3427,40.2758,40.2842,257949.0
2019-08-26 13:30:00,48.17,48.17,48.13,48.15,105558.0,40.2925,40.2925,40.2591,40.2758,105558.0
2019-08-26 14:00:00,48.15,48.15,48.09,48.11,125137.0,40.2758,40.2758,40.2256,40.2423,125137.0
2019-08-26 14:30:00,48.1,48.14,48.09,48.14,151920.0,40.234,40.2674,40.2256,40.2674,151920.0
2019-08-26 15:00:00,48.14,48.18,48.12,48.13,161597.0,40.2674,40.3009,40.2507,40.2591,161597.0
2019-08-26 15:30:00,48.13,48.15,48.09,48.15,370290.0,40.2591,40.2758,40.2256,40.2758,370290.0
2019-08-27 09:30:00,48.35,48.44,48.34,48.36,419915.0,40.4431,40.5184,40.4347,40.4515,419915.0
2019-08-27 10:00:00,48.36,48.38,48.28,48.29,126383.0,40.4515,40.4682,40.3845,40.3929,126383.0
2019-08-27 10:30:00,48.28,48.34,48.26,48.26,96540.0,40.3845,40.4347,40.3678,40.3678,96540.0
2019-08-27 11:00:00,48.27,48.3,48.2,48.23,120285.0,40.3762,40.4013,40.3176,40.3427,120285.0
2019-08-27 11:30:00,48.22,48.32,48.22,48.24,177090.0,40.3343,40.418,40.3343,40.3511,177090.0
2019-08-27 12:00:00,48.23,48.26,48.18,48.25,99773.0,40.3427,40.3678,40.3009,40.3594,99773.0
2019-08-27 12:30:00,48.24,48.25,48.13,48.13,107860.0,40.3511,40.3594,40.2591,40.2591,107860.0
2019-08-27 13:00:00,48.12,48.18,48.1,48.18,54760.0,40.2507,40.3009,40.234,40.3009,54760.0
2019-08-27 13:30:00,48.16,48.27,48.16,48.25,138656.0,40.2842,40.3762,40.2842,40.3594,138656.0
2019-08-27 14:00:00,48.24,48.26,48.2,48.23,70741.0,40.3511,40.3678,40.3176,40.3427,70741.0
2019-08-27 14:30:00,48.22,48.29,48.19,48.28,236449.0,40.3343,40.3929,40.3093,40.3845,236449.0
2019-08-27 15:00:00,48.28,48.3,48.19,48.2,68677.0,40.3845,40.4013,40.3093,40.3176,68677.0
2019-08-27 15:30:00,48.2,48.25,48.13,48.13,281448.0,40.3176,40.3594,40.2591,40.2591,281448.0
2019-08-28 09:30:00,48.0,48.09,47.89,48.08,581706.0,40.1503,40.2256,40.0583,40.2172,581706.0
2019-08-28 10:00:00,48.09,48.12,48.03,48.05,95883.0,40.2256,40.2507,40.1754,40.1921,95883.0
2019-08-28 10:30:00,48.06,48.17,48.05,48.13,131344.0,40.2005,40.2925,40.1921,40.2591,131344.0
2019-08-28 11:00:00,48.12,48.28,48.1,48.27,187552.0,40.2507,40.3845,40.234,40.3762,187552.0
2019-08-28 11:30:00,48.28,48.28,48.23,48.24,123045.0,40.3845,40.3845,40.3427,40.3511,123045.0
2019-08-28 12:00:00,48.24,48.25,48.21,48.21,103596.0,40.3511,40.3594,40.326,40.326,103596.0
2019-08-28 12:30:00,48.21,48.26,48.19,48.26,231211.0,40.326,40.3678,40.3093,40.3678,231211.0
2019-08-28 13:00:00,48.25,48.25,48.19,48.23,57838.0,40.3594,40.3594,40.3093,40.3427,57838.0
2019-08-28 13:30:00,48.22,48.25,48.2,48.22,106027.0,40.3343,40.3594,40.3176,40.3343,106027.0
2019-08-28 14:00:00,48.21,48.24,48.21,48.22,123193.0,40.326,40.3511,40.326,40.3343,123193.0
2019-08-28 14:30:00,48.22,48.25,48.21,48.25,69730.0,40.3343,40.3594,40.326,40.3594,69730.0
2019-08-28 15:00:00,48.24,48.25,48.19,48.2,77960.0,40.3511,40.3594,40.3093,40.3176,77960.0
2019-08-28 15:30:00,48.2,48.22,48.17,48.19,206368.0,40.3176,40.3343,40.2925,40.3093,206368.0
2019-08-29 09:30:00,48.56,48.64,48.56,48.62,470039.0,40.6187,40.6857,40.6187,40.6689,470039.0
2019-08-29 10:00:00,48.63,48.63,48.58,48.61,230771.0,40.6773,40.6773,40.6355,40.6606,230771.0
2019-08-29 10:30:00,48.6,48.62,48.43,48.56,279379.0,40.6522,40.6689,40.51,40.6187,279379.0
2019-08-29 11:00:00,48.55,48.63,48.53,48.61,251304.0,40.6104,40.6773,40.5937,40.6606,251304.0
2019-08-29 11:30:00,48.62,48.66,48.61,48.64,312960.0,40.6689,40.7024,40.6606,40.6857,312960.0
2019-08-29 12:00:00,48.64,48.66,48.62,48.65,34696.0,40.6857,40.7024,40.6689,40.694,34696.0
2019-08-29 12:30:00,48.64,48.67,48.62,48.66,96614.0,40.6857,40.7108,40.6689,40.7024,96614.0
2019-08-29 13:00:00,48.66,48.66,48.63,48.65,167184.0,40.7024,40.7024,40.6773,40.694,167184.0
2019-08-29 13:30:00,48.65,48.68,48.63,48.67,104490.0,40.694,40.7191,40.6773,40.7108,104490.0
2019-08-29 14:00:00,48.66,48.68,48.63,48.65,153124.0,40.7024,40.7191,40.6773,40.694,153124.0
2019-08-29 14:30:00,48.66,48.67,48.63,48.64,166258.0,40.7024,40.7108,40.6773,40.6857,166258.0
2019-08-29 15:00:00,48.64,48.64,48.59,48.6,39353.0,40.6857,40.6857,40.6438,40.6522,39353.0
2019-08-29 15:30:00,48.6,48.64,48.6,48.61,270175.0,40.6522,40.6857,40.6522,40.6606,270175.0
2019-08-30 09:30:00,48.95,48.98,48.91,48.91,767611.0,40.945,40.9701,40.9115,40.9115,767611.0
2019-08-30 10:00:00,48.93,48.97,48.86,48.88,201882.0,40.9282,40.9617,40.8697,40.8864,201882.0
2019-08-30 10:30:00,48.89,48.91,48.85,48.85,198402.0,40.8948,40.9115,40.8613,40.8613,198402.0
2019-08-30 11:00:00,48.85,48.85,48.66,48.69,220634.0,40.8613,40.8613,40.7024,40.7275,220634.0
2019-08-30 11:30:00,48.69,48.78,48.69,48.75,124827.0,40.7275,40.8028,40.7275,40.7777,124827.0
2019-08-30 12:00:00,48.76,48.79,48.74,48.78,47643.0,40.786,40.8111,40.7693,40.8028,47643.0
2019-08-30 12:30:00,48.78,48.79,48.75,48.78,57960.0,40.8028,40.8111,40.7777,40.8028,57960.0
2019-08-30 13:00:00,48.78,48.78,48.71,48.71,57567.0,40.8028,40.8028,40.7442,40.7442,57567.0
2019-08-30 13:30:00,48.71,48.72,48.66,48.68,102566.0,40.7442,40.7526,40.7024,40.7191,102566.0
2019-08-30 14:00:00,48.68,48.76,48.68,48.76,120294.0,40.7191,40.786,40.7191,40.786,120294.0
2019-08-30 14:30:00,48.77,48.77,48.74,48.76,195220.0,40.7944,40.7944,40.7693,40.786,195220.0
2019-08-30 15:00:00,48.76,48.8,48.72,48.79,74394.0,40.786,40.8195,40.7526,40.8111,74394.0
2019-08-30 15:30:00,48.79,48.89,48.78,48.85,705106.0,40.8111,40.8948,40.8028,40.8613,705106.0
2019-09-03 09:30:00,48.54,48.64,48.51,48.62,773826.0,40.602,40.6857,40.5769,40.6689,773826.0
2019-09-03 10:00:00,48.61,48.62,48.49,48.55,273438.0,40.6606,40.6689,40.5602,40.6104,273438.0
2019-09-03 10:30:00,48.54,48.68,48.51,48.66,292100.0,40.602,40.7191,40.5769,40.7024,292100.0
2019-09-03 11:00:00,48.66,48.66,48.56,48.6,256923.0,40.7024,40.7024,40.6187,40.6522,256923.0
2019-09-03 11:30:00,48.59,48.69,48.57,48.64,159512.0,40.6438,40.7275,40.6271,40.6857,159512.0
2019-09-03 12:00:00,48.64,48.65,48.6,48.63,79399.0,40.6857,40.694,40.6522,40.6773,79399.0
2019-09-03 12:30:00,48.61,48.64,48.6,48.62,284638.0,40.6606,40.6857,40.6522,40.6689,284638.0
2019-09-03 13:00:00,48.61,48.64,48.61,48.63,72738.0,40.6606,40.6857,40.6606,40.6773,72738.0
2019-09-03 13:30:00,48.64,48.64,48.58,48.61,117502.0,40.6857,40.6857,40.6355,40.6606,117502.0
2019-09-03 14:00:00,48.6,48.63,48.6,48.62,222712.0,40.6522,40.6773,40.6522,40.6689,222712.0
2019-09-03 14:30:00,48.62,48.63,48.6,48.61,108943.0,40.6689,40.6773,40.6522,40.6606,108943.0
2019-09-03 15:00:00,48.61,48.65,48.59,48.65,42267.0,40.6606,40.694,40.6438,40.694,42267.0
2019-09-03 15:30:00,48.65,48.71,48.65,48.7,270181.0,40.694,40.7442,40.694,40.7359,270181.0
2019-09-04 09:30:00,49.2,49.28,49.2,49.25,226524.0,41.1541,41.221,41.1541,41.1959,226524.0
2019-09-04 10:00:00,49.25,49.27,49.18,49.27,53437.0,41.1959,41.2126,41.1374,41.2126,53437.0
2019-09-04 10:30:00,49.26,49.31,49.24,49.29,70769.0,41.2043,41.2461,41.1875,41.2294,70769.0
2019-09-04 11:00:00,49.3,49.32,49.26,49.32,63372.0,41.2377,41.2545,41.2043,41.2545,63372.0
2019-09-04 11:30:00,49.32,49.34,49.3,49.31,48164.0,41.2545,41.2712,41.2377,41.2461,48164.0
2019-09-04 12:00:00,49.32,49.33,49.29,49.32,38744.0,41.2545,41.2628,41.2294,41.2545,38744.0
2019-09-04 12:30:00,49.32,49.36,49.3,49.35,57067.0,41.2545,41.2879,41.2377,41.2796,57067.0
2019-09-04 13:00:00,49.36,49.36,49.33,49.34,95548.0,41.2879,41.2879,41.2628,41.2712,95548.0
2019-09-04 13:30:00,49.34,49.35,49.3,49.31,36475.0,41.2712,41.2796,41.2377,41.2461,36475.0
2019-09-04 14:00:00,49.3,49.33,49.29,49.31,86347.0,41.2377,41.2628,41.2294,41.2461,86347.0
2019-09-04 14:30:00,49.32,49.36,49.31,49.36,143010.0,41.2545,41.2879,41.2461,41.2879,143010.0
2019-09-04 15:00:00,49.36,49.38,49.35,49.37,63421.0,41.2879,41.3046,41.2796,41.2963,63421.0
2019-09-04 15:30:00,49.37,49.4,49.34,49.4,96671.0,41.2963,41.3214,41.2712,41.3214,96671.0
2019-09-05 09:30:00,49.76,49.88,49.76,49.85,590158.0,41.6225,41.7229,41.6225,41.6978,590158.0
2019-09-05 10:00:00,49.84,49.91,49.81,49.84,224992.0,41.6894,41.748,41.6643,41.6894,224992.0
2019-09-05 10:30:00,49.84,49.87,49.76,49.77,116628.0,41.6894,41.7145,41.6225,41.6309,116628.0
2019-09-05 11:00:00,49.78,49.83,49.77,49.82,141194.0,41.6392,41.6811,41.6309,41.6727,141194.0
2019-09-05 11:30:00,49.82,49.85,49.79,49.79,45557.0,41.6727,41.6978,41.6476,41.6476,45557.0
2019-09-05 12:00:00,49.78,49.8,49.74,49.76,44909.0,41.6392,41.656,41.6058,41.6225,44909.0
2019-09-05 12:30:00,49.76,49.79,49.75,49.79,51547.0,41.6225,41.6476,41.6141,41.6476,51547.0
2019-09-05 13:00:00,49.79,49.81,49.74,49.77,61145.0,41.6476,41.6643,41.6058,41.6309,61145.0
2019-09-05 13:30:00,49.77,49.77,49.74,49.76,64600.0,41.6309,41.6309,41.6058,41.6225,64600.0
2019-09-05 14:00:00,49.76,49.77,49.73,49.75,66854.0,41.6225,41.6309,41.5974,41.6141,66854.0
2019-09-05 14:30:00,49.74,49.76,49.73,49.75,66493.0,41.6058,41.6225,41.5974,41.6141,66493.0
2019-09-05 15:00:00,49.76,49.79,49.75,49.78,157270.0,41.6225,41.6476,41.6141,41.6392,157270.0
2019-09-05 15:30:00,49.78,49.79,49.74,49.76,173567.0,41.6392,41.6476,41.6058,41.6225,173567.0
2019-09-06 09:30:00,49.91,49.97,49.85,49.94,197958.0,41.748,41.7982,41.6978,41.7731,197958.0
2019-09-06 10:00:00,49.95,49.97,49.91,49.92,101962.0,41.7814,41.7982,41.748,41.7563,101962.0
2019-09-06 10:30:00,49.94,49.96,49.92,49.96,47829.0,41.7731,41.7898,41.7563,41.7898,47829.0
2019-09-06 11:00:00,49.97,50.0,49.95,49.99,109635.0,41.7982,41.8233,41.7814,41.8149,109635.0
2019-09-06 11:30:00,49.99,50.0,49.96,49.98,247856.0,41.8149,41.8233,41.7898,41.8065,247856.0
2019-09-06 12:00:00,49.98,50.01,49.96,50.0,132756.0,41.8065,41.8316,41.7898,41.8233,132756.0
2019-09-06 12:30:00,50.0,50.01,49.88,49.96,91808.0,41.8233,41.8316,41.7229,41.7898,91808.0
2019-09-06 13:00:00,49.95,49.97,49.93,49.96,43109.0,41.7814,41.7982,41.7647,41.7898,43109.0
2019-09-06 13:30:00,49.96,50.0,49.96,49.99,94281.0,41.7898,41.8233,41.7898,41.8149,94281.0
2019-09-06 14:00:00,49.99,50.0,49.95,49.96,236718.0,41.8149,41.8233,41.7814,41.7898,236718.0
2019-09-06 14:30:00,49.95,49.97,49.93,49.94,136350.0,41.7814,41.7982,41.7647,41.7731,136350.0
2019-09-06 15:00:00,49.94,49.94,49.92,49.94,46344.0,41.7731,41.7731,41.7563,41.7731,46344.0
2019-09-06 15:30:00,49.94,49.95,49.88,49.91,140649.0,41.7731,41.7814,41.7229,41.748,140649.0
2019-09-09 09:30:00,50.04,50.04,50.0,50.0,167866.0,41.8567,41.8567,41.8233,41.8233,167866.0
2019-09-09 10:00:00,50.0,50.06,49.98,50.02,70146.0,41.8233,41.8734,41.8065,41.84,70146.0
2019-09-09 10:30:00,50.02,50.04,50.0,50.04,64616.0,41.84,41.8567,41.8233,41.8567,64616.0
2019-09-09 11:00:00,50.04,50.08,50.03,50.08,108478.0,41.8567,41.8902,41.8483,41.8902,108478.0
2019-09-09 11:30:00,50.07,50.09,50.05,50.07,105976.0,41.8818,41.8985,41.8651,41.8818,105976.0
2019-09-09 12:00:00,50.06,50.07,49.96,49.96,49488.0,41.8734,41.8818,41.7898,41.7898,49488.0
2019-09-09 12:30:00,49.97,49.97,49.92,49.97,59030.0,41.7982,41.7982,41.7563,41.7982,59030.0
2019-09-09 13:00:00,49.96,49.98,49.95,49.97,35605.0,41.7898,41.8065,41.7814,41.7982,35605.0
2019-09-09 13:30:00,49.97,50.0,49.94,49.98,77961.0,41.7982,41.8233,41.7731,41.8065,77961.0
2019-09-09 14:00:00,49.99,50.0,49.95,49.97,95468.0,41.8149,41.8233,41.7814,41.7982,95468.0
2019-09-09 14:30:00,49.96,49.99,49.95,49.98,119623.0,41.7898,41.8149,41.7814,41.8065,119623.0
2019-09-09 15:00:00,49.97,50.01,49.96,49.98,97215.0,41.7982,41.8316,41.7898,41.8065,97215.0
2019-09-09 15:30:00,49.99,50.04,49.97,50.03,216493.0,41.8149,41.8567,41.7982,41.8483,216493.0
2019-09-10 09:30:00,49.95,49.95,49.85,49.89,357600.0,41.7814,41.7814,41.6978,41.7312,357600.0
2019-09-10 10:00:00,49.89,50.0,49.87,49.99,92990.0,41.7312,41.8233,41.7145,41.8149,92990.0
2019-09-10 10:30:00,50.0,50.0,49.93,49.97,148211.0,41.8233,41.8233,41.7647,41.7982,148211.0
2019-09-10 11:00:00,49.98,50.05,49.98,50.02,152318.0,41.8065,41.8651,41.8065,41.84,152318.0
2019-09-10 11:30:00,50.02,50.14,49.99,50.11,133807.0,41.84,41.9404,41.8149,41.9153,133807.0
2019-09-10 12:00:00,50.11,50.17,50.06,50.15,114888.0,41.9153,41.9655,41.8734,41.9487,114888.0
2019-09-10 12:30:00,50.15,50.16,50.12,50.14,78290.0,41.9487,41.9571,41.9236,41.9404,78290.0
2019-09-10 13:00:00,50.13,50.13,50.08,50.1,97047.0,41.932,41.932,41.8902,41.9069,97047.0
2019-09-10 13:30:00,50.1,50.15,50.1,50.11,49397.0,41.9069,41.9487,41.9069,41.9153,49397.0
2019-09-10 14:00:00,50.11,50.11,50.07,50.07,103680.0,41.9153,41.9153,41.8818,41.8818,103680.0
2019-09-10 14:30:00,50.07,50.09,50.04,50.07,163293.0,41.8818,41.8985,41.8567,41.8818,163293.0
2019-09-10 15:00:00,50.07,50.07,49.98,50.0,76404.0,41.8818,41.8818,41.8065,41.8233,76404.0
2019-09-10 15:30:00,50.0,50.11,50.0,50.11,237175.0,41.8233,41.9153,41.8233,41.9153,237175.0
2019-09-11 09:30:00,50.25,50.34,50.22,50.32,272819.0,42.0324,42.1077,42.0073,42.0909,272819.0
2019-09-11 10:00:00,50.32,50.37,50.31,50.36,118573.0,42.0909,42.1327,42.0826,42.1244,118573.0
2019-09-11 10:30:00,50.35,50.38,50.32,50.37,95313.0,42.116,42.1411,42.0909,42.1327,95313.0
2019-09-11 11:00:00,50.38,50.38,50.32,50.32,401771.0,42.1411,42.1411,42.0909,42.0909,401771.0
2019-09-11 11:30:00,50.33,50.37,50.32,50.35,113502.0,42.0993,42.1327,42.0909,42.116,113502.0
2019-09-11 12:00:00,50.36,50.39,50.34,50.35,98964.0,42.1244,42.1495,42.1077,42.116,98964.0
2019-09-11 12:30:00,50.35,50.37,50.34,50.37,83307.0,42.116,42.1327,42.1077,42.1327,83307.0
2019-09-11 13:00:00,50.36,50.39,50.35,50.37,68752.0,42.1244,42.1495,42.116,42.1327,68752.0
2019-09-11 13:30:00,50.37,50.4,50.37,50.39,39592.0,42.1327,42.1578,42.1327,42.1495,39592.0
2019-09-11 14:00:00,50.39,50.39,50.37,50.39,96718.0,42.1495,42.1495,42.1327,42.1495,96718.0
2019-09-11 14:30:00,50.38,50.39,50.36,50.38,385011.0,42.1411,42.1495,42.1244,42.1411,385011.0
2019-09-11 15:00:00,50.38,50.41,50.37,50.4,76510.0,42.1411,42.1662,42.1327,42.1578,76510.0
2019-09-11 15:30:00,50.4,50.44,50.37,50.43,211954.0,42.1578,42.1913,42.1327,42.1829,211954.0
2019-09-12 09:30:00,50.52,50.58,50.44,50.51,263812.0,42.2582,42.3084,42.1913,42.2499,263812.0
2019-09-12 10:00:00,50.51,50.81,50.49,50.77,298133.0,42.2499,42.5008,42.2331,42.4673,298133.0
2019-09-12 10:30:00,50.78,50.79,50.53,50.58,225792.0,42.4757,42.4841,42.2666,42.3084,225792.0
2019-09-12 11:00:00,50.58,50.68,50.53,50.67,143083.0,42.3084,42.3921,42.2666,42.3837,143083.0
2019-09-12 11:30:00,50.67,50.74,50.65,50.74,72218.0,42.3837,42.4422,42.367,42.4422,72218.0
2019-09-12 12:00:00,50.73,50.74,50.68,50.72,113618.0,42.4339,42.4422,42.3921,42.4255,113618.0
2019-09-12 12:30:00,50.72,50.74,50.69,50.74,41012.0,42.4255,42.4422,42.4004,42.4422,41012.0
2019-09-12 13:00:00,50.74,50.79,50.74,50.74,114903.0,42.4422,42.4841,42.4422,42.4422,114903.0
2019-09-12 13:30:00,50.74,50.78,50.73,50.73,82292.0,42.4422,42.4757,42.4339,42.4339,82292.0
2019-09-12 14:00:00,50.73,50.76,50.72,50.74,466183.0,42.4339,42.459,42.4255,42.4422,466183.0
2019-09-12 14:30:00,50.75,50.78,50.74,50.76,56641.0,42.4506,42.4757,42.4422,42.459,56641.0
2019-09-12 15:00:00,50.75,50.76,50.72,50.73,48677.0,42.4506,42.459,42.4255,42.4339,48677.0
2019-09-12 15:30:00,50.73,50.76,50.69,50.69,432505.0,42.4339,42.459,42.4004,42.4004,432505.0
2019-09-13 09:30:00,50.94,51.0,50.94,50.98,172856.0,42.6095,42.6597,42.6095,42.643,172856.0
2019-09-13 10:00:00,50.97,51.0,50.91,50.99,104687.0,42.6346,42.6597,42.5844,42.6514,104687.0
2019-09-13 10:30:00,50.99,51.09,50.97,51.08,305018.0,42.6514,42.735,42.6346,42.7266,305018.0
2019-09-13 11:00:00,51.08,51.12,51.05,51.06,449595.0,42.7266,42.7601,42.7015,42.7099,449595.0
2019-09-13 11:30:00,51.05,51.07,51.02,51.03,327526.0,42.7015,42.7183,42.6765,42.6848,327526.0
2019-09-13 12:00:00,51.03,51.03,50.98,50.99,49569.0,42.6848,42.6848,42.643,42.6514,49569.0
2019-09-13 12:30:00,50.98,51.01,50.97,50.98,392450.0,42.643,42.6681,42.6346,42.643,392450.0
2019-09-13 13:00:00,50.99,51.02,50.97,51.01,42053.0,42.6514,42.6765,42.6346,42.6681,42053.0
2019-09-13 13:30:00,51.01,51.01,50.96,50.97,112314.0,42.6681,42.6681,42.6263,42.6346,112314.0
2019-09-13 14:00:00,50.98,51.0,50.96,50.97,153184.0,42.643,42.6597,42.6263,42.6346,153184.0
2019-09-13 14:30:00,50.98,50.99,50.96,50.97,100919.0,42.643,42.6514,42.6263,42.6346,100919.0
2019-09-13 15:00:00,50.97,50.98,50.94,50.97,90112.0,42.6346,42.643,42.6095,42.6346,90112.0
2019-09-13 15:30:00,50.97,51.0,50.95,50.99,477684.0,42.6346,42.6597,42.6179,42.6514,477684.0
2019-09-16 09:30:00,50.71,50.73,50.66,50.7,242049.0,42.4171,42.4339,42.3753,42.4088,242049.0
2019-09-16 10:00:00,50.7,50.73,50.68,50.69,146738.0,42.4088,42.4339,42.3921,42.4004,146738.0
2019-09-16 10:30:00,50.69,50.71,50.64,50.69,78168.0,42.4004,42.4171,42.3586,42.4004,78168.0
2019-09-16 11:00:00,50.7,50.74,50.68,50.69,51207.0,42.4088,42.4422,42.3921,42.4004,51207.0
2019-09-16 11:30:00,50.69,50.7,50.6,50.61,87950.0,42.4004,42.4088,42.3251,42.3335,87950.0
2019-09-16 12:00:00,50.61,50.64,50.6,50.62,67687.0,42.3335,42.3586,42.3251,42.3419,67687.0
2019-09-16 12:30:00,50.62,50.66,50.59,50.63,77008.0,42.3419,42.3753,42.3168,42.3502,77008.0
2019-09-16 13:00:00,50.62,50.65,50.62,50.63,79358.0,42.3419,42.367,42.3419,42.3502,79358.0
2019-09-16 13:30:00,50.64,50.64,50.61,50.63,123956.0,42.3586,42.3586,42.3335,42.3502,123956.0
2019-09-16 14:00:00,50.62,50.64,50.6,50.63,98601.0,42.3419,42.3586,42.3251,42.3502,98601.0
2019-09-16 14:30:00,50.63,50.64,50.62,50.64,88165.0,42.3502,42.3586,42.3419,42.3586,88165.0
2019-09-16 15:00:00,50.65,50.65,50.62,50.62,88863.0,42.367,42.367,42.3419,42.3419,88863.0
2019-09-16 15:30:00,50.61,50.62,50.57,50.6,241135.0,42.3335,42.3419,42.3,42.3251,241135.0
2019-09-17 09:30:00,50.43,50.54,50.39,50.51,127376.0,42.1829,42.2749,42.1495,42.2499,127376.0
2019-09-17 10:00:00,50.51,50.57,50.5,50.55,64589.0,42.2499,42.3,42.2415,42.2833,64589.0
2019-09-17 10:30:00,50.56,50.59,50.55,50.58,133091.0,42.2917,42.3168,42.2833,42.3084,133091.0
2019-09-17 11:00:00,50.58,50.67,50.58,50.67,134395.0,42.3084,42.3837,42.3084,42.3837,134395.0
2019-09-17 11:30:00,50.67,50.71,50.65,50.7,129610.0,42.3837,42.4171,42.367,42.4088,129610.0
2019-09-17 12:00:00,50.7,50.71,50.66,50.68,93035.0,42.4088,42.4171,42.3753,42.3921,93035.0
2019-09-17 12:30:00,50.68,50.68,50.66,50.68,126906.0,42.3921,42.3921,42.3753,42.3921,126906.0
2019-09-17 13:00:00,50.68,50.72,50.67,50.71,114553.0,42.3921,42.4255,42.3837,42.4171,114553.0
2019-09-17 13:30:00,50.71,50.72,50.69,50.7,159335.0,42.4171,42.4255,42.4004,42.4088,159335.0
2019-09-17 14:00:00,50.71,50.73,50.69,50.7,166779.0,42.4171,42.4339,42.4004,42.4088,166779.0
2019-09-17 14:30:00,50.71,50.71,50.68,50.69,127413.0,42.4171,42.4171,42.3921,42.4004,127413.0
2019-09-17 15:00:00,50.7,50.71,50.68,50.71,38118.0,42.4088,42.4171,42.3921,42.4171,38118.0
2019-09-17 15:30:00,50.71,50.76,50.71,50.74,181046.0,42.4171,42.459,42.4171,42.4422,181046.0
2019-09-18 09:30:00,50.63,50.66,50.6,50.64,95453.0,42.3502,42.3753,42.3251,42.3586,95453.0
2019-09-18 10:00:00,50.64,50.69,50.62,50.69,47178.0,42.3586,42.4004,42.3419,42.4004,47178.0
2019-09-18 10:30:00,50.7,50.71,50.64,50.66,82104.0,42.4088,42.4171,42.3586,42.3753,82104.0
2019-09-18 11:00:00,50.67,50.67,50.63,50.65,24366.0,42.3837,42.3837,42.3502,42.367,24366.0
2019-09-18 11:30:00,50.65,50.65,50.61,50.64,46428.0,42.367,42.367,42.3335,42.3586,46428.0
2019-09-18 12:00:00,50.64,50.67,50.64,50.66,35560.0,42.3586,42.3837,42.3586,42.3753,35560.0
2019-09-18 12:30:00,50.67,50.69,50.64,50.65,28913.0,42.3837,42.4004,42.3586,42.367,28913.0
2019-09-18 13:00:00,50.65,50.66,50.62,50.63,43364.0,42.367,42.3753,42.3419,42.3502,43364.0
2019-09-18 13:30:00,50.63,50.69,50.62,50.66,88220.0,42.3502,42.4004,42.3419,42.3753,88220.0
2019-09-18 14:00:00,50.65,50.68,50.4,50.43,118972.0,42.367,42.3921,42.1578,42.1829,118972.0
2019-09-18 14:30:00,50.4,50.49,50.32,50.44,116221.0,42.1578,42.2331,42.0909,42.1913,116221.0
2019-09-18 15:00:00,50.43,50.51,50.4,50.49,96875.0,42.1829,42.2499,42.1578,42.2331,96875.0
2019-09-18 15:30:00,50.49,50.68,50.49,50.64,274779.0,42.2331,42.3921,42.2331,42.3586,274779.0
2019-09-19 09:30:00,50.83,50.86,50.81,50.84,125132.0,42.5175,42.5426,42.5008,42.5259,125132.0
2019-09-19 10:00:00,50.84,50.87,50.83,50.86,94639.0,42.5259,42.551,42.5175,42.5426,94639.0
2019-09-19 10:30:00,50.85,50.9,50.85,50.89,35418.0,42.5343,42.5761,42.5343,42.5677,35418.0
2019-09-19 11:00:00,50.88,50.91,50.86,50.87,40112.0,42.5593,42.5844,42.5426,42.551,40112.0
2019-09-19 11:30:00,50.87,50.92,50.87,50.89,90883.0,42.551,42.5928,42.551,42.5677,90883.0
2019-09-19 12:00:00,50.89,50.89,50.81,50.82,43275.0,42.5677,42.5677,42.5008,42.5092,43275.0
2019-09-19 12:30:00,50.82,50.88,50.82,50.88,89893.0,42.5092,42.5593,42.5092,42.5593,89893.0
2019-09-19 13:00:00,50.87,50.92,50.87,50.9,139650.0,42.551,42.5928,42.551,42.5761,139650.0
2019-09-19 13:30:00,50.9,50.91,50.83,50.89,148227.0,42.5761,42.5844,42.5175,42.5677,148227.0
2019-09-19 14:00:00,50.88,50.89,50.84,50.85,66297.0,42.5593,42.5677,42.5259,42.5343,66297.0
2019-09-19 14:30:00,50.85,50.85,50.8,50.8,304552.0,42.5343,42.5343,42.4924,42.4924,304552.0
2019-09-19 15:00:00,50.8,50.81,50.77,50.77,36393.0,42.4924,42.5008,42.4673,42.4673,36393.0
2019-09-19 15:30:00,50.77,50.77,50.69,50.73,180691.0,42.4673,42.4673,42.4004,42.4339,180691.0
2019-09-20 09:30:00,50.86,50.91,50.85,50.88,139250.0,42.5426,42.5844,42.5343,42.5593,139250.0
2019-09-20 10:00:00,50.88,50.9,50.86,50.89,61416.0,42.5593,42.5761,42.5426,42.5677,61416.0
2019-09-20 10:30:00,50.89,50.9,50.83,50.85,103941.0,42.5677,42.5761,42.5175,42.5343,103941.0
2019-09-20 11:00:00,50.85,50.89,50.81,50.81,125491.0,42.5343,42.5677,42.5008,42.5008,125491.0
2019-09-20 11:30:00,50.81,50.84,50.77,50.83,81640.0,42.5008,42.5259,42.4673,42.5175,81640.0
2019-09-20 12:00:00,50.84,50.85,50.82,50.83,71254.0,42.5259,42.5343,42.5092,42.5175,71254.0
2019-09-20 12:30:00,50.83,50.84,50.8,50.84,52868.0,42.5175,42.5259,42.4924,42.5259,52868.0
2019-09-20 13:00:00,50.83,50.85,50.56,50.7,269177.0,42.5175,42.5343,42.2917,42.4088,269177.0
2019-09-20 13:30:00,50.7,50.7,50.6,50.66,66767.0,42.4088,42.4088,42.3251,42.3753,66767.0
2019-09-20 14:00:00,50.67,50.72,50.66,50.71,167287.0,42.3837,42.4255,42.3753,42.4171,167287.0
2019-09-20 14:30:00,50.71,50.74,50.7,50.71,68231.0,42.4171,42.4422,42.4088,42.4171,68231.0
2019-09-20 15:00:00,50.71,50.74,50.67,50.67,108238.0,42.4171,42.4422,42.3837,42.3837,108238.0
2019-09-20 15:30:00,50.68,50.69,50.62,50.62,234607.0,42.3921,42.4004,42.3419,42.3419,234607.0
2019-09-23 09:30:00,50.4,50.52,50.35,50.45,151311.0,42.1578,42.2582,42.116,42.1997,151311.0
2019-09-23 10:00:00,50.45,50.46,50.37,50.45,50456.0,42.1997,42.208,42.1327,42.1997,50456.0
2019-09-23 10:30:00,50.47,50.49,50.45,50.46,84462.0,42.2164,42.2331,42.1997,42.208,84462.0
2019-09-23 11:00:00,50.47,50.55,50.47,50.54,137652.0,42.2164,42.2833,42.2164,42.2749,137652.0
2019-09-23 11:30:00,50.54,50.56,50.52,50.54,74316.0,42.2749,42.2917,42.2582,42.2749,74316.0
2019-09-23 12:00:00,50.55,50.58,50.53,50.56,36066.0,42.2833,42.3084,42.2666,42.2917,36066.0
2019-09-23 12:30:00,50.56,50.57,50.52,50.53,106438.0,42.2917,42.3,42.2582,42.2666,106438.0
2019-09-23 13:00:00,50.54,50.57,50.53,50.56,39469.0,42.2749,42.3,42.2666,42.2917,39469.0
2019-09-23 13:30:00,50.57,50.57,50.54,50.57,54084.0,42.3,42.3,42.2749,42.3,54084.0
2019-09-23 14:00:00,50.57,50.57,50.55,50.56,25337.0,42.3,42.3,42.2833,42.2917,25337.0
2019-09-23 14:30:00,50.57,50.58,50.55,50.58,107650.0,42.3,42.3084,42.2833,42.3084,107650.0
2019-09-23 15:00:00,50.57,50.6,50.56,50.58,107726.0,42.3,42.3251,42.2917,42.3084,107726.0
2019-09-23 15:30:00,50.59,50.59,50.53,50.56,264275.0,42.3168,42.3168,42.2666,42.2917,264275.0
2019-09-24 09:30:00,50.32,50.35,50.27,50.29,164119.0,42.3665,42.3917,42.3244,42.3412,164119.0
2019-09-24 10:00:00,50.3,50.33,50.21,50.24,160659.0,42.3496,42.3749,42.2738,42.2991,160659.0
2019-09-24 10:30:00,50.23,50.27,50.2,50.21,51982.0,42.2907,42.3244,42.2654,42.2738,51982.0
2019-09-24 11:00:00,50.2,50.2,50.14,50.16,72243.0,42.2654,42.2654,42.2149,42.2317,72243.0
2019-09-24 11:30:00,50.16,50.16,50.1,50.12,90205.0,42.2317,42.2317,42.1812,42.1981,90205.0
2019-09-24 12:00:00,50.11,50.16,49.97,50.01,255880.0,42.1896,42.2317,42.0718,42.1055,255880.0
2019-09-24 12:30:00,50.01,50.03,49.95,49.96,162025.0,42.1055,42.1223,42.0549,42.0634,162025.0
2019-09-24 13:00:00,49.97,50.03,49.97,49.99,74131.0,42.0718,42.1223,42.0718,42.0886,74131.0
2019-09-24 13:30:00,49.99,50.03,49.98,50.0,123236.0,42.0886,42.1223,42.0802,42.097,123236.0
2019-09-24 14:00:00,49.99,50.11,49.95,50.07,224881.0,42.0886,42.1896,42.0549,42.156,224881.0
2019-09-24 14:30:00,50.06,50.08,49.98,50.03,698577.0,42.1475,42.1644,42.0802,42.1223,698577.0
2019-09-24 15:00:00,50.03,50.07,49.99,50.01,129720.0,42.1223,42.156,42.0886,42.1055,129720.0
2019-09-24 15:30:00,50.0,50.03,49.97,49.99,743285.0,42.097,42.1223,42.0718,42.0886,743285.0
2019-09-25 09:30:00,49.74,49.77,49.65,49.67,270125.0,41.8781,41.9034,41.8024,41.8192,270125.0
2019-09-25 10:00:00,49.67,49.7,49.57,49.63,386593.0,41.8192,41.8444,41.735,41.7855,386593.0
2019-09-25 10:30:00,49.63,49.82,49.63,49.8,147581.0,41.7855,41.9455,41.7855,41.9286,147581.0
2019-09-25 11:00:00,49.8,49.84,49.78,49.8,112952.0,41.9286,41.9623,41.9118,41.9286,112952.0
2019-09-25 11:30:00,49.8,49.86,49.79,49.81,153011.0,41.9286,41.9792,41.9202,41.9371,153011.0
2019-09-25 12:00:00,49.82,49.84,49.8,49.83,101368.0,41.9455,41.9623,41.9286,41.9539,101368.0
2019-09-25 12:30:00,49.82,49.86,49.81,49.81,81837.0,41.9455,41.9792,41.9371,41.9371,81837.0
2019-09-25 13:00:00,49.81,49.85,49.8,49.83,73733.0,41.9371,41.9707,41.9286,41.9539,73733.0
2019-09-25 13:30:00,49.84,49.9,49.83,49.89,60057.0,41.9623,42.0128,41.9539,42.0044,60057.0
2019-09-25 14:00:00,49.89,49.95,49.88,49.95,65429.0,42.0044,42.0549,41.996,42.0549,65429.0
2019-09-25 14:30:00,49.94,49.95,49.92,49.94,289446.0,42.0465,42.0549,42.0297,42.0465,289446.0
2019-09-25 15:00:00,49.94,49.96,49.93,49.95,224757.0,42.0465,42.0634,42.0381,42.0549,224757.0
2019-09-25 15:30:00,49.94,49.98,49.91,49.91,445241.0,42.0465,42.0802,42.0213,42.0213,445241.0
2019-09-26 09:30:00,50.1,50.1,50.04,50.09,283400.0,42.1812,42.1812,42.1307,42.1728,283400.0
2019-09-26 10:00:00,50.09,50.13,50.02,50.06,265172.0,42.1728,42.2065,42.1139,42.1475,265172.0
2019-09-26 10:30:00,50.07,50.07,50.0,50.02,237398.0,42.156,42.156,42.097,42.1139,237398.0
2019-09-26 11:00:00,50.02,50.04,49.93,49.98,404183.0,42.1139,42.1307,42.0381,42.0802,404183.0
2019-09-26 11:30:00,49.98,50.03,49.94,49.98,119259.0,42.0802,42.1223,42.0465,42.0802,119259.0
2019-09-26 12:00:00,49.99,50.04,49.97,50.03,178548.0,42.0886,42.1307,42.0718,42.1223,178548.0
2019-09-26 12:30:00,50.02,50.04,49.97,49.99,73869.0,42.1139,42.1307,42.0718,42.0886,73869.0
2019-09-26 13:00:00,49.99,50.02,49.98,49.99,108115.0,42.0886,42.1139,42.0802,42.0886,108115.0
2019-09-26 13:30:00,49.99,50.03,49.99,50.02,166936.0,42.0886,42.1223,42.0886,42.1139,166936.0
2019-09-26 14:00:00,50.03,50.08,50.03,50.05,569263.0,42.1223,42.1644,42.1223,42.1391,569263.0
2019-09-26 14:30:00,50.05,50.06,50.02,50.03,101574.0,42.1391,42.1475,42.1139,42.1223,101574.0
2019-09-26 15:00:00,50.03,50.09,50.02,50.06,418811.0,42.1223,42.1728,42.1139,42.1475,418811.0
2019-09-26 15:30:00,50.07,50.09,50.02,50.05,337473.0,42.156,42.1728,42.1139,42.1391,337473.0
2019-09-27 09:30:00,50.05,50.06,49.96,49.98,372119.0,42.1391,42.1475,42.0634,42.0802,372119.0
2019-09-27 10:00:00,49.98,49.99,49.94,49.99,129781.0,42.0802,42.0886,42.0465,42.0886,129781.0
2019-09-27 10:30:00,50.0,50.06,49.97,50.05,144723.0,42.097,42.1475,42.0718,42.1391,144723.0
2019-09-27 11:00:00,50.05,50.09,50.04,50.08,184094.0,42.1391,42.1728,42.1307,42.1644,184094.0
2019-09-27 11:30:00,50.09,50.11,49.77,49.89,649377.0,42.1728,42.1896,41.9034,42.0044,649377.0
2019-09-27 12:00:00,49.89,49.89,49.79,49.82,136238.0,42.0044,42.0044,41.9202,41.9455,136238.0
2019-09-27 12:30:00,49.79,49.84,49.7,49.7,121520.0,41.9202,41.9623,41.8444,41.8444,121520.0
2019-09-27 13:00:00,49.7,49.77,49.68,49.73,113997.0,41.8444,41.9034,41.8276,41.8697,113997.0
2019-09-27 13:30:00,49.74,49.76,49.68,49.72,191049.0,41.8781,41.895,41.8276,41.8613,191049.0
2019-09-27 14:00:00,49.71,49.72,49.67,49.69,112029.0,41.8529,41.8613,41.8192,41.836,112029.0
2019-09-27 14:30:00,49.68,49.69,49.61,49.64,569289.0,41.8276,41.836,41.7687,41.7939,569289.0
2019-09-27 15:00:00,49.64,49.69,49.62,49.65,240682.0,41.7939,41.836,41.7771,41.8024,240682.0
2019-09-27 15:30:00,49.66,49.76,49.66,49.73,469637.0,41.8108,41.895,41.8108,41.8697,469637.0
2019-09-30 09:30:00,49.83,49.94,49.8,49.92,257939.0,41.9539,42.0465,41.9286,42.0297,257939.0
2019-09-30 10:00:00,49.93,49.98,49.92,49.96,429101.0,42.0381,42.0802,42.0297,42.0634,429101.0
2019-09-30 10:30:00,49.96,50.0,49.93,49.95,121587.0,42.0634,42.097,42.0381,42.0549,121587.0
2019-09-30 11:00:00,49.94,49.95,49.88,49.94,104129.0,42.0465,42.0549,41.996,42.0465,104129.0
2019-09-30 11:30:00,49.94,49.94,49.89,49.93,125561.0,42.0465,42.0465,42.0044,42.0381,125561.0
2019-09-30 12:00:00,49.93,49.98,49.93,49.98,124992.0,42.0381,42.0802,42.0381,42.0802,124992.0
2019-09-30 12:30:00,49.98,49.98,49.96,49.98,57041.0,42.0802,42.0802,42.0634,42.0802,57041.0
2019-09-30 13:00:00,49.98,49.99,49.94,49.95,43541.0,42.0802,42.0886,42.0465,42.0549,43541.0
2019-09-30 13:30:00,49.94,49.97,49.94,49.94,100307.0,42.0465,42.0718,42.0465,42.0465,100307.0
2019-09-30 14:00:00,49.94,49.96,49.93,49.95,136736.0,42.0465,42.0634,42.0381,42.0549,136736.0
2019-09-30 14:30:00,49.95,49.97,49.93,49.93,118304.0,42.0549,42.0718,42.0381,42.0381,118304.0
2019-09-30 15:00:00,49.93,49.93,49.89,49.9,76233.0,42.0381,42.0381,42.0044,42.0128,76233.0
2019-09-30 15:30:00,49.9,49.91,49.85,49.9,315097.0,42.0128,42.0213,41.9707,42.0128,315097.0
2019-10-01 09:30:00,49.8,49.85,49.75,49.76,162654.0,41.9286,41.9707,41.8865,41.895,162654.0
2019-10-01 10:00:00,49.76,49.79,49.51,49.6,524032.0,41.895,41.9202,41.6845,41.7603,524032.0
2019-10-01 10:30:00,49.6,49.61,49.48,49.49,155740.0,41.7603,41.7687,41.6592,41.6676,155740.0
2019-10-01 11:00:00,49.48,49.58,49.45,49.58,296477.0,41.6592,41.7434,41.634,41.7434,296477.0
2019-10-01 11:30:00,49.58,49.58,49.48,49.5,219372.0,41.7434,41.7434,41.6592,41.6761,219372.0
2019-10-01 12:00:00,49.49,49.54,49.43,49.5,567661.0,41.6676,41.7097,41.6171,41.6761,567661.0
2019-10-01 12:30:00,49.51,49.54,49.49,49.52,141415.0,41.6845,41.7097,41.6676,41.6929,141415.0
2019-10-01 13:00:00,49.5,49.51,49.43,49.44,61437.0,41.6761,41.6845,41.6171,41.6255,61437.0
2019-10-01 13:30:00,49.44,49.46,49.41,49.42,139429.0,41.6255,41.6424,41.6003,41.6087,139429.0
2019-10-01 14:00:00,49.43,49.46,49.4,49.44,101073.0,41.6171,41.6424,41.5919,41.6255,101073.0
2019-10-01 14:30:00,49.45,49.51,49.45,49.48,82673.0,41.634,41.6845,41.634,41.6592,82673.0
2019-10-01 15:00:00,49.49,49.51,49.46,49.51,123733.0,41.6676,41.6845,41.6424,41.6845,123733.0
2019-10-01 15:30:00,49.51,49.51,49.44,49.48,859803.0,41.6845,41.6845,41.6255,41.6592,859803.0
2019-10-02 09:30:00,48.96,48.96,48.81,48.85,311268.0,41.2214,41.2214,41.0951,41.1288,311268.0
2019-10-02 10:00:00,48.85,48.89,48.79,48.8,133295.0,41.1288,41.1625,41.0783,41.0867,133295.0
2019-10-02 10:30:00,48.79,48.79,48.63,48.67,222115.0,41.0783,41.0783,40.9436,40.9772,222115.0
2019-10-02 11:00:00,48.67,48.76,48.66,48.68,147925.0,40.9772,41.053,40.9688,40.9857,147925.0
2019-10-02 11:30:00,48.68,48.7,48.59,48.64,275236.0,40.9857,41.0025,40.9099,40.952,275236.0
2019-10-02 12:00:00,48.64,48.64,48.55,48.58,119278.0,40.952,40.952,40.8762,40.9015,119278.0
2019-10-02 12:30:00,48.59,48.59,48.5,48.52,83375.0,40.9099,40.9099,40.8341,40.851,83375.0
2019-10-02 13:00:00,48.52,48.6,48.51,48.6,133195.0,40.851,40.9183,40.8425,40.9183,133195.0
2019-10-02 13:30:00,48.6,48.6,48.55,48.57,127566.0,40.9183,40.9183,40.8762,40.8931,127566.0
2019-10-02 14:00:00,48.57,48.65,48.54,48.64,95638.0,40.8931,40.9604,40.8678,40.952,95638.0
2019-10-02 14:30:00,48.64,48.69,48.61,48.69,130229.0,40.952,40.9941,40.9267,40.9941,130229.0
2019-10-02 15:00:00,48.69,48.74,48.65,48.69,119110.0,40.9941,41.0362,40.9604,40.9941,119110.0
2019-10-02 15:30:00,48.68,48.71,48.62,48.65,417044.0,40.9857,41.0109,40.9352,40.9604,417044.0
2019-10-03 09:30:00,48.67,48.77,48.67,48.74,230583.0,40.9772,41.0614,40.9772,41.0362,230583.0
2019-10-03 10:00:00,48.73,48.82,48.49,48.79,907231.0,41.0278,41.1035,40.8257,41.0783,907231.0
2019-10-03 10:30:00,48.79,48.82,48.63,48.75,575346.0,41.0783,41.1035,40.9436,41.0446,575346.0
2019-10-03 11:00:00,48.74,48.98,48.72,48.89,588704.0,41.0362,41.2383,41.0193,41.1625,588704.0
2019-10-03 11:30:00,48.87,48.88,48.81,48.82,285711.0,41.1456,41.1541,41.0951,41.1035,285711.0
2019-10-03 12:00:00,48.82,48.88,48.81,48.88,240079.0,41.1035,41.1541,41.0951,41.1541,240079.0
2019-10-03 12:30:00,48.87,48.94,48.86,48.93,399100.0,41.1456,41.2046,41.1372,41.1962,399100.0
2019-10-03 13:00:00,48.93,48.94,48.89,48.93,536789.0,41.1962,41.2046,41.1625,41.1962,536789.0
2019-10-03 13:30:00,48.93,48.99,48.92,48.97,183060.0,41.1962,41.2467,41.1877,41.2298,183060.0
2019-10-03 14:00:00,48.97,49.0,48.94,48.99,188414.0,41.2298,41.2551,41.2046,41.2467,188414.0
2019-10-03 14:30:00,48.99,49.0,48.95,48.95,165957.0,41.2467,41.2551,41.213,41.213,165957.0
2019-10-03 15:00:00,48.96,48.96,48.9,48.93,146127.0,41.2214,41.2214,41.1709,41.1962,146127.0
2019-10-03 15:30:00,48.93,49.03,48.88,49.03,446860.0,41.1962,41.2803,41.1541,41.2803,446860.0
2019-10-04 09:30:00,49.03,49.1,49.01,49.1,198405.0,41.2803,41.3393,41.2635,41.3393,198405.0
2019-10-04 10:00:00,49.1,49.14,49.06,49.07,126101.0,41.3393,41.373,41.3056,41.314,126101.0
2019-10-04 10:30:00,49.06,49.07,49.0,49.04,181052.0,41.3056,41.314,41.2551,41.2888,181052.0
2019-10-04 11:00:00,49.02,49.16,49.02,49.14,315110.0,41.2719,41.3898,41.2719,41.373,315110.0
2019-10-04 11:30:00,49.14,49.21,49.14,49.16,61776.0,41.373,41.4319,41.373,41.3898,61776.0
2019-10-04 12:00:00,49.17,49.21,49.15,49.2,52899.0,41.3982,41.4319,41.3814,41.4235,52899.0
2019-10-04 12:30:00,49.2,49.22,49.18,49.22,101384.0,41.4235,41.4403,41.4066,41.4403,101384.0
2019-10-04 13:00:00,49.21,49.24,49.19,49.23,70097.0,41.4319,41.4572,41.4151,41.4487,70097.0
2019-10-04 13:30:00,49.24,49.28,49.23,49.25,185744.0,41.4572,41.4908,41.4487,41.4656,185744.0
2019-10-04 14:00:00,49.25,49.3,49.24,49.29,163750.0,41.4656,41.5077,41.4572,41.4993,163750.0
2019-10-04 14:30:00,49.29,49.33,49.29,49.31,86763.0,41.4993,41.5329,41.4993,41.5161,86763.0
2019-10-04 15:00:00,49.32,49.34,49.31,49.33,51619.0,41.5245,41.5413,41.5161,41.5329,51619.0
2019-10-04 15:30:00,49.33,49.41,49.33,49.4,367924.0,41.5329,41.6003,41.5329,41.5919,367924.0
2019-10-07 09:30:00,49.25,49.34,49.24,49.3,188430.0,41.4656,41.5413,41.4572,41.5077,188430.0
2019-10-07 10:00:00,49.3,49.36,49.28,49.35,73944.0,41.5077,41.5582,41.4908,41.5498,73944.0
2019-10-07 10:30:00,49.34,49.42,49.33,49.4,112385.0,41.5413,41.6087,41.5329,41.5919,112385.0
2019-10-07 11:00:00,49.4,49.46,49.37,49.37,167312.0,41.5919,41.6424,41.5666,41.5666,167312.0
2019-10-07 11:30:00,49.37,49.43,49.37,49.41,74858.0,41.5666,41.6171,41.5666,41.6003,74858.0
2019-10-07 12:00:00,49.41,49.41,49.36,49.37,51472.0,41.6003,41.6003,41.5582,41.5666,51472.0
2019-10-07 12:30:00,49.37,49.37,49.33,49.36,68783.0,41.5666,41.5666,41.5329,41.5582,68783.0
2019-10-07 13:00:00,49.36,49.37,49.3,49.32,87265.0,41.5582,41.5666,41.5077,41.5245,87265.0
2019-10-07 13:30:00,49.32,49.47,49.32,49.46,136244.0,41.5245,41.6508,41.5245,41.6424,136244.0
2019-10-07 14:00:00,49.46,49.46,49.3,49.31,148857.0,41.6424,41.6424,41.5077,41.5161,148857.0
2019-10-07 14:30:00,49.31,49.32,49.21,49.28,111852.0,41.5161,41.5245,41.4319,41.4908,111852.0
2019-10-07 15:00:00,49.28,49.31,49.25,49.29,60519.0,41.4908,41.5161,41.4656,41.4993,60519.0
2019-10-07 15:30:00,49.3,49.3,49.2,49.2,2075031.0,41.5077,41.5077,41.4235,41.4235,2075031.0
2019-10-08 09:30:00,49.0,49.08,48.9,48.9,182018.0,41.2551,41.3224,41.1709,41.1709,182018.0
2019-10-08 10:00:00,48.9,48.94,48.83,48.89,96860.0,41.1709,41.2046,41.112,41.1625,96860.0
2019-10-08 10:30:00,48.89,48.95,48.83,48.94,147023.0,41.1625,41.213,41.112,41.2046,147023.0
2019-10-08 11:00:00,48.94,48.95,48.84,48.84,100842.0,41.2046,41.213,41.1204,41.1204,100842.0
2019-10-08 11:30:00,48.84,48.85,48.77,48.84,199783.0,41.1204,41.1288,41.0614,41.1204,199783.0
2019-10-08 12:00:00,48.84,48.91,48.83,48.9,73872.0,41.1204,41.1793,41.112,41.1709,73872.0
2019-10-08 12:30:00,48.89,49.01,48.87,48.93,107172.0,41.1625,41.2635,41.1456,41.1962,107172.0
2019-10-08 13:00:00,48.93,48.96,48.91,48.95,186717.0,41.1962,41.2214,41.1793,41.213,186717.0
2019-10-08 13:30:00,48.96,48.98,48.93,48.95,140440.0,41.2214,41.2383,41.1962,41.213,140440.0
2019-10-08 14:00:00,48.95,48.96,48.92,48.93,221158.0,41.213,41.2214,41.1877,41.1962,221158.0
2019-10-08 14:30:00,48.93,49.04,48.83,48.91,550969.0,41.1962,41.2888,41.112,41.1793,550969.0
2019-10-08 15:00:00,48.92,49.0,48.83,48.87,272558.0,41.1877,41.2551,41.112,41.1456,272558.0
2019-10-08 15:30:00,48.88,48.91,48.74,48.76,306140.0,41.1541,41.1793,41.0362,41.053,306140.0
2019-10-09 09:30:00,49.13,49.14,49.04,49.07,337791.0,41.3645,41.373,41.2888,41.314,337791.0
2019-10-09 10:00:00,49.07,49.1,49.04,49.09,91527.0,41.314,41.3393,41.2888,41.3309,91527.0
2019-10-09 10:30:00,49.1,49.11,49.04,49.06,45635.0,41.3393,41.3477,41.2888,41.3056,45635.0
2019-10-09 11:00:00,49.07,49.09,49.02,49.06,43477.0,41.314,41.3309,41.2719,41.3056,43477.0
2019-10-09 11:30:00,49.07,49.15,49.07,49.12,60379.0,41.314,41.3814,41.314,41.3561,60379.0
2019-10-09 12:00:00,49.13,49.17,49.13,49.14,44405.0,41.3645,41.3982,41.3645,41.373,44405.0
2019-10-09 12:30:00,49.14,49.17,49.12,49.15,128571.0,41.373,41.3982,41.3561,41.3814,128571.0
2019-10-09 13:00:00,49.16,49.21,49.14,49.15,124306.0,41.3898,41.4319,41.373,41.3814,124306.0
2019-10-09 13:30:00,49.15,49.19,49.15,49.18,61238.0,41.3814,41.4151,41.3814,41.4066,61238.0
2019-10-09 14:00:00,49.16,49.2,49.15,49.19,82752.0,41.3898,41.4235,41.3814,41.4151,82752.0
2019-10-09 14:30:00,49.18,49.23,49.18,49.21,216452.0,41.4066,41.4487,41.4066,41.4319,216452.0
2019-10-09 15:00:00,49.21,49.23,49.21,49.23,224099.0,41.4319,41.4487,41.4319,41.4487,224099.0
2019-10-09 15:30:00,49.23,49.25,49.11,49.15,380030.0,41.4487,41.4656,41.3477,41.3814,380030.0
2019-10-10 09:30:00,49.16,49.42,49.15,49.41,361408.0,41.3898,41.6087,41.3814,41.6003,361408.0
2019-10-10 10:00:00,49.41,49.49,49.36,49.44,171301.0,41.6003,41.6676,41.5582,41.6255,171301.0
2019-10-10 10:30:00,49.45,49.53,49.43,49.53,176432.0,41.634,41.7013,41.6171,41.7013,176432.0
2019-10-10 11:00:00,49.53,49.58,49.5,49.55,149023.0,41.7013,41.7434,41.6761,41.7182,149023.0
2019-10-10 11:30:00,49.55,49.57,49.52,49.55,105306.0,41.7182,41.735,41.6929,41.7182,105306.0
2019-10-10 12:00:00,49.55,49.57,49.47,49.48,87733.0,41.7182,41.735,41.6508,41.6592,87733.0
2019-10-10 12:30:00,49.48,49.48,49.41,49.46,103562.0,41.6592,41.6592,41.6003,41.6424,103562.0
2019-10-10 13:00:00,49.46,49.48,49.43,49.45,65041.0,41.6424,41.6592,41.6171,41.634,65041.0
2019-10-10 13:30:00,49.44,49.52,49.4,49.51,121504.0,41.6255,41.6929,41.5919,41.6845,121504.0
2019-10-10 14:00:00,49.5,49.51,49.31,49.43,366897.0,41.6761,41.6845,41.5161,41.6171,366897.0
2019-10-10 14:30:00,49.42,49.45,49.39,49.43,83841.0,41.6087,41.634,41.5834,41.6171,83841.0
2019-10-10 15:00:00,49.44,49.47,49.41,49.47,164363.0,41.6255,41.6508,41.6003,41.6508,164363.0
2019-10-10 15:30:00,49.47,49.52,49.43,49.51,305731.0,41.6508,41.6929,41.6171,41.6845,305731.0
2019-10-11 09:30:00,50.23,50.39,50.21,50.36,402108.0,42.2907,42.4254,42.2738,42.4001,402108.0
2019-10-11 10:00:00,50.37,50.42,50.35,50.41,119100.0,42.4085,42.4506,42.3917,42.4422,119100.0
2019-10-11 10:30:00,50.41,50.42,50.37,50.38,103502.0,42.4422,42.4506,42.4085,42.417,103502.0
2019-10-11 11:00:00,50.39,50.55,50.39,50.54,75093.0,42.4254,42.5601,42.4254,42.5517,75093.0
2019-10-11 11:30:00,50.53,50.58,50.4,50.41,276509.0,42.5433,42.5854,42.4338,42.4422,276509.0
2019-10-11 12:00:00,50.41,50.43,50.36,50.42,74881.0,42.4422,42.4591,42.4001,42.4506,74881.0
2019-10-11 12:30:00,50.41,50.46,50.23,50.46,176862.0,42.4422,42.4843,42.2907,42.4843,176862.0
2019-10-11 13:00:00,50.46,50.55,50.39,50.47,236440.0,42.4843,42.5601,42.4254,42.4927,236440.0
2019-10-11 13:30:00,50.47,50.49,50.43,50.47,106372.0,42.4927,42.5096,42.4591,42.4927,106372.0
2019-10-11 14:00:00,50.47,50.47,50.41,50.46,96931.0,42.4927,42.4927,42.4422,42.4843,96931.0
2019-10-11 14:30:00,50.46,50.5,50.44,50.49,75364.0,42.4843,42.518,42.4675,42.5096,75364.0
2019-10-11 15:00:00,50.49,50.5,50.47,50.49,221818.0,42.5096,42.518,42.4927,42.5096,221818.0
2019-10-11 15:30:00,50.49,50.54,50.31,50.33,344263.0,42.5096,42.5517,42.358,42.3749,344263.0
2019-10-14 09:30:00,50.15,50.22,50.11,50.21,153652.0,42.2233,42.2823,42.1896,42.2738,153652.0
2019-10-14 10:00:00,50.22,50.26,50.18,50.19,84881.0,42.2823,42.3159,42.2486,42.257,84881.0
2019-10-14 10:30:00,50.19,50.24,50.19,50.21,77917.0,42.257,42.2991,42.257,42.2738,77917.0
2019-10-14 11:00:00,50.21,50.21,50.14,50.15,594819.0,42.2738,42.2738,42.2149,42.2233,594819.0
2019-10-14 11:30:00,50.15,50.22,50.15,50.2,102175.0,42.2233,42.2823,42.2233,42.2654,102175.0
2019-10-14 12:00:00,50.2,50.21,50.15,50.18,76436.0,42.2654,42.2738,42.2233,42.2486,76436.0
2019-10-14 12:30:00,50.18,50.2,50.18,50.19,106864.0,42.2486,42.2654,42.2486,42.257,106864.0
2019-10-14 13:00:00,50.18,50.21,50.17,50.2,139475.0,42.2486,42.2738,42.2402,42.2654,139475.0
2019-10-14 13:30:00,50.19,50.21,50.18,50.2,159497.0,42.257,42.2738,42.2486,42.2654,159497.0
2019-10-14 14:00:00,50.21,50.22,50.19,50.2,65180.0,42.2738,42.2823,42.257,42.2654,65180.0
2019-10-14 14:30:00,50.2,50.21,50.18,50.19,147471.0,42.2654,42.2738,42.2486,42.257,147471.0
2019-10-14 15:00:00,50.18,50.19,50.15,50.16,81311.0,42.2486,42.257,42.2233,42.2317,81311.0
2019-10-14 15:30:00,50.17,50.17,50.12,50.13,214964.0,42.2402,42.2402,42.1981,42.2065,214964.0
2019-10-15 09:30:00,50.33,50.35,50.29,50.33,175036.0,42.3749,42.3917,42.3412,42.3749,175036.0
2019-10-15 10:00:00,50.34,50.6,50.33,50.59,161537.0,42.3833,42.6022,42.3749,42.5938,161537.0
2019-10-15 10:30:00,50.59,50.79,50.59,50.78,183183.0,42.5938,42.7622,42.5938,42.7537,183183.0
2019-10-15 11:00:00,50.78,50.8,50.66,50.71,164035.0,42.7537,42.7706,42.6527,42.6948,164035.0
2019-10-15 11:30:00,50.71,50.74,50.65,50.7,109286.0,42.6948,42.7201,42.6443,42.6864,109286.0
2019-10-15 12:00:00,50.7,50.72,50.65,50.66,99245.0,42.6864,42.7032,42.6443,42.6527,99245.0
2019-10-15 12:30:00,50.66,50.72,50.65,50.72,83084.0,42.6527,42.7032,42.6443,42.7032,83084.0
2019-10-15 13:00:00,50.72,50.74,50.68,50.7,105230.0,42.7032,42.7201,42.6696,42.6864,105230.0
2019-10-15 13:30:00,50.7,50.74,50.7,50.73,59616.0,42.6864,42.7201,42.6864,42.7116,59616.0
2019-10-15 14:00:00,50.73,50.76,50.71,50.75,48696.0,42.7116,42.7369,42.6948,42.7285,48696.0
2019-10-15 14:30:00,50.74,50.75,50.71,50.72,321068.0,42.7201,42.7285,42.6948,42.7032,321068.0
2019-10-15 15:00:00,50.72,50.72,50.68,50.72,129348.0,42.7032,42.7032,42.6696,42.7032,129348.0
2019-10-15 15:30:00,50.72,50.73,50.65,50.66,319287.0,42.7032,42.7116,42.6443,42.6527,319287.0
2019-10-16 09:30:00,50.6,50.67,50.6,50.61,193473.0,42.6022,42.6611,42.6022,42.6106,193473.0
2019-10-16 10:00:00,50.61,50.65,50.57,50.65,109725.0,42.6106,42.6443,42.5769,42.6443,109725.0
2019-10-16 10:30:00,50.64,50.7,50.62,50.7,92790.0,42.6359,42.6864,42.619,42.6864,92790.0
2019-10-16 11:00:00,50.7,50.75,50.68,50.74,112244.0,42.6864,42.7285,42.6696,42.7201,112244.0
2019-10-16 11:30:00,50.74,50.82,50.7,50.75,181092.0,42.7201,42.7874,42.6864,42.7285,181092.0
2019-10-16 12:00:00,50.75,50.78,50.74,50.76,86771.0,42.7285,42.7537,42.7201,42.7369,86771.0
2019-10-16 12:30:00,50.75,50.75,50.71,50.72,56569.0,42.7285,42.7285,42.6948,42.7032,56569.0
2019-10-16 13:00:00,50.73,50.74,50.7,50.7,52152.0,42.7116,42.7201,42.6864,42.6864,52152.0
2019-10-16 13:30:00,50.71,50.73,50.66,50.69,206835.0,42.6948,42.7116,42.6527,42.678,206835.0
2019-10-16 14:00:00,50.69,50.72,50.67,50.7,116251.0,42.678,42.7032,42.6611,42.6864,116251.0
2019-10-16 14:30:00,50.7,50.76,50.7,50.74,269269.0,42.6864,42.7369,42.6864,42.7201,269269.0
2019-10-16 15:00:00,50.75,50.75,50.71,50.73,161959.0,42.7285,42.7285,42.6948,42.7116,161959.0
2019-10-16 15:30:00,50.73,50.76,50.71,50.73,417325.0,42.7116,42.7369,42.6948,42.7116,417325.0
2019-10-17 09:30:00,50.99,51.02,50.94,51.0,131080.0,42.9306,42.9558,42.8885,42.939,131080.0
2019-10-17 10:00:00,51.0,51.02,50.95,50.98,176645.0,42.939,42.9558,42.8969,42.9221,176645.0
2019-10-17 10:30:00,50.98,50.99,50.87,50.9,105769.0,42.9221,42.9306,42.8295,42.8548,105769.0
2019-10-17 11:00:00,50.9,50.94,50.85,50.93,109852.0,42.8548,42.8885,42.8127,42.88,109852.0
2019-10-17 11:30:00,50.93,50.93,50.79,50.8,94480.0,42.88,42.88,42.7622,42.7706,94480.0
2019-10-17 12:00:00,50.81,50.81,50.75,50.79,77983.0,42.779,42.779,42.7285,42.7622,77983.0
2019-10-17 12:30:00,50.79,50.83,50.78,50.82,34993.0,42.7622,42.7958,42.7537,42.7874,34993.0
2019-10-17 13:00:00,50.83,50.85,50.81,50.84,82217.0,42.7958,42.8127,42.779,42.8043,82217.0
2019-10-17 13:30:00,50.84,50.88,50.84,50.86,83687.0,42.8043,42.8379,42.8043,42.8211,83687.0
2019-10-17 14:00:00,50.86,50.86,50.8,50.83,54729.0,42.8211,42.8211,42.7706,42.7958,54729.0
2019-10-17 14:30:00,50.83,50.87,50.83,50.87,677216.0,42.7958,42.8295,42.7958,42.8295,677216.0
2019-10-17 15:00:00,50.87,50.88,50.85,50.86,46825.0,42.8295,42.8379,42.8127,42.8211,46825.0
2019-10-17 15:30:00,50.87,50.89,50.83,50.87,214564.0,42.8295,42.8464,42.7958,42.8295,214564.0
2019-10-18 09:30:00,50.78,50.88,50.77,50.82,153737.0,42.7537,42.8379,42.7453,42.7874,153737.0
2019-10-18 10:00:00,50.81,50.82,50.75,50.8,82843.0,42.779,42.7874,42.7285,42.7706,82843.0
2019-10-18 10:30:00,50.8,50.8,50.71,50.76,61962.0,42.7706,42.7706,42.6948,42.7369,61962.0
2019-10-18 11:00:00,50.77,50.82,50.74,50.8,55099.0,42.7453,42.7874,42.7201,42.7706,55099.0
2019-10-18 11:30:00,50.81,50.82,50.73,50.73,58733.0,42.779,42.7874,42.7116,42.7116,58733.0
2019-10-18 12:00:00,50.73,50.76,50.62,50.67,84214.0,42.7116,42.7369,42.619,42.6611,84214.0
2019-10-18 12:30:00,50.66,50.78,50.65,50.77,159746.0,42.6527,42.7537,42.6443,42.7453,159746.0
2019-10-18 13:00:00,50.78,50.83,50.77,50.8,37815.0,42.7537,42.7958,42.7453,42.7706,37815.0
2019-10-18 13:30:00,50.8,50.85,50.79,50.84,64822.0,42.7706,42.8127,42.7622,42.8043,64822.0
2019-10-18 14:00:00,50.85,50.86,50.82,50.84,59412.0,42.8127,42.8211,42.7874,42.8043,59412.0
2019-10-18 14:30:00,50.84,50.84,50.81,50.84,85723.0,42.8043,42.8043,42.779,42.8043,85723.0
2019-10-18 15:00:00,50.84,50.87,50.83,50.85,34858.0,42.8043,42.8295,42.7958,42.8127,34858.0
2019-10-18 15:30:00,50.85,50.85,50.78,50.78,239542.0,42.8127,42.8127,42.7537,42.7537,239542.0
2019-10-21 09:30:00,51.08,51.11,51.05,51.09,118464.0,43.0063,43.0316,42.9811,43.0147,118464.0
2019-10-21 10:00:00,51.09,51.12,51.07,51.11,40541.0,43.0147,43.04,42.9979,43.0316,40541.0
2019-10-21 10:30:00,51.12,51.12,51.04,51.08,67838.0,43.04,43.04,42.9726,43.0063,67838.0
2019-10-21 11:00:00,51.09,51.11,51.05,51.06,40626.0,43.0147,43.0316,42.9811,42.9895,40626.0
2019-10-21 11:30:00,51.06,51.07,51.02,51.06,53592.0,42.9895,42.9979,42.9558,42.9895,53592.0
2019-10-21 12:00:00,51.06,51.11,51.04,51.11,52393.0,42.9895,43.0316,42.9726,43.0316,52393.0
2019-10-21 12:30:00,51.1,51.12,51.08,51.09,68166.0,43.0232,43.04,43.0063,43.0147,68166.0
2019-10-21 13:00:00,51.09,51.1,51.04,51.06,60244.0,43.0147,43.0232,42.9726,42.9895,60244.0
2019-10-21 13:30:00,51.06,51.07,51.05,51.06,102370.0,42.9895,42.9979,42.9811,42.9895,102370.0
2019-10-21 14:00:00,51.07,51.11,51.07,51.09,35769.0,42.9979,43.0316,42.9979,43.0147,35769.0
2019-10-21 14:30:00,51.09,51.1,51.07,51.08,64241.0,43.0147,43.0232,42.9979,43.0063,64241.0
2019-10-21 15:00:00,51.09,51.1,51.07,51.1,47643.0,43.0147,43.0232,42.9979,43.0232,47643.0
2019-10-21 15:30:00,51.1,51.12,51.09,51.12,360592.0,43.0232,43.04,43.0147,43.04,360592.0
2019-10-22 09:30:00,51.17,51.21,51.11,51.19,130411.0,43.0821,43.1158,43.0316,43.0989,130411.0
2019-10-22 10:00:00,51.19,51.21,51.14,51.17,62893.0,43.0989,43.1158,43.0568,43.0821,62893.0
2019-10-22 10:30:00,51.19,51.22,51.17,51.21,55791.0,43.0989,43.1242,43.0821,43.1158,55791.0
2019-10-22 11:00:00,51.19,51.24,51.18,51.22,81161.0,43.0989,43.141,43.0905,43.1242,81161.0
2019-10-22 11:30:00,51.21,51.26,51.2,51.21,59385.0,43.1158,43.1579,43.1074,43.1158,59385.0
2019-10-22 12:00:00,51.21,51.26,51.2,51.26,55603.0,43.1158,43.1579,43.1074,43.1579,55603.0
2019-10-22 12:30:00,51.25,51.28,51.24,51.26,49295.0,43.1495,43.1747,43.141,43.1579,49295.0
2019-10-22 13:00:00,51.26,51.27,51.24,51.26,44886.0,43.1579,43.1663,43.141,43.1579,44886.0
2019-10-22 13:30:00,51.25,51.29,51.25,51.27,62711.0,43.1495,43.1831,43.1495,43.1663,62711.0
2019-10-22 14:00:00,51.27,51.3,51.17,51.24,102318.0,43.1663,43.1916,43.0821,43.141,102318.0
2019-10-22 14:30:00,51.24,51.26,51.04,51.07,682196.0,43.141,43.1579,42.9726,42.9979,682196.0
2019-10-22 15:00:00,51.08,51.12,51.03,51.12,78762.0,43.0063,43.04,42.9642,43.04,78762.0
2019-10-22 15:30:00,51.12,51.14,51.04,51.05,155661.0,43.04,43.0568,42.9726,42.9811,155661.0
2019-10-23 09:30:00,51.06,51.14,51.01,51.11,124019.0,42.9895,43.0568,42.9474,43.0316,124019.0
2019-10-23 10:00:00,51.12,51.13,51.06,51.08,86350.0,43.04,43.0484,42.9895,43.0063,86350.0
2019-10-23 10:30:00,51.09,51.13,51.05,51.12,158769.0,43.0147,43.0484,42.9811,43.04,158769.0
2019-10-23 11:00:00,51.12,51.19,51.12,51.17,108491.0,43.04,43.0989,43.04,43.0821,108491.0
2019-10-23 11:30:00,51.17,51.2,51.14,51.16,94042.0,43.0821,43.1074,43.0568,43.0737,94042.0
2019-10-23 12:00:00,51.15,51.17,51.12,51.13,41175.0,43.0653,43.0821,43.04,43.0484,41175.0
2019-10-23 12:30:00,51.13,51.18,51.13,51.16,36451.0,43.0484,43.0905,43.0484,43.0737,36451.0
2019-10-23 13:00:00,51.16,51.17,51.13,51.15,29402.0,43.0737,43.0821,43.0484,43.0653,29402.0
2019-10-23 13:30:00,51.16,51.18,51.15,51.17,48992.0,43.0737,43.0905,43.0653,43.0821,48992.0
2019-10-23 14:00:00,51.16,51.17,51.14,51.16,49286.0,43.0737,43.0821,43.0568,43.0737,49286.0
2019-10-23 14:30:00,51.16,51.18,51.14,51.18,66964.0,43.0737,43.0905,43.0568,43.0905,66964.0
2019-10-23 15:00:00,51.18,51.22,51.17,51.22,58873.0,43.0905,43.1242,43.0821,43.1242,58873.0
2019-10-23 15:30:00,51.22,51.24,51.2,51.23,140605.0,43.1242,43.141,43.1074,43.1326,140605.0
2019-10-24 09:30:00,51.43,51.43,51.27,51.29,182139.0,43.301,43.301,43.1663,43.1831,182139.0
2019-10-24 10:00:00,51.29,51.32,51.24,51.3,123615.0,43.1831,43.2084,43.141,43.1916,123615.0
2019-10-24 10:30:00,51.3,51.33,51.25,51.28,149976.0,43.1916,43.2168,43.1495,43.1747,149976.0
2019-10-24 11:00:00,51.3,51.32,51.27,51.32,111330.0,43.1916,43.2084,43.1663,43.2084,111330.0
2019-10-24 11:30:00,51.33,51.34,51.28,51.32,239237.0,43.2168,43.2252,43.1747,43.2084,239237.0
2019-10-24 12:00:00,51.32,51.33,51.22,51.27,66383.0,43.2084,43.2168,43.1242,43.1663,66383.0
2019-10-24 12:30:00,51.28,51.32,51.27,51.29,82551.0,43.1747,43.2084,43.1663,43.1831,82551.0
2019-10-24 13:00:00,51.3,51.31,51.28,51.29,36446.0,43.1916,43.2,43.1747,43.1831,36446.0
2019-10-24 13:30:00,51.3,51.3,51.26,51.27,43495.0,43.1916,43.1916,43.1579,43.1663,43495.0
2019-10-24 14:00:00,51.26,51.29,51.26,51.29,76946.0,43.1579,43.1831,43.1579,43.1831,76946.0
2019-10-24 14:30:00,51.29,51.31,51.28,51.31,68499.0,43.1831,43.2,43.1747,43.2,68499.0
2019-10-24 15:00:00,51.3,51.32,51.3,51.31,43244.0,43.1916,43.2084,43.1916,43.2,43244.0
2019-10-24 15:30:00,51.32,51.35,51.3,51.3,232987.0,43.2084,43.2337,43.1916,43.1916,232987.0
2019-10-25 09:30:00,51.2,51.23,51.17,51.22,170521.0,43.1074,43.1326,43.0821,43.1242,170521.0
2019-10-25 10:00:00,51.22,51.28,51.21,51.25,60338.0,43.1242,43.1747,43.1158,43.1495,60338.0
2019-10-25 10:30:00,51.27,51.33,51.25,51.33,56694.0,43.1663,43.2168,43.1495,43.2168,56694.0
2019-10-25 11:00:00,51.34,51.43,51.31,51.43,156167.0,43.2252,43.301,43.2,43.301,156167.0
2019-10-25 11:30:00,51.43,51.45,51.4,51.41,113940.0,43.301,43.3178,43.2757,43.2842,113940.0
2019-10-25 12:00:00,51.41,51.41,51.37,51.38,129869.0,43.2842,43.2842,43.2505,43.2589,129869.0
2019-10-25 12:30:00,51.39,51.39,51.36,51.37,68198.0,43.2673,43.2673,43.2421,43.2505,68198.0
2019-10-25 13:00:00,51.38,51.4,51.37,51.4,80375.0,43.2589,43.2757,43.2505,43.2757,80375.0
2019-10-25 13:30:00,51.4,51.42,51.38,51.41,107402.0,43.2757,43.2926,43.2589,43.2842,107402.0
2019-10-25 14:00:00,51.41,51.42,51.37,51.41,395854.0,43.2842,43.2926,43.2505,43.2842,395854.0
2019-10-25 14:30:00,51.41,51.43,51.38,51.42,340146.0,43.2842,43.301,43.2589,43.2926,340146.0
2019-10-25 15:00:00,51.42,51.42,51.4,51.41,241016.0,43.2926,43.2926,43.2757,43.2842,241016.0
2019-10-25 15:30:00,51.41,51.45,51.41,51.42,419301.0,43.2842,43.3178,43.2842,43.2926,419301.0
2019-10-28 09:30:00,51.56,51.62,51.55,51.62,165392.0,43.4105,43.461,43.402,43.461,165392.0
2019-10-28 10:00:00,51.63,51.66,51.62,51.65,107728.0,43.4694,43.4947,43.461,43.4862,107728.0
2019-10-28 10:30:00,51.65,51.66,51.61,51.62,104756.0,43.4862,43.4947,43.4526,43.461,104756.0
2019-10-28 11:00:00,51.61,51.63,51.6,51.62,110418.0,43.4526,43.4694,43.4441,43.461,110418.0
2019-10-28 11:30:00,51.63,51.66,51.61,51.63,72324.0,43.4694,43.4947,43.4526,43.4694,72324.0
2019-10-28 12:00:00,51.64,51.67,51.63,51.66,241728.0,43.4778,43.5031,43.4694,43.4947,241728.0
2019-10-28 12:30:00,51.65,51.66,51.63,51.65,56490.0,43.4862,43.4947,43.4694,43.4862,56490.0
2019-10-28 13:00:00,51.65,51.68,51.64,51.68,128838.0,43.4862,43.5115,43.4778,43.5115,128838.0
2019-10-28 13:30:00,51.68,51.69,51.66,51.69,112103.0,43.5115,43.5199,43.4947,43.5199,112103.0
2019-10-28 14:00:00,51.69,51.7,51.67,51.68,145024.0,43.5199,43.5283,43.5031,43.5115,145024.0
2019-10-28 14:30:00,51.68,51.71,51.67,51.7,615671.0,43.5115,43.5367,43.5031,43.5283,615671.0
2019-10-28 15:00:00,51.7,51.71,51.68,51.7,141601.0,43.5283,43.5367,43.5115,43.5283,141601.0
2019-10-28 15:30:00,51.7,51.7,51.65,51.68,209259.0,43.5283,43.5283,43.4862,43.5115,209259.0
2019-10-29 09:30:00,51.44,51.51,51.44,51.49,142564.0,43.3094,43.3684,43.3094,43.3515,142564.0
2019-10-29 10:00:00,51.49,51.52,51.47,51.52,37979.0,43.3515,43.3768,43.3347,43.3768,37979.0
2019-10-29 10:30:00,51.52,51.6,51.51,51.59,58724.0,43.3768,43.4441,43.3684,43.4357,58724.0
2019-10-29 11:00:00,51.59,51.6,51.54,51.57,78333.0,43.4357,43.4441,43.3936,43.4189,78333.0
2019-10-29 11:30:00,51.58,51.62,51.52,51.54,109898.0,43.4273,43.461,43.3768,43.3936,109898.0
2019-10-29 12:00:00,51.54,51.6,51.5,51.6,58414.0,43.3936,43.4441,43.3599,43.4441,58414.0
2019-10-29 12:30:00,51.6,51.62,51.59,51.6,55012.0,43.4441,43.461,43.4357,43.4441,55012.0
2019-10-29 13:00:00,51.6,51.63,51.58,51.6,64255.0,43.4441,43.4694,43.4273,43.4441,64255.0
2019-10-29 13:30:00,51.6,51.61,51.59,51.6,63535.0,43.4441,43.4526,43.4357,43.4441,63535.0
2019-10-29 14:00:00,51.6,51.6,51.57,51.6,48197.0,43.4441,43.4441,43.4189,43.4441,48197.0
2019-10-29 14:30:00,51.6,51.6,51.56,51.56,118425.0,43.4441,43.4441,43.4105,43.4105,118425.0
2019-10-29 15:00:00,51.56,51.59,51.56,51.57,68897.0,43.4105,43.4357,43.4105,43.4189,68897.0
2019-10-29 15:30:00,51.58,51.58,51.55,51.57,185822.0,43.4273,43.4273,43.402,43.4189,185822.0
2019-10-30 09:30:00,51.54,51.54,51.42,51.42,158632.0,43.3936,43.3936,43.2926,43.2926,158632.0
2019-10-30 10:00:00,51.42,51.47,51.3,51.45,301736.0,43.2926,43.3347,43.1916,43.3178,301736.0
2019-10-30 10:30:00,51.45,51.49,51.43,51.47,62029.0,43.3178,43.3515,43.301,43.3347,62029.0
2019-10-30 11:00:00,51.46,51.51,51.46,51.48,46666.0,43.3263,43.3684,43.3263,43.3431,46666.0
2019-10-30 11:30:00,51.49,51.51,51.46,51.51,78303.0,43.3515,43.3684,43.3263,43.3684,78303.0
2019-10-30 12:00:00,51.51,51.58,51.5,51.57,104555.0,43.3684,43.4273,43.3599,43.4189,104555.0
2019-10-30 12:30:00,51.58,51.59,51.55,51.56,76627.0,43.4273,43.4357,43.402,43.4105,76627.0
2019-10-30 13:00:00,51.55,51.57,51.54,51.56,86187.0,43.402,43.4189,43.3936,43.4105,86187.0
2019-10-30 13:30:00,51.55,51.56,51.49,51.49,155808.0,43.402,43.4105,43.3515,43.3515,155808.0
2019-10-30 14:00:00,51.48,51.55,51.4,51.54,95468.0,43.3431,43.402,43.2757,43.3936,95468.0
2019-10-30 14:30:00,51.55,51.65,51.39,51.65,106005.0,43.402,43.4862,43.2673,43.4862,106005.0
2019-10-30 15:00:00,51.65,51.78,51.64,51.75,90931.0,43.4862,43.5957,43.4778,43.5704,90931.0
2019-10-30 15:30:00,51.76,51.8,51.73,51.79,167719.0,43.5788,43.6125,43.5536,43.6041,167719.0
2019-10-31 09:30:00,51.62,51.62,51.54,51.55,152026.0,43.461,43.461,43.3936,43.402,152026.0
2019-10-31 10:00:00,51.54,51.54,51.42,51.45,145493.0,43.3936,43.3936,43.2926,43.3178,145493.0
2019-10-31 10:30:00,51.44,51.51,51.39,51.5,176092.0,43.3094,43.3684,43.2673,43.3599,176092.0
2019-10-31 11:00:00,51.51,51.54,51.49,51.5,63662.0,43.3684,43.3936,43.3515,43.3599,63662.0
2019-10-31 11:30:00,51.51,51.57,51.5,51.52,110158.0,43.3684,43.4189,43.3599,43.3768,110158.0
2019-10-31 12:00:00,51.52,51.53,51.44,51.49,157655.0,43.3768,43.3852,43.3094,43.3515,157655.0
2019-10-31 12:30:00,51.49,51.49,51.41,51.45,67915.0,43.3515,43.3515,43.2842,43.3178,67915.0
2019-10-31 13:00:00,51.45,51.47,51.44,51.46,155019.0,43.3178,43.3347,43.3094,43.3263,155019.0
2019-10-31 13:30:00,51.47,51.49,51.44,51.45,104292.0,43.3347,43.3515,43.3094,43.3178,104292.0
2019-10-31 14:00:00,51.45,51.45,51.41,51.43,221068.0,43.3178,43.3178,43.2842,43.301,221068.0
2019-10-31 14:30:00,51.43,51.44,51.37,51.41,149972.0,43.301,43.3094,43.2505,43.2842,149972.0
2019-10-31 15:00:00,51.42,51.48,51.4,51.44,328307.0,43.2926,43.3431,43.2757,43.3094,328307.0
2019-10-31 15:30:00,51.44,51.61,51.44,51.61,355693.0,43.3094,43.4526,43.3094,43.4526,355693.0
2019-11-01 09:30:00,51.95,52.03,51.94,52.0,290793.0,43.7388,43.8062,43.7304,43.7809,290793.0
2019-11-01 10:00:00,51.99,52.1,51.97,52.07,290109.0,43.7725,43.8651,43.7557,43.8398,290109.0
2019-11-01 10:30:00,52.07,52.08,52.04,52.07,93551.0,43.8398,43.8483,43.8146,43.8398,93551.0
2019-11-01 11:00:00,52.07,52.09,52.0,52.02,99894.0,43.8398,43.8567,43.7809,43.7978,99894.0
2019-11-01 11:30:00,52.02,52.08,52.02,52.07,51872.0,43.7978,43.8483,43.7978,43.8398,51872.0
2019-11-01 12:00:00,52.07,52.07,51.97,51.99,137666.0,43.8398,43.8398,43.7557,43.7725,137666.0
2019-11-01 12:30:00,52.0,52.05,51.99,52.03,267716.0,43.7809,43.823,43.7725,43.8062,267716.0
2019-11-01 13:00:00,52.03,52.07,52.02,52.06,59736.0,43.8062,43.8398,43.7978,43.8314,59736.0
2019-11-01 13:30:00,52.05,52.09,52.05,52.07,442789.0,43.823,43.8567,43.823,43.8398,442789.0
2019-11-01 14:00:00,52.07,52.09,52.05,52.07,97336.0,43.8398,43.8567,43.823,43.8398,97336.0
2019-11-01 14:30:00,52.08,52.09,52.05,52.07,45523.0,43.8483,43.8567,43.823,43.8398,45523.0
2019-11-01 15:00:00,52.06,52.08,52.04,52.07,171911.0,43.8314,43.8483,43.8146,43.8398,171911.0
2019-11-01 15:30:00,52.07,52.13,52.06,52.12,521137.0,43.8398,43.8904,43.8314,43.8819,521137.0
2019-11-04 09:30:00,52.52,52.58,52.47,52.5,408520.0,44.2187,44.2692,44.1766,44.2019,408520.0
2019-11-04 10:00:00,52.51,52.53,52.48,52.53,139775.0,44.2103,44.2271,44.185,44.2271,139775.0
2019-11-04 10:30:00,52.53,52.54,52.48,52.5,99313.0,44.2271,44.2356,44.185,44.2019,99313.0
2019-11-04 11:00:00,52.51,52.54,52.44,52.45,119193.0,44.2103,44.2356,44.1514,44.1598,119193.0
2019-11-04 11:30:00,52.44,52.48,52.43,52.45,152522.0,44.1514,44.185,44.1429,44.1598,152522.0
2019-11-04 12:00:00,52.44,52.46,52.42,52.45,100000.0,44.1514,44.1682,44.1345,44.1598,100000.0
2019-11-04 12:30:00,52.45,52.46,52.43,52.45,117504.0,44.1598,44.1682,44.1429,44.1598,117504.0
2019-11-04 13:00:00,52.45,52.49,52.44,52.48,624808.0,44.1598,44.1935,44.1514,44.185,624808.0
2019-11-04 13:30:00,52.48,52.48,52.42,52.43,164314.0,44.185,44.185,44.1345,44.1429,164314.0
2019-11-04 14:00:00,52.43,52.44,52.39,52.41,303134.0,44.1429,44.1514,44.1093,44.1261,303134.0
2019-11-04 14:30:00,52.41,52.43,52.41,52.42,79877.0,44.1261,44.1429,44.1261,44.1345,79877.0
2019-11-04 15:00:00,52.41,52.42,52.38,52.4,151972.0,44.1261,44.1345,44.1008,44.1177,151972.0
2019-11-04 15:30:00,52.4,52.47,52.39,52.47,425924.0,44.1177,44.1766,44.1093,44.1766,425924.0
2019-11-05 09:30:00,52.52,52.55,52.48,52.53,804398.0,44.2187,44.244,44.185,44.2271,804398.0
2019-11-05 10:00:00,52.54,52.57,52.4,52.41,270911.0,44.2356,44.2608,44.1177,44.1261,270911.0
2019-11-05 10:30:00,52.4,52.45,52.36,52.44,91901.0,44.1177,44.1598,44.084,44.1514,91901.0
2019-11-05 11:00:00,52.44,52.49,52.43,52.47,180797.0,44.1514,44.1935,44.1429,44.1766,180797.0
2019-11-05 11:30:00,52.47,52.47,52.43,52.46,210667.0,44.1766,44.1766,44.1429,44.1682,210667.0
2019-11-05 12:00:00,52.46,52.47,52.44,52.44,110019.0,44.1682,44.1766,44.1514,44.1514,110019.0
2019-11-05 12:30:00,52.45,52.48,52.44,52.47,66011.0,44.1598,44.185,44.1514,44.1766,66011.0
2019-11-05 13:00:00,52.47,52.51,52.47,52.49,55792.0,44.1766,44.2103,44.1766,44.1935,55792.0
2019-11-05 13:30:00,52.49,52.51,52.47,52.49,175107.0,44.1935,44.2103,44.1766,44.1935,175107.0
2019-11-05 14:00:00,52.5,52.53,52.49,52.51,214121.0,44.2019,44.2271,44.1935,44.2103,214121.0
2019-11-05 14:30:00,52.51,52.52,52.49,52.5,190752.0,44.2103,44.2187,44.1935,44.2019,190752.0
2019-11-05 15:00:00,52.5,52.52,52.48,52.5,377697.0,44.2019,44.2187,44.185,44.2019,377697.0
2019-11-05 15:30:00,52.5,52.51,52.48,52.5,245293.0,44.2019,44.2103,44.185,44.2019,245293.0
2019-11-06 09:30:00,52.49,52.51,52.41,52.5,195384.0,44.1935,44.2103,44.1261,44.2019,195384.0
2019-11-06 10:00:00,52.5,52.56,52.49,52.52,60384.0,44.2019,44.2524,44.1935,44.2187,60384.0
2019-11-06 10:30:00,52.51,52.53,52.49,52.5,188924.0,44.2103,44.2271,44.1935,44.2019,188924.0
2019-11-06 11:00:00,52.5,52.52,52.47,52.47,117831.0,44.2019,44.2187,44.1766,44.1766,117831.0
2019-11-06 11:30:00,52.48,52.56,52.36,52.42,301360.0,44.185,44.2524,44.084,44.1345,301360.0
2019-11-06 12:00:00,52.42,52.46,52.39,52.39,166956.0,44.1345,44.1682,44.1093,44.1093,166956.0
2019-11-06 12:30:00,52.39,52.41,52.36,52.39,233881.0,44.1093,44.1261,44.084,44.1093,233881.0
2019-11-06 13:00:00,52.39,52.4,52.34,52.39,156390.0,44.1093,44.1177,44.0672,44.1093,156390.0
2019-11-06 13:30:00,52.4,52.44,52.37,52.43,88485.0,44.1177,44.1514,44.0924,44.1429,88485.0
2019-11-06 14:00:00,52.43,52.44,52.41,52.42,131288.0,44.1429,44.1514,44.1261,44.1345,131288.0
2019-11-06 14:30:00,52.42,52.43,52.41,52.42,120102.0,44.1345,44.1429,44.1261,44.1345,120102.0
2019-11-06 15:00:00,52.43,52.45,52.41,52.45,229695.0,44.1429,44.1598,44.1261,44.1598,229695.0
2019-11-06 15:30:00,52.45,52.47,52.44,52.46,402158.0,44.1598,44.1766,44.1514,44.1682,402158.0
2019-11-07 09:30:00,52.76,52.82,52.74,52.8,234815.0,44.4208,44.4713,44.4039,44.4545,234815.0
2019-11-07 10:00:00,52.8,52.81,52.75,52.79,177527.0,44.4545,44.4629,44.4124,44.446,177527.0
2019-11-07 10:30:00,52.79,52.81,52.75,52.78,180446.0,44.446,44.4629,44.4124,44.4376,180446.0
2019-11-07 11:00:00,52.78,52.79,52.72,52.73,169816.0,44.4376,44.446,44.3871,44.3955,169816.0
2019-11-07 11:30:00,52.72,52.81,52.7,52.8,171313.0,44.3871,44.4629,44.3703,44.4545,171313.0
2019-11-07 12:00:00,52.8,52.81,52.74,52.79,65903.0,44.4545,44.4629,44.4039,44.446,65903.0
2019-11-07 12:30:00,52.79,52.81,52.76,52.8,72213.0,44.446,44.4629,44.4208,44.4545,72213.0
2019-11-07 13:00:00,52.8,52.81,52.78,52.8,62851.0,44.4545,44.4629,44.4376,44.4545,62851.0
2019-11-07 13:30:00,52.8,52.81,52.78,52.78,114402.0,44.4545,44.4629,44.4376,44.4376,114402.0
2019-11-07 14:00:00,52.79,52.82,52.78,52.81,57560.0,44.446,44.4713,44.4376,44.4629,57560.0
2019-11-07 14:30:00,52.81,52.82,52.69,52.74,735007.0,44.4629,44.4713,44.3619,44.4039,735007.0
2019-11-07 15:00:00,52.74,52.76,52.66,52.69,159325.0,44.4039,44.4208,44.3366,44.3619,159325.0
2019-11-07 15:30:00,52.69,52.72,52.66,52.71,238634.0,44.3619,44.3871,44.3366,44.3787,238634.0
2019-11-08 09:30:00,52.44,52.51,52.37,52.37,277034.0,44.1514,44.2103,44.0924,44.0924,277034.0
2019-11-08 10:00:00,52.38,52.47,52.33,52.45,207705.0,44.1008,44.1766,44.0588,44.1598,207705.0
2019-11-08 10:30:00,52.46,52.49,52.45,52.47,112549.0,44.1682,44.1935,44.1598,44.1766,112549.0
2019-11-08 11:00:00,52.47,52.5,52.41,52.42,129778.0,44.1766,44.2019,44.1261,44.1345,129778.0
2019-11-08 11:30:00,52.42,52.5,52.42,52.49,102546.0,44.1345,44.2019,44.1345,44.1935,102546.0
2019-11-08 12:00:00,52.48,52.5,52.47,52.49,43318.0,44.185,44.2019,44.1766,44.1935,43318.0
2019-11-08 12:30:00,52.49,52.5,52.47,52.49,61466.0,44.1935,44.2019,44.1766,44.1935,61466.0
2019-11-08 13:00:00,52.49,52.49,52.46,52.47,59238.0,44.1935,44.1935,44.1682,44.1766,59238.0
2019-11-08 13:30:00,52.47,52.48,52.45,52.45,81173.0,44.1766,44.185,44.1598,44.1598,81173.0
2019-11-08 14:00:00,52.45,52.48,52.45,52.46,67127.0,44.1598,44.185,44.1598,44.1682,67127.0
2019-11-08 14:30:00,52.47,52.47,52.44,52.44,83722.0,44.1766,44.1766,44.1514,44.1514,83722.0
2019-11-08 15:00:00,52.45,52.49,52.45,52.48,113789.0,44.1598,44.1935,44.1598,44.185,113789.0
2019-11-08 15:30:00,52.48,52.53,52.47,52.53,210382.0,44.185,44.2271,44.1766,44.2271,210382.0
2019-11-11 09:30:00,52.18,52.29,52.15,52.29,254394.0,43.9325,44.0251,43.9072,44.0251,254394.0
2019-11-11 10:00:00,52.29,52.32,52.28,52.3,143355.0,44.0251,44.0503,44.0167,44.0335,143355.0
2019-11-11 10:30:00,52.31,52.32,52.29,52.32,95042.0,44.0419,44.0503,44.0251,44.0503,95042.0
2019-11-11 11:00:00,52.32,52.35,52.3,52.32,98787.0,44.0503,44.0756,44.0335,44.0503,98787.0
2019-11-11 11:30:00,52.31,52.36,52.31,52.36,137620.0,44.0419,44.084,44.0419,44.084,137620.0
2019-11-11 12:00:00,52.36,52.36,52.34,52.36,27940.0,44.084,44.084,44.0672,44.084,27940.0
2019-11-11 12:30:00,52.36,52.38,52.35,52.37,44653.0,44.084,44.1008,44.0756,44.0924,44653.0
2019-11-11 13:00:00,52.38,52.39,52.36,52.39,46814.0,44.1008,44.1093,44.084,44.1093,46814.0
2019-11-11 13:30:00,52.39,52.41,52.38,52.41,101353.0,44.1093,44.1261,44.1008,44.1261,101353.0
2019-11-11 14:00:00,52.41,52.41,52.39,52.4,53462.0,44.1261,44.1261,44.1093,44.1177,53462.0
2019-11-11 14:30:00,52.39,52.4,52.38,52.39,216337.0,44.1093,44.1177,44.1008,44.1093,216337.0
2019-11-11 15:00:00,52.4,52.4,52.37,52.39,96355.0,44.1177,44.1177,44.0924,44.1093,96355.0
2019-11-11 15:30:00,52.39,52.39,52.36,52.39,128065.0,44.1093,44.1093,44.084,44.1093,128065.0
2019-11-12 09:30:00,52.36,52.38,52.35,52.38,187787.0,44.084,44.1008,44.0756,44.1008,187787.0
2019-11-12 10:00:00,52.39,52.42,52.37,52.41,64290.0,44.1093,44.1345,44.0924,44.1261,64290.0
2019-11-12 10:30:00,52.42,52.44,52.39,52.43,94637.0,44.1345,44.1514,44.1093,44.1429,94637.0
2019-11-12 11:00:00,52.43,52.46,52.41,52.41,88099.0,44.1429,44.1682,44.1261,44.1261,88099.0
2019-11-12 11:30:00,52.42,52.42,52.36,52.36,553877.0,44.1345,44.1345,44.084,44.084,553877.0
2019-11-12 12:00:00,52.37,52.38,52.33,52.34,483760.0,44.0924,44.1008,44.0588,44.0672,483760.0
2019-11-12 12:30:00,52.33,52.35,52.28,52.34,121825.0,44.0588,44.0756,44.0167,44.0672,121825.0
2019-11-12 13:00:00,52.34,52.37,52.33,52.34,67958.0,44.0672,44.0924,44.0588,44.0672,67958.0
2019-11-12 13:30:00,52.34,52.36,52.33,52.34,82908.0,44.0672,44.084,44.0588,44.0672,82908.0
2019-11-12 14:00:00,52.33,52.33,52.27,52.28,86600.0,44.0588,44.0588,44.0082,44.0167,86600.0
2019-11-12 14:30:00,52.29,52.3,52.23,52.25,133126.0,44.0251,44.0335,43.9746,43.9914,133126.0
2019-11-12 15:00:00,52.25,52.27,52.24,52.26,164853.0,43.9914,44.0082,43.983,43.9998,164853.0
2019-11-12 15:30:00,52.27,52.33,52.26,52.33,151545.0,44.0082,44.0588,43.9998,44.0588,151545.0
2019-11-13 09:30:00,51.95,52.01,51.91,52.0,221571.0,43.7388,43.7893,43.7051,43.7809,221571.0
2019-11-13 10:00:00,52.0,52.04,51.99,52.03,79470.0,43.7809,43.8146,43.7725,43.8062,79470.0
2019-11-13 10:30:00,52.03,52.08,52.0,52.06,122372.0,43.8062,43.8483,43.7809,43.8314,122372.0
2019-11-13 11:00:00,52.07,52.07,52.01,52.06,102186.0,43.8398,43.8398,43.7893,43.8314,102186.0
2019-11-13 11:30:00,52.06,52.11,52.04,52.11,194451.0,43.8314,43.8735,43.8146,43.8735,194451.0
2019-11-13 12:00:00,52.11,52.13,52.08,52.12,94423.0,43.8735,43.8904,43.8483,43.8819,94423.0
2019-11-13 12:30:00,52.12,52.16,52.12,52.12,67297.0,43.8819,43.9156,43.8819,43.8819,67297.0
2019-11-13 13:00:00,52.12,52.14,52.11,52.12,39842.0,43.8819,43.8988,43.8735,43.8819,39842.0
2019-11-13 13:30:00,52.13,52.14,52.01,52.05,189920.0,43.8904,43.8988,43.7893,43.823,189920.0
2019-11-13 14:00:00,52.04,52.06,52.0,52.02,202732.0,43.8146,43.8314,43.7809,43.7978,202732.0
2019-11-13 14:30:00,52.01,52.07,52.0,52.06,528166.0,43.7893,43.8398,43.7809,43.8314,528166.0
2019-11-13 15:00:00,52.07,52.11,52.06,52.11,184636.0,43.8398,43.8735,43.8314,43.8735,184636.0
2019-11-13 15:30:00,52.11,52.12,52.05,52.1,257832.0,43.8735,43.8819,43.823,43.8651,257832.0
2019-11-14 09:30:00,51.95,52.0,51.91,52.0,191272.0,43.7388,43.7809,43.7051,43.7809,191272.0
2019-11-14 10:00:00,52.0,52.03,51.99,51.99,223523.0,43.7809,43.8062,43.7725,43.7725,223523.0
2019-11-14 10:30:00,52.0,52.0,51.9,51.92,109842.0,43.7809,43.7809,43.6967,43.7136,109842.0
2019-11-14 11:00:00,51.91,52.0,51.9,51.96,117276.0,43.7051,43.7809,43.6967,43.7472,117276.0
2019-11-14 11:30:00,51.97,51.97,51.84,51.89,153302.0,43.7557,43.7557,43.6462,43.6883,153302.0
2019-11-14 12:00:00,51.89,51.94,51.89,51.94,157162.0,43.6883,43.7304,43.6883,43.7304,157162.0
2019-11-14 12:30:00,51.94,51.97,51.93,51.97,61272.0,43.7304,43.7557,43.722,43.7557,61272.0
2019-11-14 13:00:00,51.97,51.98,51.96,51.97,43584.0,43.7557,43.7641,43.7472,43.7557,43584.0
2019-11-14 13:30:00,51.97,51.98,51.88,51.95,194392.0,43.7557,43.7641,43.6799,43.7388,194392.0
2019-11-14 14:00:00,51.95,52.01,51.94,52.0,111751.0,43.7388,43.7893,43.7304,43.7809,111751.0
2019-11-14 14:30:00,52.0,52.01,51.98,51.99,77269.0,43.7809,43.7893,43.7641,43.7725,77269.0
2019-11-14 15:00:00,52.0,52.02,51.98,52.02,542990.0,43.7809,43.7978,43.7641,43.7978,542990.0
2019-11-14 15:30:00,52.01,52.05,52.01,52.04,105952.0,43.7893,43.823,43.7893,43.8146,105952.0
2019-11-15 09:30:00,52.21,52.28,52.17,52.22,182087.0,43.9577,44.0167,43.924,43.9661,182087.0
2019-11-15 10:00:00,52.22,52.31,52.22,52.3,85500.0,43.9661,44.0419,43.9661,44.0335,85500.0
2019-11-15 10:30:00,52.31,52.33,52.3,52.32,76477.0,44.0419,44.0588,44.0335,44.0503,76477.0
2019-11-15 11:00:00,52.32,52.36,52.32,52.36,145670.0,44.0503,44.084,44.0503,44.084,145670.0
2019-11-15 11:30:00,52.36,52.38,52.34,52.36,97741.0,44.084,44.1008,44.0672,44.084,97741.0
2019-11-15 12:00:00,52.36,52.37,52.35,52.37,94432.0,44.084,44.0924,44.0756,44.0924,94432.0
2019-11-15 12:30:00,52.36,52.4,52.35,52.38,56085.0,44.084,44.1177,44.0756,44.1008,56085.0
2019-11-15 13:00:00,52.39,52.39,52.37,52.37,32938.0,44.1093,44.1093,44.0924,44.0924,32938.0
2019-11-15 13:30:00,52.37,52.37,52.35,52.36,73732.0,44.0924,44.0924,44.0756,44.084,73732.0
2019-11-15 14:00:00,52.35,52.37,52.35,52.36,311929.0,44.0756,44.0924,44.0756,44.084,311929.0
2019-11-15 14:30:00,52.35,52.37,52.34,52.36,90202.0,44.0756,44.0924,44.0672,44.084,90202.0
2019-11-15 15:00:00,52.35,52.37,52.34,52.34,68638.0,44.0756,44.0924,44.0672,44.0672,68638.0
2019-11-15 15:30:00,52.33,52.4,52.33,52.4,177592.0,44.0588,44.1177,44.0588,44.1177,177592.0
2019-11-18 09:30:00,52.34,52.36,52.25,52.31,183904.0,44.0672,44.084,43.9914,44.0419,183904.0
2019-11-18 10:00:00,52.31,52.35,52.25,52.26,120920.0,44.0419,44.0756,43.9914,43.9998,120920.0
2019-11-18 10:30:00,52.27,52.37,52.26,52.36,114909.0,44.0082,44.0924,43.9998,44.084,114909.0
2019-11-18 11:00:00,52.37,52.44,52.36,52.43,125779.0,44.0924,44.1514,44.084,44.1429,125779.0
2019-11-18 11:30:00,52.43,52.47,52.43,52.45,81411.0,44.1429,44.1766,44.1429,44.1598,81411.0
2019-11-18 12:00:00,52.45,52.46,52.43,52.43,135828.0,44.1598,44.1682,44.1429,44.1429,135828.0
2019-11-18 12:30:00,52.43,52.46,52.42,52.45,142090.0,44.1429,44.1682,44.1345,44.1598,142090.0
2019-11-18 13:00:00,52.44,52.46,52.44,52.45,54034.0,44.1514,44.1682,44.1514,44.1598,54034.0
2019-11-18 13:30:00,52.44,52.47,52.43,52.45,65109.0,44.1514,44.1766,44.1429,44.1598,65109.0
2019-11-18 14:00:00,52.45,52.45,52.43,52.44,144862.0,44.1598,44.1598,44.1429,44.1514,144862.0
2019-11-18 14:30:00,52.44,52.45,52.43,52.44,316282.0,44.1514,44.1598,44.1429,44.1514,316282.0
2019-11-18 15:00:00,52.44,52.44,52.4,52.42,114158.0,44.1514,44.1514,44.1177,44.1345,114158.0
2019-11-18 15:30:00,52.42,52.43,52.39,52.43,346352.0,44.1345,44.1429,44.1093,44.1429,346352.0
2019-11-19 09:30:00,52.61,52.62,52.49,52.5,193195.0,44.2945,44.3029,44.1935,44.2019,193195.0
2019-11-19 10:00:00,52.5,52.5,52.42,52.45,77938.0,44.2019,44.2019,44.1345,44.1598,77938.0
2019-11-19 10:30:00,52.45,52.46,52.31,52.31,266184.0,44.1598,44.1682,44.0419,44.0419,266184.0
2019-11-19 11:00:00,52.31,52.38,52.31,52.37,111945.0,44.0419,44.1008,44.0419,44.0924,111945.0
2019-11-19 11:30:00,52.37,52.48,52.37,52.4,91764.0,44.0924,44.185,44.0924,44.1177,91764.0
2019-11-19 12:00:00,52.41,52.42,52.34,52.41,147998.0,44.1261,44.1345,44.0672,44.1261,147998.0
2019-11-19 12:30:00,52.4,52.41,52.36,52.4,97535.0,44.1177,44.1261,44.084,44.1177,97535.0
2019-11-19 13:00:00,52.4,52.41,52.37,52.39,68754.0,44.1177,44.1261,44.0924,44.1093,68754.0
2019-11-19 13:30:00,52.39,52.41,52.38,52.39,127044.0,44.1093,44.1261,44.1008,44.1093,127044.0
2019-11-19 14:00:00,52.4,52.43,52.39,52.41,124835.0,44.1177,44.1429,44.1093,44.1261,124835.0
2019-11-19 14:30:00,52.41,52.42,52.38,52.4,170788.0,44.1261,44.1345,44.1008,44.1177,170788.0
2019-11-19 15:00:00,52.39,52.42,52.38,52.4,138283.0,44.1093,44.1345,44.1008,44.1177,138283.0
2019-11-19 15:30:00,52.4,52.41,52.37,52.4,336619.0,44.1177,44.1261,44.0924,44.1177,336619.0
2019-11-20 09:30:00,52.19,52.23,52.14,52.23,198109.0,43.9409,43.9746,43.8988,43.9746,198109.0
2019-11-20 10:00:00,52.23,52.26,52.18,52.23,161025.0,43.9746,43.9998,43.9325,43.9746,161025.0
2019-11-20 10:30:00,52.24,52.28,52.24,52.25,70628.0,43.983,44.0167,43.983,43.9914,70628.0
2019-11-20 11:00:00,52.25,52.27,52.22,52.24,131791.0,43.9914,44.0082,43.9661,43.983,131791.0
2019-11-20 11:30:00,52.23,52.23,52.19,52.2,164693.0,43.9746,43.9746,43.9409,43.9493,164693.0
2019-11-20 12:00:00,52.2,52.23,52.18,52.21,52098.0,43.9493,43.9746,43.9325,43.9577,52098.0
2019-11-20 12:30:00,52.22,52.22,51.99,52.05,217929.0,43.9661,43.9661,43.7725,43.823,217929.0
2019-11-20 13:00:00,52.05,52.06,51.94,51.97,174999.0,43.823,43.8314,43.7304,43.7557,174999.0
2019-11-20 13:30:00,51.98,52.05,51.94,52.03,151915.0,43.7641,43.823,43.7304,43.8062,151915.0
2019-11-20 14:00:00,52.02,52.06,52.0,52.06,58011.0,43.7978,43.8314,43.7809,43.8314,58011.0
2019-11-20 14:30:00,52.05,52.1,52.05,52.08,69005.0,43.823,43.8651,43.823,43.8483,69005.0
2019-11-20 15:00:00,52.07,52.11,52.06,52.07,75604.0,43.8398,43.8735,43.8314,43.8398,75604.0
2019-11-20 15:30:00,52.07,52.12,52.05,52.11,124802.0,43.8398,43.8819,43.823,43.8735,124802.0
2019-11-21 09:30:00,52.07,52.07,51.98,52.02,203983.0,43.8398,43.8398,43.7641,43.7978,203983.0
2019-11-21 10:00:00,52.02,52.04,51.88,51.89,183802.0,43.7978,43.8146,43.6799,43.6883,183802.0
2019-11-21 10:30:00,51.89,51.99,51.87,51.98,111181.0,43.6883,43.7725,43.6715,43.7641,111181.0
2019-11-21 11:00:00,51.99,52.04,51.97,51.98,100823.0,43.7725,43.8146,43.7557,43.7641,100823.0
2019-11-21 11:30:00,51.97,52.01,51.94,51.97,68705.0,43.7557,43.7893,43.7304,43.7557,68705.0
2019-11-21 12:00:00,51.96,52.0,51.94,51.99,223145.0,43.7472,43.7809,43.7304,43.7725,223145.0
2019-11-21 12:30:00,51.99,52.03,51.99,52.02,66941.0,43.7725,43.8062,43.7725,43.7978,66941.0
2019-11-21 13:00:00,52.02,52.03,52.01,52.03,74310.0,43.7978,43.8062,43.7893,43.8062,74310.0
2019-11-21 13:30:00,52.03,52.03,52.0,52.01,112102.0,43.8062,43.8062,43.7809,43.7893,112102.0
2019-11-21 14:00:00,52.01,52.06,51.96,52.06,150527.0,43.7893,43.8314,43.7472,43.8314,150527.0
2019-11-21 14:30:00,52.06,52.08,52.05,52.07,61685.0,43.8314,43.8483,43.823,43.8398,61685.0
2019-11-21 15:00:00,52.07,52.07,52.04,52.06,69349.0,43.8398,43.8398,43.8146,43.8314,69349.0
2019-11-21 15:30:00,52.06,52.07,52.01,52.06,220621.0,43.8314,43.8398,43.7893,43.8314,220621.0
2019-11-22 09:30:00,52.22,52.24,52.16,52.19,131533.0,43.9661,43.983,43.9156,43.9409,131533.0
2019-11-22 10:00:00,52.18,52.19,52.1,52.1,195338.0,43.9325,43.9409,43.8651,43.8651,195338.0
2019-11-22 10:30:00,52.1,52.11,52.05,52.07,518666.0,43.8651,43.8735,43.823,43.8398,518666.0
2019-11-22 11:00:00,52.06,52.07,52.01,52.02,639907.0,43.8314,43.8398,43.7893,43.7978,639907.0
2019-11-22 11:30:00,52.02,52.07,52.02,52.07,92344.0,43.7978,43.8398,43.7978,43.8398,92344.0
2019-11-22 12:00:00,52.05,52.09,52.05,52.07,61515.0,43.823,43.8567,43.823,43.8398,61515.0
2019-11-22 12:30:00,52.08,52.08,52.06,52.07,47388.0,43.8483,43.8483,43.8314,43.8398,47388.0
2019-11-22 13:00:00,52.07,52.09,52.06,52.08,43437.0,43.8398,43.8567,43.8314,43.8483,43437.0
2019-11-22 13:30:00,52.09,52.09,52.07,52.09,107563.0,43.8567,43.8567,43.8398,43.8567,107563.0
2019-11-22 14:00:00,52.09,52.09,52.07,52.08,25926.0,43.8567,43.8567,43.8398,43.8483,25926.0
2019-11-22 14:30:00,52.08,52.1,52.08,52.1,102414.0,43.8483,43.8651,43.8483,43.8651,102414.0
2019-11-22 15:00:00,52.1,52.11,52.07,52.1,368762.0,43.8651,43.8735,43.8398,43.8651,368762.0
2019-11-22 15:30:00,52.1,52.14,52.08,52.13,167044.0,43.8651,43.8988,43.8483,43.8904,167044.0
2019-11-25 09:30:00,52.36,52.48,52.35,52.47,239147.0,44.084,44.185,44.0756,44.1766,239147.0
2019-11-25 10:00:00,52.47,52.51,52.46,52.49,80181.0,44.1766,44.2103,44.1682,44.1935,80181.0
2019-11-25 10:30:00,52.49,52.51,52.46,52.46,115368.0,44.1935,44.2103,44.1682,44.1682,115368.0
2019-11-25 11:00:00,52.47,52.49,52.45,52.47,192382.0,44.1766,44.1935,44.1598,44.1766,192382.0
2019-11-25 11:30:00,52.47,52.47,52.44,52.47,99693.0,44.1766,44.1766,44.1514,44.1766,99693.0
2019-11-25 12:00:00,52.46,52.48,52.46,52.46,46628.0,44.1682,44.185,44.1682,44.1682,46628.0
2019-11-25 12:30:00,52.47,52.48,52.46,52.48,39005.0,44.1766,44.185,44.1682,44.185,39005.0
2019-11-25 13:00:00,52.48,52.5,52.48,52.49,77344.0,44.185,44.2019,44.185,44.1935,77344.0
2019-11-25 13:30:00,52.5,52.51,52.49,52.51,63982.0,44.2019,44.2103,44.1935,44.2103,63982.0
2019-11-25 14:00:00,52.51,52.52,52.5,52.52,474511.0,44.2103,44.2187,44.2019,44.2187,474511.0
2019-11-25 14:30:00,52.51,52.52,52.5,52.52,129329.0,44.2103,44.2187,44.2019,44.2187,129329.0
2019-11-25 15:00:00,52.52,52.54,52.51,52.53,103929.0,44.2187,44.2356,44.2103,44.2271,103929.0
2019-11-25 15:30:00,52.53,52.55,52.51,52.55,230843.0,44.2271,44.244,44.2103,44.244,230843.0
2019-11-26 09:30:00,52.41,52.41,52.34,52.39,379897.0,44.1261,44.1261,44.0672,44.1093,379897.0
2019-11-26 10:00:00,52.39,52.41,52.36,52.4,62022.0,44.1093,44.1261,44.084,44.1177,62022.0
2019-11-26 10:30:00,52.39,52.41,52.37,52.39,56380.0,44.1093,44.1261,44.0924,44.1093,56380.0
2019-11-26 11:00:00,52.38,52.44,52.38,52.4,83817.0,44.1008,44.1514,44.1008,44.1177,83817.0
2019-11-26 11:30:00,52.4,52.42,52.36,52.41,199245.0,44.1177,44.1345,44.084,44.1261,199245.0
2019-11-26 12:00:00,52.41,52.45,52.4,52.45,112955.0,44.1261,44.1598,44.1177,44.1598,112955.0
2019-11-26 12:30:00,52.45,52.46,52.43,52.43,282005.0,44.1598,44.1682,44.1429,44.1429,282005.0
2019-11-26 13:00:00,52.44,52.45,52.4,52.41,100959.0,44.1514,44.1598,44.1177,44.1261,100959.0
2019-11-26 13:30:00,52.41,52.41,52.38,52.4,78459.0,44.1261,44.1261,44.1008,44.1177,78459.0
2019-11-26 14:00:00,52.4,52.43,52.39,52.42,52315.0,44.1177,44.1429,44.1093,44.1345,52315.0
2019-11-26 14:30:00,52.42,52.45,52.42,52.44,242088.0,44.1345,44.1598,44.1345,44.1514,242088.0
2019-11-26 15:00:00,52.44,52.45,52.42,52.44,211156.0,44.1514,44.1598,44.1345,44.1514,211156.0
2019-11-26 15:30:00,52.44,52.54,52.43,52.51,332839.0,44.1514,44.2356,44.1429,44.2103,332839.0
2019-11-27 09:30:00,52.54,52.55,52.49,52.53,251414.0,44.2356,44.244,44.1935,44.2271,251414.0
2019-11-27 10:00:00,52.52,52.54,52.5,52.53,145320.0,44.2187,44.2356,44.2019,44.2271,145320.0
2019-11-27 10:30:00,52.52,52.56,52.51,52.52,74592.0,44.2187,44.2524,44.2103,44.2187,74592.0
2019-11-27 11:00:00,52.52,52.53,52.49,52.51,49307.0,44.2187,44.2271,44.1935,44.2103,49307.0
2019-11-27 11:30:00,52.52,52.57,52.51,52.56,121840.0,44.2187,44.2608,44.2103,44.2524,121840.0
2019-11-27 12:00:00,52.57,52.57,52.55,52.55,41646.0,44.2608,44.2608,44.244,44.244,41646.0
2019-11-27 12:30:00,52.55,52.56,52.54,52.55,52422.0,44.244,44.2524,44.2356,44.244,52422.0
2019-11-27 13:00:00,52.55,52.6,52.54,52.6,51943.0,44.244,44.2861,44.2356,44.2861,51943.0
2019-11-27 13:30:00,52.6,52.63,52.59,52.61,105700.0,44.2861,44.3113,44.2777,44.2945,105700.0
2019-11-27 14:00:00,52.6,52.64,52.6,52.63,268633.0,44.2861,44.3198,44.2861,44.3113,268633.0
2019-11-27 14:30:00,52.63,52.63,52.61,52.62,144554.0,44.3113,44.3113,44.2945,44.3029,144554.0
2019-11-27 15:00:00,52.62,52.64,52.61,52.62,72415.0,44.3029,44.3198,44.2945,44.3029,72415.0
2019-11-27 15:30:00,52.63,52.64,52.6,52.64,208967.0,44.3113,44.3198,44.2861,44.3198,208967.0
2019-11-29 09:30:00,52.23,52.26,52.17,52.26,232405.0,43.9746,43.9998,43.924,43.9998,232405.0
2019-11-29 10:00:00,52.25,52.28,52.24,52.27,77277.0,43.9914,44.0167,43.983,44.0082,77277.0
2019-11-29 10:30:00,52.27,52.28,52.25,52.28,135764.0,44.0082,44.0167,43.9914,44.0167,135764.0
2019-11-29 11:00:00,52.28,52.28,52.21,52.22,95556.0,44.0167,44.0167,43.9577,43.9661,95556.0
2019-11-29 11:30:00,52.22,52.24,52.18,52.21,103947.0,43.9661,43.983,43.9325,43.9577,103947.0
2019-11-29 12:00:00,52.22,52.22,52.17,52.17,319546.0,43.9661,43.9661,43.924,43.924,319546.0
2019-11-29 12:30:00,52.18,52.19,52.15,52.19,329841.0,43.9325,43.9409,43.9072,43.9409,329841.0
2019-12-02 09:30:00,52.19,52.2,52.02,52.02,238060.0,43.9409,43.9493,43.7978,43.7978,238060.0
2019-12-02 10:00:00,52.01,52.02,51.91,51.95,401794.0,43.7893,43.7978,43.7051,43.7388,401794.0
2019-12-02 10:30:00,51.95,51.95,51.83,51.86,270896.0,43.7388,43.7388,43.6378,43.663,270896.0
2019-12-02 11:00:00,51.86,51.88,51.78,51.88,184858.0,43.663,43.6799,43.5957,43.6799,184858.0
2019-12-02 11:30:00,51.87,51.88,51.81,51.87,107008.0,43.6715,43.6799,43.6209,43.6715,107008.0
2019-12-02 12:00:00,51.87,51.92,51.78,51.87,351780.0,43.6715,43.7136,43.5957,43.6715,351780.0
2019-12-02 12:30:00,51.87,51.88,51.84,51.86,156757.0,43.6715,43.6799,43.6462,43.663,156757.0
2019-12-02 13:00:00,51.86,51.93,51.86,51.91,179083.0,43.663,43.722,43.663,43.7051,179083.0
2019-12-02 13:30:00,51.91,51.93,51.89,51.92,105293.0,43.7051,43.722,43.6883,43.7136,105293.0
2019-12-02 14:00:00,51.92,51.95,51.9,51.94,578157.0,43.7136,43.7388,43.6967,43.7304,578157.0
2019-12-02 14:30:00,51.95,51.96,51.94,51.95,92049.0,43.7388,43.7472,43.7304,43.7388,92049.0
2019-12-02 15:00:00,51.95,51.96,51.91,51.92,86618.0,43.7388,43.7472,43.7051,43.7136,86618.0
2019-12-02 15:30:00,51.92,51.98,51.91,51.97,751191.0,43.7136,43.7641,43.7051,43.7557,751191.0
2019-12-03 09:30:00,51.5,51.57,51.35,51.52,266938.0,43.3599,43.4189,43.2337,43.3768,266938.0
2019-12-03 10:00:00,51.52,51.6,51.46,51.51,488904.0,43.3768,43.4441,43.3263,43.3684,488904.0
2019-12-03 10:30:00,51.5,51.57,51.46,51.52,105957.0,43.3599,43.4189,43.3263,43.3768,105957.0
2019-12-03 11:00:00,51.52,51.57,51.47,51.56,109112.0,43.3768,43.4189,43.3347,43.4105,109112.0
2019-12-03 11:30:00,51.56,51.61,51.53,51.6,126744.0,43.4105,43.4526,43.3852,43.4441,126744.0
2019-12-03 12:00:00,51.59,51.64,51.57,51.64,121199.0,43.4357,43.4778,43.4189,43.4778,121199.0
2019-12-03 12:30:00,51.63,51.65,51.62,51.65,98829.0,43.4694,43.4862,43.461,43.4862,98829.0
2019-12-03 13:00:00,51.65,51.69,51.65,51.69,346438.0,43.4862,43.5199,43.4862,43.5199,346438.0
2019-12-03 13:30:00,51.68,51.72,51.68,51.68,92797.0,43.5115,43.5452,43.5115,43.5115,92797.0
2019-12-03 14:00:00,51.67,51.7,51.64,51.65,80455.0,43.5031,43.5283,43.4778,43.4862,80455.0
2019-12-03 14:30:00,51.65,51.68,51.63,51.66,66673.0,43.4862,43.5115,43.4694,43.4947,66673.0
2019-12-03 15:00:00,51.67,51.76,51.64,51.76,137269.0,43.5031,43.5788,43.4778,43.5788,137269.0
2019-12-03 15:30:00,51.75,51.78,51.73,51.77,140329.0,43.5704,43.5957,43.5536,43.5873,140329.0
2019-12-04 09:30:00,52.06,52.17,52.04,52.16,180602.0,43.8314,43.924,43.8146,43.9156,180602.0
2019-12-04 10:00:00,52.16,52.19,52.12,52.12,199316.0,43.9156,43.9409,43.8819,43.8819,199316.0
2019-12-04 10:30:00,52.12,52.15,52.09,52.15,85457.0,43.8819,43.9072,43.8567,43.9072,85457.0
2019-12-04 11:00:00,52.16,52.16,52.11,52.13,56766.0,43.9156,43.9156,43.8735,43.8904,56766.0
2019-12-04 11:30:00,52.13,52.17,52.12,52.14,146790.0,43.8904,43.924,43.8819,43.8988,146790.0
2019-12-04 12:00:00,52.14,52.16,52.12,52.15,59060.0,43.8988,43.9156,43.8819,43.9072,59060.0
2019-12-04 12:30:00,52.15,52.19,52.14,52.19,74235.0,43.9072,43.9409,43.8988,43.9409,74235.0
2019-12-04 13:00:00,52.19,52.19,52.15,52.16,483963.0,43.9409,43.9409,43.9072,43.9156,483963.0
2019-12-04 13:30:00,52.16,52.18,52.13,52.15,82657.0,43.9156,43.9325,43.8904,43.9072,82657.0
2019-12-04 14:00:00,52.16,52.19,52.15,52.19,239629.0,43.9156,43.9409,43.9072,43.9409,239629.0
2019-12-04 14:30:00,52.19,52.2,52.18,52.19,207315.0,43.9409,43.9493,43.9325,43.9409,207315.0
2019-12-04 15:00:00,52.19,52.2,52.17,52.19,203016.0,43.9409,43.9493,43.924,43.9409,203016.0
2019-12-04 15:30:00,52.19,52.21,52.17,52.21,345951.0,43.9409,43.9577,43.924,43.9577,345951.0
2019-12-05 09:30:00,52.24,52.26,52.17,52.18,345397.0,43.983,43.9998,43.924,43.9325,345397.0
2019-12-05 10:00:00,52.18,52.19,52.1,52.14,151146.0,43.9325,43.9409,43.8651,43.8988,151146.0
2019-12-05 10:30:00,52.14,52.18,52.12,52.17,136073.0,43.8988,43.9325,43.8819,43.924,136073.0
2019-12-05 11:00:00,52.16,52.21,52.15,52.21,64898.0,43.9156,43.9577,43.9072,43.9577,64898.0
2019-12-05 11:30:00,52.21,52.21,52.13,52.19,59820.0,43.9577,43.9577,43.8904,43.9409,59820.0
2019-12-05 12:00:00,52.19,52.2,52.16,52.19,51273.0,43.9409,43.9493,43.9156,43.9409,51273.0
2019-12-05 12:30:00,52.19,52.19,52.14,52.19,78982.0,43.9409,43.9409,43.8988,43.9409,78982.0
2019-12-05 13:00:00,52.18,52.21,52.17,52.2,36916.0,43.9325,43.9577,43.924,43.9493,36916.0
2019-12-05 13:30:00,52.21,52.24,52.19,52.22,273407.0,43.9577,43.983,43.9409,43.9661,273407.0
2019-12-05 14:00:00,52.22,52.25,52.21,52.25,61642.0,43.9661,43.9914,43.9577,43.9914,61642.0
2019-12-05 14:30:00,52.24,52.27,52.13,52.21,305397.0,43.983,44.0082,43.8904,43.9577,305397.0
2019-12-05 15:00:00,52.21,52.26,52.2,52.25,129491.0,43.9577,43.9998,43.9493,43.9914,129491.0
2019-12-05 15:30:00,52.25,52.26,52.21,52.22,187634.0,43.9914,43.9998,43.9577,43.9661,187634.0
2019-12-06 09:30:00,52.58,52.61,52.55,52.58,220504.0,44.2692,44.2945,44.244,44.2692,220504.0
2019-12-06 10:00:00,52.57,52.6,52.53,52.58,116110.0,44.2608,44.2861,44.2271,44.2692,116110.0
2019-12-06 10:30:00,52.59,52.61,52.55,52.55,183843.0,44.2777,44.2945,44.244,44.244,183843.0
2019-12-06 11:00:00,52.56,52.57,52.53,52.57,217052.0,44.2524,44.2608,44.2271,44.2608,217052.0
2019-12-06 11:30:00,52.57,52.59,52.56,52.58,249070.0,44.2608,44.2777,44.2524,44.2692,249070.0
2019-12-06 12:00:00,52.59,52.61,52.57,52.61,130623.0,44.2777,44.2945,44.2608,44.2945,130623.0
2019-12-06 12:30:00,52.61,52.64,52.6,52.62,136584.0,44.2945,44.3198,44.2861,44.3029,136584.0
2019-12-06 13:00:00,52.63,52.65,52.62,52.64,180505.0,44.3113,44.3282,44.3029,44.3198,180505.0
2019-12-06 13:30:00,52.64,52.64,52.62,52.63,193485.0,44.3198,44.3198,44.3029,44.3113,193485.0
2019-12-06 14:00:00,52.63,52.63,52.61,52.62,168110.0,44.3113,44.3113,44.2945,44.3029,168110.0
2019-12-06 14:30:00,52.63,52.64,52.6,52.61,559772.0,44.3113,44.3198,44.2861,44.2945,559772.0
2019-12-06 15:00:00,52.61,52.63,52.6,52.63,281209.0,44.2945,44.3113,44.2861,44.3113,281209.0
2019-12-06 15:30:00,52.63,52.65,52.61,52.62,465473.0,44.3113,44.3282,44.2945,44.3029,465473.0
2019-12-09 09:30:00,52.56,52.65,52.56,52.63,116129.0,44.2524,44.3282,44.2524,44.3113,116129.0
2019-12-09 10:00:00,52.63,52.65,52.61,52.62,69532.0,44.3113,44.3282,44.2945,44.3029,69532.0
2019-12-09 10:30:00,52.62,52.63,52.57,52.58,117443.0,44.3029,44.3113,44.2608,44.2692,117443.0
2019-12-09 11:00:00,52.58,52.58,52.51,52.52,94482.0,44.2692,44.2692,44.2103,44.2187,94482.0
2019-12-09 11:30:00,52.53,52.53,52.49,52.51,86923.0,44.2271,44.2271,44.1935,44.2103,86923.0
2019-12-09 12:00:00,52.5,52.51,52.48,52.48,110592.0,44.2019,44.2103,44.185,44.185,110592.0
2019-12-09 12:30:00,52.48,52.5,52.47,52.48,88763.0,44.185,44.2019,44.1766,44.185,88763.0
2019-12-09 13:00:00,52.48,52.48,52.46,52.47,68326.0,44.185,44.185,44.1682,44.1766,68326.0
2019-12-09 13:30:00,52.46,52.49,52.46,52.48,73001.0,44.1682,44.1935,44.1682,44.185,73001.0
2019-12-09 14:00:00,52.48,52.48,52.43,52.44,90848.0,44.185,44.185,44.1429,44.1514,90848.0
2019-12-09 14:30:00,52.45,52.47,52.44,52.47,105962.0,44.1598,44.1766,44.1514,44.1766,105962.0
2019-12-09 15:00:00,52.47,52.48,52.45,52.47,164209.0,44.1766,44.185,44.1598,44.1766,164209.0
2019-12-09 15:30:00,52.46,52.46,52.39,52.41,262950.0,44.1682,44.1682,44.1093,44.1261,262950.0
2019-12-10 09:30:00,52.38,52.39,52.3,52.35,161605.0,44.1008,44.1093,44.0335,44.0756,161605.0
2019-12-10 10:00:00,52.35,52.48,52.35,52.48,509325.0,44.0756,44.185,44.0756,44.185,509325.0
2019-12-10 10:30:00,52.48,52.49,52.43,52.48,156970.0,44.185,44.1935,44.1429,44.185,156970.0
2019-12-10 11:00:00,52.49,52.53,52.38,52.49,385886.0,44.1935,44.2271,44.1008,44.1935,385886.0
2019-12-10 11:30:00,52.5,52.52,52.48,52.49,192646.0,44.2019,44.2187,44.185,44.1935,192646.0
2019-12-10 12:00:00,52.49,52.5,52.46,52.47,41772.0,44.1935,44.2019,44.1682,44.1766,41772.0
2019-12-10 12:30:00,52.47,52.48,52.45,52.48,52836.0,44.1766,44.185,44.1598,44.185,52836.0
2019-12-10 13:00:00,52.48,52.5,52.47,52.49,51282.0,44.185,44.2019,44.1766,44.1935,51282.0
2019-12-10 13:30:00,52.5,52.51,52.48,52.49,82408.0,44.2019,44.2103,44.185,44.1935,82408.0
2019-12-10 14:00:00,52.49,52.55,52.49,52.54,92464.0,44.1935,44.244,44.1935,44.2356,92464.0
2019-12-10 14:30:00,52.54,52.55,52.51,52.53,139632.0,44.2356,44.244,44.2103,44.2271,139632.0
2019-12-10 15:00:00,52.52,52.53,52.47,52.47,126381.0,44.2187,44.2271,44.1766,44.1766,126381.0
2019-12-10 15:30:00,52.48,52.49,52.43,52.47,437024.0,44.185,44.1935,44.1429,44.1766,437024.0
2019-12-11 09:30:00,52.55,52.65,52.47,52.65,176483.0,44.244,44.3282,44.1766,44.3282,176483.0
2019-12-11 10:00:00,52.66,52.66,52.62,52.64,94964.0,44.3366,44.3366,44.3029,44.3198,94964.0
2019-12-11 10:30:00,52.64,52.67,52.62,52.64,111569.0,44.3198,44.345,44.3029,44.3198,111569.0
2019-12-11 11:00:00,52.64,52.68,52.61,52.68,120370.0,44.3198,44.3534,44.2945,44.3534,120370.0
2019-12-11 11:30:00,52.68,52.68,52.61,52.62,50402.0,44.3534,44.3534,44.2945,44.3029,50402.0
2019-12-11 12:00:00,52.62,52.66,52.61,52.66,61747.0,44.3029,44.3366,44.2945,44.3366,61747.0
2019-12-11 12:30:00,52.66,52.68,52.64,52.67,69137.0,44.3366,44.3534,44.3198,44.345,69137.0
2019-12-11 13:00:00,52.67,52.68,52.66,52.68,66763.0,44.345,44.3534,44.3366,44.3534,66763.0
2019-12-11 13:30:00,52.68,52.69,52.66,52.69,125808.0,44.3534,44.3619,44.3366,44.3619,125808.0
2019-12-11 14:00:00,52.69,52.78,52.67,52.76,125270.0,44.3619,44.4376,44.345,44.4208,125270.0
2019-12-11 14:30:00,52.77,52.87,52.75,52.87,258328.0,44.4292,44.5134,44.4124,44.5134,258328.0
2019-12-11 15:00:00,52.87,52.88,52.82,52.83,272862.0,44.5134,44.5218,44.4713,44.4797,272862.0
2019-12-11 15:30:00,52.83,52.85,52.8,52.83,170065.0,44.4797,44.4966,44.4545,44.4797,170065.0
2019-12-12 09:30:00,52.82,53.12,52.81,53.11,276782.0,44.4713,44.7239,44.4629,44.7155,276782.0
2019-12-12 10:00:00,53.11,53.34,53.11,53.3,523630.0,44.7155,44.9091,44.7155,44.8754,523630.0
2019-12-12 10:30:00,53.31,53.32,53.16,53.21,310732.0,44.8839,44.8923,44.7576,44.7997,310732.0
2019-12-12 11:00:00,53.21,53.24,53.14,53.14,150188.0,44.7997,44.8249,44.7407,44.7407,150188.0
2019-12-12 11:30:00,53.14,53.16,52.99,53.06,438706.0,44.7407,44.7576,44.6144,44.6734,438706.0
2019-12-12 12:00:00,53.06,53.06,52.95,52.96,318315.0,44.6734,44.6734,44.5808,44.5892,318315.0
2019-12-12 12:30:00,52.98,53.1,52.98,53.05,72585.0,44.606,44.707,44.606,44.6649,72585.0
2019-12-12 13:00:00,53.04,53.08,53.04,53.07,71594.0,44.6565,44.6902,44.6565,44.6818,71594.0
2019-12-12 13:30:00,53.07,53.07,53.02,53.05,210207.0,44.6818,44.6818,44.6397,44.6649,210207.0
2019-12-12 14:00:00,53.05,53.07,53.01,53.03,107275.0,44.6649,44.6818,44.6313,44.6481,107275.0
2019-12-12 14:30:00,53.03,53.24,53.02,53.17,394721.0,44.6481,44.8249,44.6397,44.766,394721.0
2019-12-12 15:00:00,53.17,53.27,53.16,53.27,114959.0,44.766,44.8502,44.7576,44.8502,114959.0
2019-12-12 15:30:00,53.27,53.33,53.25,53.29,277009.0,44.8502,44.9007,44.8333,44.867,277009.0
2019-12-13 09:30:00,53.56,53.63,53.47,53.6,382574.0,45.0943,45.1533,45.0186,45.128,382574.0
2019-12-13 10:00:00,53.6,53.87,53.56,53.63,1928321.0,45.128,45.3553,45.0943,45.1533,1928321.0
2019-12-13 10:30:00,53.63,53.64,53.45,53.47,617173.0,45.1533,45.1617,45.0017,45.0186,617173.0
2019-12-13 11:00:00,53.47,53.55,53.38,53.41,388262.0,45.0186,45.0859,44.9428,44.968,388262.0
2019-12-13 11:30:00,53.4,53.52,53.39,53.52,366430.0,44.9596,45.0607,44.9512,45.0607,366430.0
2019-12-13 12:00:00,53.52,53.56,53.51,53.54,198159.0,45.0607,45.0943,45.0522,45.0775,198159.0
2019-12-13 12:30:00,53.55,53.57,53.53,53.57,246755.0,45.0859,45.1028,45.0691,45.1028,246755.0
2019-12-13 13:00:00,53.57,53.6,53.56,53.57,235664.0,45.1028,45.128,45.0943,45.1028,235664.0
2019-12-13 13:30:00,53.57,53.58,53.54,53.58,209616.0,45.1028,45.1112,45.0775,45.1112,209616.0
2019-12-13 14:00:00,53.58,53.58,53.56,53.57,321590.0,45.1112,45.1112,45.0943,45.1028,321590.0
2019-12-13 14:30:00,53.57,53.57,53.53,53.56,439706.0,45.1028,45.1028,45.0691,45.0943,439706.0
2019-12-13 15:00:00,53.57,53.57,53.53,53.53,177800.0,45.1028,45.1028,45.0691,45.0691,177800.0
2019-12-13 15:30:00,53.53,53.55,53.51,53.53,385729.0,45.0691,45.0859,45.0522,45.0691,385729.0
2019-12-16 09:30:00,54.03,54.08,54.0,54.02,331883.0,45.4901,45.5321,45.4648,45.4816,331883.0
2019-12-16 10:00:00,54.02,54.13,54.02,54.13,176500.0,45.4816,45.5742,45.4816,45.5742,176500.0
2019-12-16 10:30:00,54.13,54.13,54.1,54.1,193341.0,45.5742,45.5742,45.549,45.549,193341.0
2019-12-16 11:00:00,54.1,54.12,54.09,54.09,136192.0,45.549,45.5658,45.5406,45.5406,136192.0
2019-12-16 11:30:00,54.09,54.09,54.05,54.08,153999.0,45.5406,45.5406,45.5069,45.5321,153999.0
2019-12-16 12:00:00,54.09,54.11,54.07,54.11,62653.0,45.5406,45.5574,45.5237,45.5574,62653.0
2019-12-16 12:30:00,54.11,54.12,54.08,54.09,350495.0,45.5574,45.5658,45.5321,45.5406,350495.0
2019-12-16 13:00:00,54.08,54.09,54.07,54.09,294153.0,45.5321,45.5406,45.5237,45.5406,294153.0
2019-12-16 13:30:00,54.08,54.12,54.08,54.11,113999.0,45.5321,45.5658,45.5321,45.5574,113999.0
2019-12-16 14:00:00,54.12,54.12,54.08,54.08,131553.0,45.5658,45.5658,45.5321,45.5321,131553.0
2019-12-16 14:30:00,54.09,54.09,54.07,54.09,206176.0,45.5406,45.5406,45.5237,45.5406,206176.0
2019-12-16 15:00:00,54.09,54.09,54.07,54.08,193686.0,45.5406,45.5406,45.5237,45.5321,193686.0
2019-12-16 15:30:00,54.07,54.09,54.04,54.06,420926.0,45.5237,45.5406,45.4985,45.5153,420926.0
2019-12-17 09:30:00,54.04,54.04,53.95,53.97,292950.0,45.4985,45.4985,45.4227,45.4395,292950.0
2019-12-17 10:00:00,53.97,54.04,53.96,54.03,130365.0,45.4395,45.4985,45.4311,45.4901,130365.0
2019-12-17 10:30:00,54.02,54.05,54.0,54.01,161941.0,45.4816,45.5069,45.4648,45.4732,161941.0
2019-12-17 11:00:00,54.01,54.03,54.0,54.02,100019.0,45.4732,45.4901,45.4648,45.4816,100019.0
2019-12-17 11:30:00,54.02,54.05,53.99,54.04,102606.0,45.4816,45.5069,45.4564,45.4985,102606.0
2019-12-17 12:00:00,54.03,54.07,54.03,54.07,99859.0,45.4901,45.5237,45.4901,45.5237,99859.0
2019-12-17 12:30:00,54.06,54.09,54.06,54.08,118403.0,45.5153,45.5406,45.5153,45.5321,118403.0
2019-12-17 13:00:00,54.09,54.09,54.05,54.05,95938.0,45.5406,45.5406,45.5069,45.5069,95938.0
2019-12-17 13:30:00,54.05,54.06,54.03,54.05,170450.0,45.5069,45.5153,45.4901,45.5069,170450.0
2019-12-17 14:00:00,54.06,54.08,54.03,54.08,360854.0,45.5153,45.5321,45.4901,45.5321,360854.0
2019-12-17 14:30:00,54.08,54.08,54.07,54.08,111838.0,45.5321,45.5321,45.5237,45.5321,111838.0
2019-12-17 15:00:00,54.08,54.09,54.06,54.09,143483.0,45.5321,45.5406,45.5153,45.5406,143483.0
2019-12-17 15:30:00,54.09,54.1,53.99,53.99,1331663.0,45.5406,45.549,45.4564,45.4564,1331663.0
2019-12-18 09:30:00,54.03,54.05,53.99,54.0,221616.0,45.4901,45.5069,45.4564,45.4648,221616.0
2019-12-18 10:00:00,54.0,54.01,53.97,53.97,76729.0,45.4648,45.4732,45.4395,45.4395,76729.0
2019-12-18 10:30:00,53.97,54.04,53.97,54.01,159959.0,45.4395,45.4985,45.4395,45.4732,159959.0
2019-12-18 11:00:00,54.01,54.01,53.96,53.99,160811.0,45.4732,45.4732,45.4311,45.4564,160811.0
2019-12-18 11:30:00,54.0,54.0,53.92,53.92,127451.0,45.4648,45.4648,45.3974,45.3974,127451.0
2019-12-18 12:00:00,53.93,53.95,53.92,53.94,165014.0,45.4059,45.4227,45.3974,45.4143,165014.0
2019-12-18 12:30:00,53.94,53.96,53.93,53.96,75654.0,45.4143,45.4311,45.4059,45.4311,75654.0
2019-12-18 13:00:00,53.95,53.99,53.95,53.97,58799.0,45.4227,45.4564,45.4227,45.4395,58799.0
2019-12-18 13:30:00,53.98,53.99,53.97,53.98,71050.0,45.448,45.4564,45.4395,45.448,71050.0
2019-12-18 14:00:00,53.98,54.0,53.97,53.98,58813.0,45.448,45.4648,45.4395,45.448,58813.0
2019-12-18 14:30:00,53.99,54.01,53.98,53.99,431425.0,45.4564,45.4732,45.448,45.4564,431425.0
2019-12-18 15:00:00,53.99,54.01,53.99,54.0,114822.0,45.4564,45.4732,45.4564,45.4648,114822.0
2019-12-18 15:30:00,54.0,54.01,53.98,54.0,421090.0,45.4648,45.4732,45.448,45.4648,421090.0
2019-12-19 09:30:00,53.91,53.93,53.9,53.92,199357.0,45.389,45.4059,45.3806,45.3974,199357.0
2019-12-19 10:00:00,53.92,53.93,53.86,53.91,159415.0,45.3974,45.4059,45.3469,45.389,159415.0
2019-12-19 10:30:00,53.91,53.92,53.87,53.91,179039.0,45.389,45.3974,45.3553,45.389,179039.0
2019-12-19 11:00:00,53.91,53.99,53.91,53.98,120259.0,45.389,45.4564,45.389,45.448,120259.0
2019-12-19 11:30:00,53.98,54.03,53.97,54.01,150180.0,45.448,45.4901,45.4395,45.4732,150180.0
2019-12-19 12:00:00,54.01,54.03,54.0,54.02,80040.0,45.4732,45.4901,45.4648,45.4816,80040.0
2019-12-19 12:30:00,54.02,54.02,53.96,53.98,626061.0,45.4816,45.4816,45.4311,45.448,626061.0
2019-12-19 13:00:00,53.99,54.02,53.97,54.01,178664.0,45.4564,45.4816,45.4395,45.4732,178664.0
2019-12-19 13:30:00,54.01,54.03,54.0,54.02,230474.0,45.4732,45.4901,45.4648,45.4816,230474.0
2019-12-19 14:00:00,54.02,54.03,54.01,54.01,209949.0,45.4816,45.4901,45.4732,45.4732,209949.0
2019-12-19 14:30:00,54.02,54.02,53.99,54.0,158026.0,45.4816,45.4816,45.4564,45.4648,158026.0
2019-12-19 15:00:00,54.01,54.01,53.99,54.0,97544.0,45.4732,45.4732,45.4564,45.4648,97544.0
2019-12-19 15:30:00,53.99,54.03,53.97,54.03,156808.0,45.4564,45.4901,45.4395,45.4901,156808.0
2019-12-20 09:30:00,54.14,54.16,54.08,54.09,158892.0,45.5827,45.5995,45.5321,45.5406,158892.0
2019-12-20 10:00:00,54.09,54.12,54.06,54.12,199543.0,45.5406,45.5658,45.5153,45.5658,199543.0
2019-12-20 10:30:00,54.12,54.14,54.1,54.12,171954.0,45.5658,45.5827,45.549,45.5658,171954.0
2019-12-20 11:00:00,54.12,54.15,54.1,54.12,215807.0,45.5658,45.5911,45.549,45.5658,215807.0
2019-12-20 11:30:00,54.12,54.15,54.12,54.13,272895.0,45.5658,45.5911,45.5658,45.5742,272895.0
2019-12-20 12:00:00,54.13,54.14,54.11,54.14,153609.0,45.5742,45.5827,45.5574,45.5827,153609.0
2019-12-20 12:30:00,54.13,54.15,54.13,54.14,288858.0,45.5742,45.5911,45.5742,45.5827,288858.0
2019-12-20 13:00:00,54.13,54.14,54.12,54.13,63018.0,45.5742,45.5827,45.5658,45.5742,63018.0
2019-12-20 13:30:00,54.13,54.14,54.12,54.13,102936.0,45.5742,45.5827,45.5658,45.5742,102936.0
2019-12-20 14:00:00,54.12,54.13,54.09,54.1,95765.0,45.5658,45.5742,45.5406,45.549,95765.0
2019-12-20 14:30:00,54.1,54.12,54.08,54.12,87963.0,45.549,45.5658,45.5321,45.5658,87963.0
2019-12-20 15:00:00,54.12,54.12,54.09,54.09,75648.0,45.5658,45.5658,45.5406,45.5406,75648.0
2019-12-20 15:30:00,54.1,54.12,54.06,54.08,309978.0,45.549,45.5658,45.5153,45.5321,309978.0
2019-12-23 09:30:00,53.5,53.53,53.48,53.5,196247.0,45.5323,45.5578,45.5152,45.5323,196247.0
2019-12-23 10:00:00,53.5,53.53,53.49,53.53,123677.0,45.5323,45.5578,45.5237,45.5578,123677.0
2019-12-23 10:30:00,53.53,53.56,53.51,53.54,164484.0,45.5578,45.5833,45.5408,45.5663,164484.0
2019-12-23 11:00:00,53.54,53.55,53.51,53.53,112683.0,45.5663,45.5748,45.5408,45.5578,112683.0
2019-12-23 11:30:00,53.53,53.55,53.52,53.54,151222.0,45.5578,45.5748,45.5493,45.5663,151222.0
2019-12-23 12:00:00,53.53,53.54,53.52,53.53,60424.0,45.5578,45.5663,45.5493,45.5578,60424.0
2019-12-23 12:30:00,53.54,53.56,53.53,53.56,90142.0,45.5663,45.5833,45.5578,45.5833,90142.0
2019-12-23 13:00:00,53.55,53.57,53.55,53.56,112190.0,45.5748,45.5918,45.5748,45.5833,112190.0
2019-12-23 13:30:00,53.55,53.56,53.54,53.55,94936.0,45.5748,45.5833,45.5663,45.5748,94936.0
2019-12-23 14:00:00,53.55,53.57,53.54,53.56,68927.0,45.5748,45.5918,45.5663,45.5833,68927.0
2019-12-23 14:30:00,53.55,53.58,53.55,53.58,75665.0,45.5748,45.6003,45.5748,45.6003,75665.0
2019-12-23 15:00:00,53.58,53.58,53.55,53.57,214654.0,45.6003,45.6003,45.5748,45.5918,214654.0
2019-12-23 15:30:00,53.57,53.58,53.54,53.57,285081.0,45.5918,45.6003,45.5663,45.5918,285081.0
2019-12-24 09:30:00,53.56,53.6,53.46,53.48,252855.0,45.5833,45.6174,45.4982,45.5152,252855.0
2019-12-24 10:00:00,53.47,53.52,53.47,53.5,107829.0,45.5067,45.5493,45.5067,45.5323,107829.0
2019-12-24 10:30:00,53.51,53.53,53.49,53.51,75503.0,45.5408,45.5578,45.5237,45.5408,75503.0
2019-12-24 11:00:00,53.52,53.53,53.5,53.51,124485.0,45.5493,45.5578,45.5323,45.5408,124485.0
2019-12-24 11:30:00,53.51,53.53,53.5,53.5,117827.0,45.5408,45.5578,45.5323,45.5323,117827.0
2019-12-24 12:00:00,53.5,53.51,53.49,53.5,74330.0,45.5323,45.5408,45.5237,45.5323,74330.0
2019-12-24 12:30:00,53.5,53.53,53.48,53.53,146241.0,45.5323,45.5578,45.5152,45.5578,146241.0
2019-12-26 09:30:00,53.65,53.71,53.59,53.67,119665.0,45.6599,45.711,45.6089,45.6769,119665.0
2019-12-26 10:00:00,53.66,53.74,53.66,53.73,44898.0,45.6684,45.7365,45.6684,45.728,44898.0
2019-12-26 10:30:00,53.73,53.77,53.72,53.76,83990.0,45.728,45.762,45.7195,45.7535,83990.0
2019-12-26 11:00:00,53.75,53.78,53.75,53.78,61612.0,45.745,45.7706,45.745,45.7706,61612.0
2019-12-26 11:30:00,53.78,53.78,53.75,53.76,91996.0,45.7706,45.7706,45.745,45.7535,91996.0
2019-12-26 12:00:00,53.76,53.77,53.73,53.74,136734.0,45.7535,45.762,45.728,45.7365,136734.0
2019-12-26 12:30:00,53.73,53.75,53.73,53.75,61780.0,45.728,45.745,45.728,45.745,61780.0
2019-12-26 13:00:00,53.75,53.76,53.74,53.76,70621.0,45.745,45.7535,45.7365,45.7535,70621.0
2019-12-26 13:30:00,53.76,53.78,53.75,53.78,165765.0,45.7535,45.7706,45.745,45.7706,165765.0
2019-12-26 14:00:00,53.79,53.79,53.76,53.77,80776.0,45.7791,45.7791,45.7535,45.762,80776.0
2019-12-26 14:30:00,53.77,53.78,53.75,53.75,63422.0,45.762,45.7706,45.745,45.745,63422.0
2019-12-26 15:00:00,53.76,53.76,53.74,53.75,48691.0,45.7535,45.7535,45.7365,45.745,48691.0
2019-12-26 15:30:00,53.75,53.81,53.72,53.8,140256.0,45.745,45.7961,45.7195,45.7876,140256.0
2019-12-27 09:30:00,54.07,54.08,53.92,53.93,402022.0,46.0174,46.0259,45.8897,45.8982,402022.0
2019-12-27 10:00:00,53.92,53.99,53.91,53.98,146785.0,45.8897,45.9493,45.8812,45.9408,146785.0
2019-12-27 10:30:00,53.97,54.0,53.93,53.97,98079.0,45.9323,45.9578,45.8982,45.9323,98079.0
2019-12-27 11:00:00,53.97,54.03,53.96,54.01,155860.0,45.9323,45.9833,45.9238,45.9663,155860.0
2019-12-27 11:30:00,54.02,54.04,53.99,53.99,97291.0,45.9748,45.9918,45.9493,45.9493,97291.0
2019-12-27 12:00:00,54.0,54.0,53.95,53.96,136933.0,45.9578,45.9578,45.9152,45.9238,136933.0
2019-12-27 12:30:00,53.96,53.98,53.94,53.98,44627.0,45.9238,45.9408,45.9067,45.9408,44627.0
2019-12-27 13:00:00,53.98,53.98,53.93,53.94,193171.0,45.9408,45.9408,45.8982,45.9067,193171.0
2019-12-27 13:30:00,53.94,53.94,53.92,53.94,52214.0,45.9067,45.9067,45.8897,45.9067,52214.0
2019-12-27 14:00:00,53.94,53.95,53.91,53.93,45469.0,45.9067,45.9152,45.8812,45.8982,45469.0
2019-12-27 14:30:00,53.93,53.94,53.92,53.93,55943.0,45.8982,45.9067,45.8897,45.8982,55943.0
2019-12-27 15:00:00,53.94,53.94,53.9,53.91,116988.0,45.9067,45.9067,45.8727,45.8812,116988.0
2019-12-27 15:30:00,53.91,53.93,53.85,53.93,386445.0,45.8812,45.8982,45.8301,45.8982,386445.0
2019-12-30 09:30:00,54.03,54.03,53.83,53.85,277286.0,45.9833,45.9833,45.8131,45.8301,277286.0
2019-12-30 10:00:00,53.86,53.87,53.71,53.74,216716.0,45.8386,45.8472,45.711,45.7365,216716.0
2019-12-30 10:30:00,53.75,53.79,53.71,53.79,267924.0,45.745,45.7791,45.711,45.7791,267924.0
2019-12-30 11:00:00,53.79,53.82,53.74,53.8,239202.0,45.7791,45.8046,45.7365,45.7876,239202.0
2019-12-30 11:30:00,53.8,53.81,53.75,53.8,99005.0,45.7876,45.7961,45.745,45.7876,99005.0
2019-12-30 12:00:00,53.8,53.84,53.79,53.82,141215.0,45.7876,45.8216,45.7791,45.8046,141215.0
2019-12-30 12:30:00,53.81,53.82,53.77,53.78,35891.0,45.7961,45.8046,45.762,45.7706,35891.0
2019-12-30 13:00:00,53.78,53.79,53.74,53.74,45131.0,45.7706,45.7791,45.7365,45.7365,45131.0
2019-12-30 13:30:00,53.73,53.74,53.7,53.73,130126.0,45.728,45.7365,45.7025,45.728,130126.0
2019-12-30 14:00:00,53.73,53.73,53.66,53.68,128325.0,45.728,45.728,45.6684,45.6855,128325.0
2019-12-30 14:30:00,53.68,53.68,53.62,53.63,258574.0,45.6855,45.6855,45.6344,45.6429,258574.0
2019-12-30 15:00:00,53.63,53.65,53.62,53.63,378193.0,45.6429,45.6599,45.6344,45.6429,378193.0
2019-12-30 15:30:00,53.63,53.64,53.54,53.58,481096.0,45.6429,45.6514,45.5663,45.6003,481096.0
2019-12-31 09:30:00,53.62,53.68,53.54,53.65,145143.0,45.6344,45.6855,45.5663,45.6599,145143.0
2019-12-31 10:00:00,53.65,53.67,53.58,53.58,134927.0,45.6599,45.6769,45.6003,45.6003,134927.0
2019-12-31 10:30:00,53.58,53.6,53.5,53.52,89656.0,45.6003,45.6174,45.5323,45.5493,89656.0
2019-12-31 11:00:00,53.51,53.53,53.48,53.51,323924.0,45.5408,45.5578,45.5152,45.5408,323924.0
2019-12-31 11:30:00,53.51,53.6,53.49,53.57,115975.0,45.5408,45.6174,45.5237,45.5918,115975.0
2019-12-31 12:00:00,53.57,53.59,53.55,53.59,69996.0,45.5918,45.6089,45.5748,45.6089,69996.0
2019-12-31 12:30:00,53.59,53.61,53.58,53.61,68781.0,45.6089,45.6259,45.6003,45.6259,68781.0
2019-12-31 13:00:00,53.61,53.64,53.6,53.62,48084.0,45.6259,45.6514,45.6174,45.6344,48084.0
2019-12-31 13:30:00,53.62,53.64,53.61,53.64,58659.0,45.6344,45.6514,45.6259,45.6514,58659.0
2019-12-31 14:00:00,53.64,53.65,53.6,53.65,54179.0,45.6514,45.6599,45.6174,45.6599,54179.0
2019-12-31 14:30:00,53.64,53.65,53.62,53.64,92377.0,45.6514,45.6599,45.6344,45.6514,92377.0
2019-12-31 15:00:00,53.64,53.67,53.62,53.66,59865.0,45.6514,45.6769,45.6344,45.6684,59865.0
2019-12-31 15:30:00,53.67,53.79,53.66,53.76,343154.0,45.6769,45.7791,45.6684,45.7535,343154.0
2020-01-02 09:30:00,54.17,54.3,54.05,54.28,288391.0,46.1025,46.2131,46.0003,46.1961,288391.0
2020-01-02 10:00:00,54.28,54.29,54.16,54.21,135580.0,46.1961,46.2046,46.094,46.1365,135580.0
2020-01-02 10:30:00,54.21,54.34,54.19,54.34,127672.0,46.1365,46.2472,46.1195,46.2472,127672.0
2020-01-02 11:00:00,54.34,54.35,54.23,54.26,133842.0,46.2472,46.2557,46.1535,46.1791,133842.0
2020-01-02 11:30:00,54.26,54.26,54.18,54.21,144312.0,46.1791,46.1791,46.111,46.1365,144312.0
2020-01-02 12:00:00,54.21,54.24,54.2,54.23,77887.0,46.1365,46.1621,46.128,46.1535,77887.0
2020-01-02 12:30:00,54.23,54.25,54.23,54.25,198257.0,46.1535,46.1706,46.1535,46.1706,198257.0
2020-01-02 13:00:00,54.25,54.25,54.2,54.24,109442.0,46.1706,46.1706,46.128,46.1621,109442.0
2020-01-02 13:30:00,54.23,54.26,54.23,54.25,117832.0,46.1535,46.1791,46.1535,46.1706,117832.0
2020-01-02 14:00:00,54.25,54.29,54.25,54.29,123866.0,46.1706,46.2046,46.1706,46.2046,123866.0
2020-01-02 14:30:00,54.29,54.32,54.28,54.3,69303.0,46.2046,46.2301,46.1961,46.2131,69303.0
2020-01-02 15:00:00,54.3,54.33,54.29,54.31,101944.0,46.2131,46.2386,46.2046,46.2216,101944.0
2020-01-02 15:30:00,54.31,54.44,54.3,54.44,307160.0,46.2216,46.3323,46.2131,46.3323,307160.0
2020-01-03 09:30:00,53.73,53.94,53.72,53.9,212585.0,45.728,45.9067,45.7195,45.8727,212585.0
2020-01-03 10:00:00,53.91,53.91,53.82,53.87,218283.0,45.8812,45.8812,45.8046,45.8472,218283.0
2020-01-03 10:30:00,53.87,53.93,53.85,53.9,139154.0,45.8472,45.8982,45.8301,45.8727,139154.0
2020-01-03 11:00:00,53.91,53.95,53.87,53.93,87942.0,45.8812,45.9152,45.8472,45.8982,87942.0
2020-01-03 11:30:00,53.93,54.0,53.93,53.97,110762.0,45.8982,45.9578,45.8982,45.9323,110762.0
2020-01-03 12:00:00,53.97,54.02,53.96,54.0,92383.0,45.9323,45.9748,45.9238,45.9578,92383.0
2020-01-03 12:30:00,53.99,54.03,53.99,54.0,77248.0,45.9493,45.9833,45.9493,45.9578,77248.0
2020-01-03 13:00:00,54.01,54.01,53.92,53.92,128235.0,45.9663,45.9663,45.8897,45.8897,128235.0
2020-01-03 13:30:00,53.93,53.93,53.79,53.85,245675.0,45.8982,45.8982,45.7791,45.8301,245675.0
2020-01-03 14:00:00,53.85,53.86,53.78,53.8,268003.0,45.8301,45.8386,45.7706,45.7876,268003.0
2020-01-03 14:30:00,53.8,53.83,53.79,53.83,81667.0,45.7876,45.8131,45.7791,45.8131,81667.0
2020-01-03 15:00:00,53.82,53.86,53.77,53.78,143898.0,45.8046,45.8386,45.762,45.7706,143898.0
2020-01-03 15:30:00,53.77,53.78,53.72,53.73,182483.0,45.762,45.7706,45.7195,45.728,182483.0
2020-01-06 09:30:00,53.57,53.66,53.51,53.65,222787.0,45.5918,45.6684,45.5408,45.6599,222787.0
2020-01-06 10:00:00,53.64,53.72,53.63,53.71,83306.0,45.6514,45.7195,45.6429,45.711,83306.0
2020-01-06 10:30:00,53.72,53.78,53.69,53.74,141174.0,45.7195,45.7706,45.694,45.7365,141174.0
2020-01-06 11:00:00,53.75,53.77,53.73,53.74,91727.0,45.745,45.762,45.728,45.7365,91727.0
2020-01-06 11:30:00,53.75,53.78,53.73,53.74,157530.0,45.745,45.7706,45.728,45.7365,157530.0
2020-01-06 12:00:00,53.74,53.79,53.73,53.76,145653.0,45.7365,45.7791,45.728,45.7535,145653.0
2020-01-06 12:30:00,53.77,53.79,53.74,53.77,56638.0,45.762,45.7791,45.7365,45.762,56638.0
2020-01-06 13:00:00,53.77,53.82,53.76,53.82,50554.0,45.762,45.8046,45.7535,45.8046,50554.0
2020-01-06 13:30:00,53.82,53.84,53.81,53.82,154865.0,45.8046,45.8216,45.7961,45.8046,154865.0
2020-01-06 14:00:00,53.81,53.84,53.79,53.82,69982.0,45.7961,45.8216,45.7791,45.8046,69982.0
2020-01-06 14:30:00,53.82,53.82,53.79,53.82,77666.0,45.8046,45.8046,45.7791,45.8046,77666.0
2020-01-06 15:00:00,53.82,53.84,53.8,53.8,255854.0,45.8046,45.8216,45.7876,45.7876,255854.0
2020-01-06 15:30:00,53.8,53.85,53.78,53.85,280796.0,45.7876,45.8301,45.7706,45.8301,280796.0
2020-01-07 09:30:00,53.84,53.85,53.69,53.76,175183.0,45.8216,45.8301,45.694,45.7535,175183.0
2020-01-07 10:00:00,53.75,53.83,53.74,53.81,152786.0,45.745,45.8131,45.7365,45.7961,152786.0
2020-01-07 10:30:00,53.83,53.85,53.75,53.85,114437.0,45.8131,45.8301,45.745,45.8301,114437.0
2020-01-07 11:00:00,53.84,53.87,53.82,53.84,88032.0,45.8216,45.8472,45.8046,45.8216,88032.0
2020-01-07 11:30:00,53.84,53.84,53.74,53.76,73288.0,45.8216,45.8216,45.7365,45.7535,73288.0
2020-01-07 12:00:00,53.76,53.8,53.75,53.78,68843.0,45.7535,45.7876,45.745,45.7706,68843.0
2020-01-07 12:30:00,53.79,53.79,53.75,53.76,85965.0,45.7791,45.7791,45.745,45.7535,85965.0
2020-01-07 13:00:00,53.77,53.81,53.76,53.79,53307.0,45.762,45.7961,45.7535,45.7791,53307.0
2020-01-07 13:30:00,53.8,53.8,53.77,53.8,76250.0,45.7876,45.7876,45.762,45.7876,76250.0
2020-01-07 14:00:00,53.79,53.8,53.72,53.75,105688.0,45.7791,45.7876,45.7195,45.745,105688.0
2020-01-07 14:30:00,53.75,53.77,53.73,53.77,210177.0,45.745,45.762,45.728,45.762,210177.0
2020-01-07 15:00:00,53.76,53.82,53.76,53.82,225300.0,45.7535,45.8046,45.7535,45.8046,225300.0
2020-01-07 15:30:00,53.81,53.81,53.75,53.75,182113.0,45.7961,45.7961,45.745,45.745,182113.0
2020-01-08 09:30:00,53.71,53.81,53.67,53.81,169731.0,45.711,45.7961,45.6769,45.7961,169731.0
2020-01-08 10:00:00,53.81,53.87,53.79,53.8,191562.0,45.7961,45.8472,45.7791,45.7876,191562.0
2020-01-08 10:30:00,53.8,53.81,53.74,53.78,93447.0,45.7876,45.7961,45.7365,45.7706,93447.0
2020-01-08 11:00:00,53.78,53.84,53.7,53.8,123347.0,45.7706,45.8216,45.7025,45.7876,123347.0
2020-01-08 11:30:00,53.79,54.06,53.73,54.02,223779.0,45.7791,46.0089,45.728,45.9748,223779.0
2020-01-08 12:00:00,54.01,54.07,54.01,54.06,263326.0,45.9663,46.0174,45.9663,46.0089,263326.0
2020-01-08 12:30:00,54.06,54.08,54.03,54.07,73707.0,46.0089,46.0259,45.9833,46.0174,73707.0
2020-01-08 13:00:00,54.07,54.08,54.03,54.06,53815.0,46.0174,46.0259,45.9833,46.0089,53815.0
2020-01-08 13:30:00,54.07,54.08,54.01,54.02,111133.0,46.0174,46.0259,45.9663,45.9748,111133.0
2020-01-08 14:00:00,54.02,54.05,54.01,54.04,103003.0,45.9748,46.0003,45.9663,45.9918,103003.0
2020-01-08 14:30:00,54.04,54.05,54.03,54.04,57940.0,45.9918,46.0003,45.9833,45.9918,57940.0
2020-01-08 15:00:00,54.05,54.08,54.04,54.07,153339.0,46.0003,46.0259,45.9918,46.0174,153339.0
2020-01-08 15:30:00,54.08,54.08,53.9,53.91,372653.0,46.0259,46.0259,45.8727,45.8812,372653.0
2020-01-09 09:30:00,54.1,54.13,54.05,54.08,237073.0,46.0429,46.0684,46.0003,46.0259,237073.0
2020-01-09 10:00:00,54.09,54.09,54.03,54.07,135620.0,46.0344,46.0344,45.9833,46.0174,135620.0
2020-01-09 10:30:00,54.07,54.1,54.04,54.09,146082.0,46.0174,46.0429,45.9918,46.0344,146082.0
2020-01-09 11:00:00,54.09,54.09,54.02,54.04,71873.0,46.0344,46.0344,45.9748,45.9918,71873.0
2020-01-09 11:30:00,54.04,54.11,54.04,54.09,114763.0,45.9918,46.0514,45.9918,46.0344,114763.0
2020-01-09 12:00:00,54.09,54.1,54.03,54.04,92357.0,46.0344,46.0429,45.9833,45.9918,92357.0
2020-01-09 12:30:00,54.05,54.05,53.97,54.02,73807.0,46.0003,46.0003,45.9323,45.9748,73807.0
2020-01-09 13:00:00,54.02,54.05,53.99,54.04,94276.0,45.9748,46.0003,45.9493,45.9918,94276.0
2020-01-09 13:30:00,54.04,54.06,54.02,54.04,73821.0,45.9918,46.0089,45.9748,45.9918,73821.0
2020-01-09 14:00:00,54.03,54.07,54.03,54.05,93197.0,45.9833,46.0174,45.9833,46.0003,93197.0
2020-01-09 14:30:00,54.06,54.12,54.05,54.08,130326.0,46.0089,46.0599,46.0003,46.0259,130326.0
2020-01-09 15:00:00,54.08,54.09,54.06,54.08,89834.0,46.0259,46.0344,46.0089,46.0259,89834.0
2020-01-09 15:30:00,54.08,54.13,54.06,54.13,144386.0,46.0259,46.0684,46.0089,46.0684,144386.0
2020-01-10 09:30:00,54.2,54.2,54.09,54.19,173175.0,46.128,46.128,46.0344,46.1195,173175.0
2020-01-10 10:00:00,54.18,54.27,54.18,54.25,77549.0,46.111,46.1876,46.111,46.1706,77549.0
2020-01-10 10:30:00,54.25,54.26,54.21,54.24,69462.0,46.1706,46.1791,46.1365,46.1621,69462.0
2020-01-10 11:00:00,54.24,54.25,54.13,54.15,106351.0,46.1621,46.1706,46.0684,46.0855,106351.0
2020-01-10 11:30:00,54.15,54.15,54.09,54.12,518638.0,46.0855,46.0855,46.0344,46.0599,518638.0
2020-01-10 12:00:00,54.12,54.13,54.05,54.13,126442.0,46.0599,46.0684,46.0003,46.0684,126442.0
2020-01-10 12:30:00,54.13,54.16,54.12,54.15,86238.0,46.0684,46.094,46.0599,46.0855,86238.0
2020-01-10 13:00:00,54.15,54.18,54.14,54.17,148137.0,46.0855,46.111,46.0769,46.1025,148137.0
2020-01-10 13:30:00,54.17,54.18,54.15,54.16,85240.0,46.1025,46.111,46.0855,46.094,85240.0
2020-01-10 14:00:00,54.16,54.16,54.11,54.12,93719.0,46.094,46.094,46.0514,46.0599,93719.0
2020-01-10 14:30:00,54.12,54.12,54.08,54.1,92776.0,46.0599,46.0599,46.0259,46.0429,92776.0
2020-01-10 15:00:00,54.1,54.1,54.02,54.03,135519.0,46.0429,46.0429,45.9748,45.9833,135519.0
2020-01-10 15:30:00,54.02,54.04,53.97,54.04,277618.0,45.9748,45.9918,45.9323,45.9918,277618.0
2020-01-13 09:30:00,54.17,54.18,54.06,54.16,244543.0,46.1025,46.111,46.0089,46.094,244543.0
2020-01-13 10:00:00,54.16,54.2,54.13,54.2,163637.0,46.094,46.128,46.0684,46.128,163637.0
2020-01-13 10:30:00,54.2,54.24,54.16,54.24,79517.0,46.128,46.1621,46.094,46.1621,79517.0
2020-01-13 11:00:00,54.23,54.29,54.23,54.27,192056.0,46.1535,46.2046,46.1535,46.1876,192056.0
2020-01-13 11:30:00,54.27,54.32,54.25,54.32,149168.0,46.1876,46.2301,46.1706,46.2301,149168.0
2020-01-13 12:00:00,54.32,54.37,54.31,54.35,82483.0,46.2301,46.2727,46.2216,46.2557,82483.0
2020-01-13 12:30:00,54.36,54.4,54.35,54.39,75917.0,46.2642,46.2982,46.2557,46.2897,75917.0
2020-01-13 13:00:00,54.39,54.42,54.38,54.41,59358.0,46.2897,46.3152,46.2812,46.3067,59358.0
2020-01-13 13:30:00,54.41,54.41,54.37,54.39,75333.0,46.3067,46.3067,46.2727,46.2897,75333.0
2020-01-13 14:00:00,54.38,54.42,54.37,54.41,48537.0,46.2812,46.3152,46.2727,46.3067,48537.0
2020-01-13 14:30:00,54.41,54.42,54.39,54.41,214296.0,46.3067,46.3152,46.2897,46.3067,214296.0
2020-01-13 15:00:00,54.41,54.42,54.39,54.4,102090.0,46.3067,46.3152,46.2897,46.2982,102090.0
2020-01-13 15:30:00,54.39,54.45,54.38,54.44,405098.0,46.2897,46.3408,46.2812,46.3323,405098.0
2020-01-14 09:30:00,54.3,54.34,54.27,54.27,105944.0,46.2131,46.2472,46.1876,46.1876,105944.0
2020-01-14 10:00:00,54.28,54.33,54.26,54.32,66694.0,46.1961,46.2386,46.1791,46.2301,66694.0
2020-01-14 10:30:00,54.33,54.36,54.28,54.32,196041.0,46.2386,46.2642,46.1961,46.2301,196041.0
2020-01-14 11:00:00,54.32,54.36,54.31,54.34,346650.0,46.2301,46.2642,46.2216,46.2472,346650.0
2020-01-14 11:30:00,54.33,54.38,54.33,54.38,181493.0,46.2386,46.2812,46.2386,46.2812,181493.0
2020-01-14 12:00:00,54.37,54.4,54.36,54.39,78917.0,46.2727,46.2982,46.2642,46.2897,78917.0
2020-01-14 12:30:00,54.39,54.44,54.39,54.43,67808.0,46.2897,46.3323,46.2897,46.3238,67808.0
2020-01-14 13:00:00,54.42,54.46,54.42,54.45,93158.0,46.3152,46.3493,46.3152,46.3408,93158.0
2020-01-14 13:30:00,54.45,54.46,54.32,54.36,228466.0,46.3408,46.3493,46.2301,46.2642,228466.0
2020-01-14 14:00:00,54.34,54.4,54.26,54.39,87431.0,46.2472,46.2982,46.1791,46.2897,87431.0
2020-01-14 14:30:00,54.39,54.44,54.38,54.4,128655.0,46.2897,46.3323,46.2812,46.2982,128655.0
2020-01-14 15:00:00,54.4,54.41,54.37,54.37,140033.0,46.2982,46.3067,46.2727,46.2727,140033.0
2020-01-14 15:30:00,54.38,54.44,54.37,54.43,257726.0,46.2812,46.3323,46.2727,46.3238,257726.0
2020-01-15 09:30:00,54.33,54.39,54.3,54.38,383947.0,46.2386,46.2897,46.2131,46.2812,383947.0
2020-01-15 10:00:00,54.37,54.38,54.29,54.32,81994.0,46.2727,46.2812,46.2046,46.2301,81994.0
2020-01-15 10:30:00,54.32,54.36,54.3,54.35,418917.0,46.2301,46.2642,46.2131,46.2557,418917.0
2020-01-15 11:00:00,54.35,54.39,54.33,54.38,1236055.0,46.2557,46.2897,46.2386,46.2812,1236055.0
2020-01-15 11:30:00,54.38,54.41,54.36,54.38,666887.0,46.2812,46.3067,46.2642,46.2812,666887.0
2020-01-15 12:00:00,54.38,54.42,54.38,54.41,740460.0,46.2812,46.3152,46.2812,46.3067,740460.0
2020-01-15 12:30:00,54.41,54.42,54.33,54.34,600240.0,46.3067,46.3152,46.2386,46.2472,600240.0
2020-01-15 13:00:00,54.33,54.35,54.3,54.32,142977.0,46.2386,46.2557,46.2131,46.2301,142977.0
2020-01-15 13:30:00,54.32,54.32,54.27,54.3,887600.0,46.2301,46.2301,46.1876,46.2131,887600.0
2020-01-15 14:00:00,54.3,54.37,54.29,54.36,222997.0,46.2131,46.2727,46.2046,46.2642,222997.0
2020-01-15 14:30:00,54.37,54.38,54.35,54.35,856084.0,46.2727,46.2812,46.2557,46.2557,856084.0
2020-01-15 15:00:00,54.35,54.36,54.28,54.3,924566.0,46.2557,46.2642,46.1961,46.2131,924566.0
2020-01-15 15:30:00,54.3,54.32,54.26,54.32,412399.0,46.2131,46.2301,46.1791,46.2301,412399.0
2020-01-16 09:30:00,54.5,54.51,54.44,54.49,1608352.0,46.3833,46.3918,46.3323,46.3748,1608352.0
2020-01-16 10:00:00,54.49,54.52,54.46,54.51,930014.0,46.3748,46.4004,46.3493,46.3918,930014.0
2020-01-16 10:30:00,54.51,54.51,54.46,54.5,209176.0,46.3918,46.3918,46.3493,46.3833,209176.0
2020-01-16 11:00:00,54.5,54.51,54.47,54.49,144106.0,46.3833,46.3918,46.3578,46.3748,144106.0
2020-01-16 11:30:00,54.5,54.55,54.48,54.54,109826.0,46.3833,46.4259,46.3663,46.4174,109826.0
2020-01-16 12:00:00,54.53,54.56,54.52,54.53,109112.0,46.4089,46.4344,46.4004,46.4089,109112.0
2020-01-16 12:30:00,54.53,54.55,54.52,54.53,61056.0,46.4089,46.4259,46.4004,46.4089,61056.0
2020-01-16 13:00:00,54.53,54.53,54.49,54.5,102081.0,46.4089,46.4089,46.3748,46.3833,102081.0
2020-01-16 13:30:00,54.5,54.52,54.49,54.52,81672.0,46.3833,46.4004,46.3748,46.4004,81672.0
2020-01-16 14:00:00,54.52,54.53,54.5,54.51,136939.0,46.4004,46.4089,46.3833,46.3918,136939.0
2020-01-16 14:30:00,54.52,54.55,54.51,54.54,76337.0,46.4004,46.4259,46.3918,46.4174,76337.0
2020-01-16 15:00:00,54.55,54.57,54.53,54.56,105422.0,46.4259,46.4429,46.4089,46.4344,105422.0
2020-01-16 15:30:00,54.56,54.62,54.55,54.62,220835.0,46.4344,46.4855,46.4259,46.4855,220835.0
2020-01-17 09:30:00,54.73,54.75,54.69,54.74,311287.0,46.5791,46.5961,46.545,46.5876,311287.0
2020-01-17 10:00:00,54.74,54.74,54.7,54.74,981014.0,46.5876,46.5876,46.5535,46.5876,981014.0
2020-01-17 10:30:00,54.73,54.74,54.69,54.72,1045310.0,46.5791,46.5876,46.545,46.5706,1045310.0
2020-01-17 11:00:00,54.72,54.72,54.64,54.68,179543.0,46.5706,46.5706,46.5025,46.5365,179543.0
2020-01-17 11:30:00,54.68,54.71,54.68,54.71,87316.0,46.5365,46.5621,46.5365,46.5621,87316.0
2020-01-17 12:00:00,54.7,54.73,54.69,54.72,111187.0,46.5535,46.5791,46.545,46.5706,111187.0
2020-01-17 12:30:00,54.71,54.71,54.69,54.71,86256.0,46.5621,46.5621,46.545,46.5621,86256.0
2020-01-17 13:00:00,54.7,54.72,54.69,54.71,39207.0,46.5535,46.5706,46.545,46.5621,39207.0
2020-01-17 13:30:00,54.71,54.73,54.71,54.73,166812.0,46.5621,46.5791,46.5621,46.5791,166812.0
2020-01-17 14:00:00,54.73,54.75,54.72,54.74,85672.0,46.5791,46.5961,46.5706,46.5876,85672.0
2020-01-17 14:30:00,54.74,54.75,54.72,54.75,74401.0,46.5876,46.5961,46.5706,46.5961,74401.0
2020-01-17 15:00:00,54.75,54.76,54.72,54.76,51208.0,46.5961,46.6046,46.5706,46.6046,51208.0
2020-01-17 15:30:00,54.75,54.81,54.74,54.8,149421.0,46.5961,46.6472,46.5876,46.6387,149421.0
2020-01-21 09:30:00,54.32,54.41,54.28,54.3,317206.0,46.2301,46.3067,46.1961,46.2131,317206.0
2020-01-21 10:00:00,54.3,54.33,54.23,54.3,200180.0,46.2131,46.2386,46.1535,46.2131,200180.0
2020-01-21 10:30:00,54.3,54.31,54.26,54.26,159158.0,46.2131,46.2216,46.1791,46.1791,159158.0
2020-01-21 11:00:00,54.26,54.33,54.25,54.33,91147.0,46.1791,46.2386,46.1706,46.2386,91147.0
2020-01-21 11:30:00,54.33,54.36,54.32,54.34,175609.0,46.2386,46.2642,46.2301,46.2472,175609.0
2020-01-21 12:00:00,54.34,54.35,54.32,54.34,91275.0,46.2472,46.2557,46.2301,46.2472,91275.0
2020-01-21 12:30:00,54.35,54.37,54.33,54.35,45602.0,46.2557,46.2727,46.2386,46.2557,45602.0
2020-01-21 13:00:00,54.35,54.36,54.26,54.28,112789.0,46.2557,46.2642,46.1791,46.1961,112789.0
2020-01-21 13:30:00,54.27,54.27,54.19,54.19,119985.0,46.1876,46.1876,46.1195,46.1195,119985.0
2020-01-21 14:00:00,54.19,54.24,54.18,54.21,90127.0,46.1195,46.1621,46.111,46.1365,90127.0
2020-01-21 14:30:00,54.21,54.24,54.17,54.23,212995.0,46.1365,46.1621,46.1025,46.1535,212995.0
2020-01-21 15:00:00,54.23,54.26,54.21,54.23,134422.0,46.1535,46.1791,46.1365,46.1535,134422.0
2020-01-21 15:30:00,54.24,54.25,54.14,54.16,208332.0,46.1621,46.1706,46.0769,46.094,208332.0
2020-01-22 09:30:00,54.45,54.48,54.41,54.45,134003.0,46.3408,46.3663,46.3067,46.3408,134003.0
2020-01-22 10:00:00,54.45,54.45,54.37,54.41,72352.0,46.3408,46.3408,46.2727,46.3067,72352.0
2020-01-22 10:30:00,54.42,54.46,54.38,54.38,187132.0,46.3152,46.3493,46.2812,46.2812,187132.0
2020-01-22 11:00:00,54.38,54.38,54.32,54.33,135752.0,46.2812,46.2812,46.2301,46.2386,135752.0
2020-01-22 11:30:00,54.33,54.38,54.29,54.33,453903.0,46.2386,46.2812,46.2046,46.2386,453903.0
2020-01-22 12:00:00,54.33,54.33,54.27,54.3,139122.0,46.2386,46.2386,46.1876,46.2131,139122.0
2020-01-22 12:30:00,54.29,54.34,54.29,54.34,75736.0,46.2046,46.2472,46.2046,46.2472,75736.0
2020-01-22 13:00:00,54.34,54.38,54.33,54.37,68784.0,46.2472,46.2812,46.2386,46.2727,68784.0
2020-01-22 13:30:00,54.37,54.39,54.33,54.34,126230.0,46.2727,46.2897,46.2386,46.2472,126230.0
2020-01-22 14:00:00,54.33,54.36,54.33,54.35,87298.0,46.2386,46.2642,46.2386,46.2557,87298.0
2020-01-22 14:30:00,54.35,54.36,54.33,54.35,77150.0,46.2557,46.2642,46.2386,46.2557,77150.0
2020-01-22 15:00:00,54.35,54.35,54.26,54.28,141546.0,46.2557,46.2557,46.1791,46.1961,141546.0
2020-01-22 15:30:00,54.28,54.33,54.27,54.32,461172.0,46.1961,46.2386,46.1876,46.2301,461172.0
2020-01-23 09:30:00,53.97,54.0,53.77,53.87,451916.0,45.9323,45.9578,45.762,45.8472,451916.0
2020-01-23 10:00:00,53.87,53.93,53.85,53.89,96821.0,45.8472,45.8982,45.8301,45.8642,96821.0
2020-01-23 10:30:00,53.89,53.93,53.82,53.84,250670.0,45.8642,45.8982,45.8046,45.8216,250670.0
2020-01-23 11:00:00,53.84,53.85,53.73,53.73,94474.0,45.8216,45.8301,45.728,45.728,94474.0
2020-01-23 11:30:00,53.74,53.81,53.73,53.8,251837.0,45.7365,45.7961,45.728,45.7876,251837.0
2020-01-23 12:00:00,53.8,53.9,53.78,53.9,167411.0,45.7876,45.8727,45.7706,45.8727,167411.0
2020-01-23 12:30:00,53.9,53.91,53.86,53.86,94975.0,45.8727,45.8812,45.8386,45.8386,94975.0
2020-01-23 13:00:00,53.87,53.96,53.85,53.91,139415.0,45.8472,45.9238,45.8301,45.8812,139415.0
2020-01-23 13:30:00,53.91,54.0,53.91,54.0,128403.0,45.8812,45.9578,45.8812,45.9578,128403.0
2020-01-23 14:00:00,54.0,54.08,53.99,54.05,139031.0,45.9578,46.0259,45.9493,46.0003,139031.0
2020-01-23 14:30:00,54.06,54.11,54.05,54.11,57376.0,46.0089,46.0514,46.0003,46.0514,57376.0
2020-01-23 15:00:00,54.11,54.16,54.08,54.15,76600.0,46.0514,46.094,46.0259,46.0855,76600.0
2020-01-23 15:30:00,54.15,54.18,54.11,54.13,335872.0,46.0855,46.111,46.0514,46.0684,335872.0
2020-01-24 09:30:00,54.24,54.27,54.17,54.23,189414.0,46.1621,46.1876,46.1025,46.1535,189414.0
2020-01-24 10:00:00,54.22,54.22,54.02,54.03,198325.0,46.145,46.145,45.9748,45.9833,198325.0
2020-01-24 10:30:00,54.02,54.07,54.0,54.07,171123.0,45.9748,46.0174,45.9578,46.0174,171123.0
2020-01-24 11:00:00,54.06,54.12,53.99,54.04,167744.0,46.0089,46.0599,45.9493,45.9918,167744.0
2020-01-24 11:30:00,54.03,54.04,53.96,53.98,86929.0,45.9833,45.9918,45.9238,45.9408,86929.0
2020-01-24 12:00:00,53.97,53.98,53.81,53.89,125533.0,45.9323,45.9408,45.7961,45.8642,125533.0
2020-01-24 12:30:00,53.9,53.96,53.88,53.94,81723.0,45.8727,45.9238,45.8557,45.9067,81723.0
2020-01-24 13:00:00,53.93,53.93,53.85,53.86,157772.0,45.8982,45.8982,45.8301,45.8386,157772.0
2020-01-24 13:30:00,53.85,53.86,53.78,53.79,116049.0,45.8301,45.8386,45.7706,45.7791,116049.0
2020-01-24 14:00:00,53.79,53.81,53.68,53.7,175356.0,45.7791,45.7961,45.6855,45.7025,175356.0
2020-01-24 14:30:00,53.71,53.79,53.69,53.79,247674.0,45.711,45.7791,45.694,45.7791,247674.0
2020-01-24 15:00:00,53.79,53.9,53.78,53.86,318115.0,45.7791,45.8727,45.7706,45.8386,318115.0
2020-01-24 15:30:00,53.86,53.86,53.76,53.84,340567.0,45.8386,45.8386,45.7535,45.8216,340567.0
2020-01-27 09:30:00,52.43,52.82,52.4,52.78,363160.0,44.6216,44.9535,44.5961,44.9195,363160.0
2020-01-27 10:00:00,52.78,52.78,52.62,52.71,237117.0,44.9195,44.9195,44.7833,44.8599,237117.0
2020-01-27 10:30:00,52.71,52.71,52.49,52.57,292845.0,44.8599,44.8599,44.6727,44.7408,292845.0
2020-01-27 11:00:00,52.56,52.62,52.5,52.58,151334.0,44.7323,44.7833,44.6812,44.7493,151334.0
2020-01-27 11:30:00,52.58,52.71,52.56,52.65,165361.0,44.7493,44.8599,44.7323,44.8089,165361.0
2020-01-27 12:00:00,52.65,52.78,52.62,52.74,82170.0,44.8089,44.9195,44.7833,44.8854,82170.0
2020-01-27 12:30:00,52.74,52.77,52.71,52.72,82180.0,44.8854,44.911,44.8599,44.8684,82180.0
2020-01-27 13:00:00,52.73,52.81,52.71,52.78,88944.0,44.8769,44.945,44.8599,44.9195,88944.0
2020-01-27 13:30:00,52.78,52.82,52.73,52.75,81931.0,44.9195,44.9535,44.8769,44.894,81931.0
2020-01-27 14:00:00,52.75,52.79,52.7,52.79,195045.0,44.894,44.928,44.8514,44.928,195045.0
2020-01-27 14:30:00,52.79,52.8,52.68,52.7,168806.0,44.928,44.9365,44.8344,44.8514,168806.0
2020-01-27 15:00:00,52.7,52.75,52.67,52.72,123075.0,44.8514,44.894,44.8259,44.8684,123075.0
2020-01-27 15:30:00,52.71,52.71,52.59,52.59,330486.0,44.8599,44.8599,44.7578,44.7578,330486.0
2020-01-28 09:30:00,52.8,52.84,52.68,52.79,352111.0,44.9365,44.9706,44.8344,44.928,352111.0
2020-01-28 10:00:00,52.8,53.01,52.79,52.97,167906.0,44.9365,45.1152,44.928,45.0812,167906.0
2020-01-28 10:30:00,52.96,53.03,52.95,53.0,165429.0,45.0727,45.1323,45.0642,45.1067,165429.0
2020-01-28 11:00:00,53.01,53.01,52.94,53.0,173819.0,45.1152,45.1152,45.0557,45.1067,173819.0
2020-01-28 11:30:00,53.0,53.03,52.95,53.02,177406.0,45.1067,45.1323,45.0642,45.1237,177406.0
2020-01-28 12:00:00,53.02,53.06,53.0,53.04,85745.0,45.1237,45.1578,45.1067,45.1408,85745.0
2020-01-28 12:30:00,53.05,53.05,52.98,53.0,233542.0,45.1493,45.1493,45.0897,45.1067,233542.0
2020-01-28 13:00:00,52.99,53.01,52.95,52.99,88358.0,45.0982,45.1152,45.0642,45.0982,88358.0
2020-01-28 13:30:00,53.0,53.03,52.97,53.02,143608.0,45.1067,45.1323,45.0812,45.1237,143608.0
2020-01-28 14:00:00,53.02,53.07,53.01,53.04,146186.0,45.1237,45.1663,45.1152,45.1408,146186.0
2020-01-28 14:30:00,53.04,53.09,53.03,53.05,205228.0,45.1408,45.1833,45.1323,45.1493,205228.0
2020-01-28 15:00:00,53.05,53.09,53.04,53.08,195650.0,45.1493,45.1833,45.1408,45.1748,195650.0
2020-01-28 15:30:00,53.08,53.09,53.05,53.05,762036.0,45.1748,45.1833,45.1493,45.1493,762036.0
2020-01-29 09:30:00,53.24,53.24,53.07,53.08,624288.0,45.311,45.311,45.1663,45.1748,624288.0
2020-01-29 10:00:00,53.08,53.15,53.0,53.14,416909.0,45.1748,45.2344,45.1067,45.2259,416909.0
2020-01-29 10:30:00,53.13,53.16,53.1,53.16,104667.0,45.2174,45.2429,45.1918,45.2429,104667.0
2020-01-29 11:00:00,53.16,53.18,53.13,53.15,50674.0,45.2429,45.2599,45.2174,45.2344,50674.0
2020-01-29 11:30:00,53.15,53.17,53.11,53.16,82705.0,45.2344,45.2514,45.2003,45.2429,82705.0
2020-01-29 12:00:00,53.16,53.18,53.14,53.17,111964.0,45.2429,45.2599,45.2259,45.2514,111964.0
2020-01-29 12:30:00,53.16,53.2,53.15,53.17,53775.0,45.2429,45.2769,45.2344,45.2514,53775.0
2020-01-29 13:00:00,53.16,53.19,53.16,53.19,61496.0,45.2429,45.2684,45.2429,45.2684,61496.0
2020-01-29 13:30:00,53.19,53.21,53.17,53.19,139763.0,45.2684,45.2854,45.2514,45.2684,139763.0
2020-01-29 14:00:00,53.2,53.28,53.16,53.22,112271.0,45.2769,45.345,45.2429,45.294,112271.0
2020-01-29 14:30:00,53.22,53.24,53.2,53.22,147739.0,45.294,45.311,45.2769,45.294,147739.0
2020-01-29 15:00:00,53.22,53.22,53.09,53.16,181303.0,45.294,45.294,45.1833,45.2429,181303.0
2020-01-29 15:30:00,53.15,53.16,53.07,53.07,191312.0,45.2344,45.2429,45.1663,45.1663,191312.0
2020-01-30 09:30:00,52.48,52.65,52.46,52.57,443589.0,44.6642,44.8089,44.6471,44.7408,443589.0
2020-01-30 10:00:00,52.56,52.64,52.5,52.52,280472.0,44.7323,44.8003,44.6812,44.6982,280472.0
2020-01-30 10:30:00,52.51,52.51,52.31,52.33,778811.0,44.6897,44.6897,44.5195,44.5365,778811.0
2020-01-30 11:00:00,52.32,52.49,52.32,52.47,135995.0,44.528,44.6727,44.528,44.6557,135995.0
2020-01-30 11:30:00,52.48,52.6,52.47,52.56,149104.0,44.6642,44.7663,44.6557,44.7323,149104.0
2020-01-30 12:00:00,52.56,52.58,52.48,52.49,123506.0,44.7323,44.7493,44.6642,44.6727,123506.0
2020-01-30 12:30:00,52.49,52.5,52.4,52.46,224287.0,44.6727,44.6812,44.5961,44.6471,224287.0
2020-01-30 13:00:00,52.46,52.49,52.43,52.48,81030.0,44.6471,44.6727,44.6216,44.6642,81030.0
2020-01-30 13:30:00,52.47,52.51,52.44,52.47,76345.0,44.6557,44.6897,44.6301,44.6557,76345.0
2020-01-30 14:00:00,52.48,52.57,52.46,52.55,152518.0,44.6642,44.7408,44.6471,44.7237,152518.0
2020-01-30 14:30:00,52.54,52.68,52.47,52.63,363016.0,44.7152,44.8344,44.6557,44.7918,363016.0
2020-01-30 15:00:00,52.64,52.75,52.62,52.72,312187.0,44.8003,44.894,44.7833,44.8684,312187.0
2020-01-30 15:30:00,52.72,52.88,52.71,52.87,697347.0,44.8684,45.0046,44.8599,44.9961,697347.0
2020-01-31 09:30:00,52.3,52.31,52.12,52.19,546679.0,44.511,44.5195,44.3578,44.4174,546679.0
2020-01-31 10:00:00,52.19,52.19,52.02,52.02,173960.0,44.4174,44.4174,44.2727,44.2727,173960.0
2020-01-31 10:30:00,52.02,52.06,51.95,52.01,151161.0,44.2727,44.3067,44.2131,44.2642,151161.0
2020-01-31 11:00:00,51.99,52.06,51.91,51.99,282178.0,44.2471,44.3067,44.1791,44.2471,282178.0
2020-01-31 11:30:00,51.98,52.1,51.91,52.09,419897.0,44.2386,44.3408,44.1791,44.3323,419897.0
2020-01-31 12:00:00,52.1,52.11,51.96,52.01,96966.0,44.3408,44.3493,44.2216,44.2642,96966.0
2020-01-31 12:30:00,52.0,52.0,51.84,51.9,230524.0,44.2557,44.2557,44.1195,44.1705,230524.0
2020-01-31 13:00:00,51.9,51.96,51.84,51.86,138641.0,44.1705,44.2216,44.1195,44.1365,138641.0
2020-01-31 13:30:00,51.86,51.87,51.8,51.87,257198.0,44.1365,44.145,44.0854,44.145,257198.0
2020-01-31 14:00:00,51.88,51.94,51.86,51.89,296303.0,44.1535,44.2046,44.1365,44.162,296303.0
2020-01-31 14:30:00,51.88,51.97,51.87,51.92,344217.0,44.1535,44.2301,44.145,44.1876,344217.0
2020-01-31 15:00:00,51.93,51.95,51.82,51.83,206428.0,44.1961,44.2131,44.1025,44.111,206428.0
2020-01-31 15:30:00,51.82,51.97,51.75,51.93,736258.0,44.1025,44.2301,44.0429,44.1961,736258.0
2020-02-03 09:30:00,52.09,52.31,52.02,52.3,301719.0,44.3323,44.5195,44.2727,44.511,301719.0
2020-02-03 10:00:00,52.3,52.4,52.29,52.39,356229.0,44.511,44.5961,44.5025,44.5876,356229.0
2020-02-03 10:30:00,52.39,52.39,52.23,52.29,260114.0,44.5876,44.5876,44.4514,44.5025,260114.0
2020-02-03 11:00:00,52.28,52.33,52.23,52.23,149105.0,44.494,44.5365,44.4514,44.4514,149105.0
2020-02-03 11:30:00,52.24,52.25,52.14,52.2,164356.0,44.4599,44.4684,44.3748,44.4259,164356.0
2020-02-03 12:00:00,52.19,52.26,52.15,52.23,131936.0,44.4174,44.4769,44.3833,44.4514,131936.0
2020-02-03 12:30:00,52.23,52.28,52.2,52.28,216075.0,44.4514,44.494,44.4259,44.494,216075.0
2020-02-03 13:00:00,52.28,52.28,52.19,52.2,228758.0,44.494,44.494,44.4174,44.4259,228758.0
2020-02-03 13:30:00,52.2,52.25,52.19,52.24,245211.0,44.4259,44.4684,44.4174,44.4599,245211.0
2020-02-03 14:00:00,52.24,52.24,52.18,52.2,99466.0,44.4599,44.4599,44.4088,44.4259,99466.0
2020-02-03 14:30:00,52.2,52.25,52.17,52.22,223801.0,44.4259,44.4684,44.4003,44.4429,223801.0
2020-02-03 15:00:00,52.22,52.25,52.2,52.25,132840.0,44.4429,44.4684,44.4259,44.4684,132840.0
2020-02-03 15:30:00,52.25,52.26,52.13,52.16,304976.0,44.4684,44.4769,44.3663,44.3918,304976.0
2020-02-04 09:30:00,53.05,53.13,53.01,53.11,548401.0,45.1493,45.2174,45.1152,45.2003,548401.0
2020-02-04 10:00:00,53.11,53.13,53.04,53.13,216574.0,45.2003,45.2174,45.1408,45.2174,216574.0
2020-02-04 10:30:00,53.13,53.15,53.1,53.11,105206.0,45.2174,45.2344,45.1918,45.2003,105206.0
2020-02-04 11:00:00,53.11,53.19,53.09,53.19,189385.0,45.2003,45.2684,45.1833,45.2684,189385.0
2020-02-04 11:30:00,53.18,53.22,53.16,53.18,302231.0,45.2599,45.294,45.2429,45.2599,302231.0
2020-02-04 12:00:00,53.19,53.22,53.16,53.21,107367.0,45.2684,45.294,45.2429,45.2854,107367.0
2020-02-04 12:30:00,53.21,53.22,53.16,53.18,50152.0,45.2854,45.294,45.2429,45.2599,50152.0
2020-02-04 13:00:00,53.17,53.18,53.11,53.14,107043.0,45.2514,45.2599,45.2003,45.2259,107043.0
2020-02-04 13:30:00,53.14,53.17,53.13,53.16,83565.0,45.2259,45.2514,45.2174,45.2429,83565.0
2020-02-04 14:00:00,53.16,53.17,53.13,53.13,116466.0,45.2429,45.2514,45.2174,45.2174,116466.0
2020-02-04 14:30:00,53.14,53.18,53.12,53.16,321356.0,45.2259,45.2599,45.2089,45.2429,321356.0
2020-02-04 15:00:00,53.15,53.18,53.13,53.18,123628.0,45.2344,45.2599,45.2174,45.2599,123628.0
2020-02-04 15:30:00,53.18,53.18,53.08,53.1,196751.0,45.2599,45.2599,45.1748,45.1918,196751.0
2020-02-05 09:30:00,53.66,53.71,53.49,53.55,476544.0,45.6684,45.711,45.5237,45.5748,476544.0
2020-02-05 10:00:00,53.53,53.56,53.39,53.43,118867.0,45.5578,45.5833,45.4386,45.4727,118867.0
2020-02-05 10:30:00,53.42,53.51,53.39,53.5,235582.0,45.4642,45.5408,45.4386,45.5323,235582.0
2020-02-05 11:00:00,53.5,53.53,53.45,53.52,63737.0,45.5323,45.5578,45.4897,45.5493,63737.0
2020-02-05 11:30:00,53.52,53.54,53.44,53.53,80887.0,45.5493,45.5663,45.4812,45.5578,80887.0
2020-02-05 12:00:00,53.53,53.56,53.51,53.54,88047.0,45.5578,45.5833,45.5408,45.5663,88047.0
2020-02-05 12:30:00,53.54,53.56,53.5,53.5,122767.0,45.5663,45.5833,45.5323,45.5323,122767.0
2020-02-05 13:00:00,53.51,53.52,53.48,53.51,287439.0,45.5408,45.5493,45.5152,45.5408,287439.0
2020-02-05 13:30:00,53.51,53.55,53.5,53.54,189579.0,45.5408,45.5748,45.5323,45.5663,189579.0
2020-02-05 14:00:00,53.54,53.54,53.47,53.51,54228.0,45.5663,45.5663,45.5067,45.5408,54228.0
2020-02-05 14:30:00,53.52,53.57,53.5,53.55,225123.0,45.5493,45.5918,45.5323,45.5748,225123.0
2020-02-05 15:00:00,53.56,53.6,53.55,53.57,122248.0,45.5833,45.6174,45.5748,45.5918,122248.0
2020-02-05 15:30:00,53.57,53.58,53.53,53.55,290095.0,45.5918,45.6003,45.5578,45.5748,290095.0
2020-02-06 09:30:00,53.81,53.82,53.62,53.73,367626.0,45.7961,45.8046,45.6344,45.728,367626.0
2020-02-06 10:00:00,53.72,53.74,53.64,53.66,195609.0,45.7195,45.7365,45.6514,45.6684,195609.0
2020-02-06 10:30:00,53.66,53.7,53.62,53.68,169056.0,45.6684,45.7025,45.6344,45.6855,169056.0
2020-02-06 11:00:00,53.68,53.74,53.67,53.73,148633.0,45.6855,45.7365,45.6769,45.728,148633.0
2020-02-06 11:30:00,53.74,53.75,53.69,53.7,81415.0,45.7365,45.745,45.694,45.7025,81415.0
2020-02-06 12:00:00,53.7,53.78,53.69,53.78,68321.0,45.7025,45.7706,45.694,45.7706,68321.0
2020-02-06 12:30:00,53.78,53.78,53.73,53.77,58449.0,45.7706,45.7706,45.728,45.762,58449.0
2020-02-06 13:00:00,53.77,53.78,53.73,53.73,35038.0,45.762,45.7706,45.728,45.728,35038.0
2020-02-06 13:30:00,53.72,53.74,53.69,53.74,262396.0,45.7195,45.7365,45.694,45.7365,262396.0
2020-02-06 14:00:00,53.73,53.75,53.7,53.72,94928.0,45.728,45.745,45.7025,45.7195,94928.0
2020-02-06 14:30:00,53.73,53.74,53.67,53.68,239299.0,45.728,45.7365,45.6769,45.6855,239299.0
2020-02-06 15:00:00,53.68,53.71,53.66,53.68,91199.0,45.6855,45.711,45.6684,45.6855,91199.0
2020-02-06 15:30:00,53.68,53.71,53.66,53.69,504366.0,45.6855,45.711,45.6684,45.694,504366.0
2020-02-07 09:30:00,53.3,53.33,53.19,53.24,364370.0,45.362,45.3876,45.2684,45.311,364370.0
2020-02-07 10:00:00,53.23,53.27,53.2,53.26,118402.0,45.3025,45.3365,45.2769,45.328,118402.0
2020-02-07 10:30:00,53.27,53.33,53.25,53.3,124963.0,45.3365,45.3876,45.3195,45.362,124963.0
2020-02-07 11:00:00,53.3,53.33,53.25,53.29,90003.0,45.362,45.3876,45.3195,45.3535,90003.0
2020-02-07 11:30:00,53.29,53.33,53.24,53.27,154723.0,45.3535,45.3876,45.311,45.3365,154723.0
2020-02-07 12:00:00,53.28,53.3,53.26,53.27,99797.0,45.345,45.362,45.328,45.3365,99797.0
2020-02-07 12:30:00,53.27,53.27,53.23,53.25,153905.0,45.3365,45.3365,45.3025,45.3195,153905.0
2020-02-07 13:00:00,53.25,53.25,53.22,53.25,49202.0,45.3195,45.3195,45.294,45.3195,49202.0
2020-02-07 13:30:00,53.24,53.27,53.16,53.16,281755.0,45.311,45.3365,45.2429,45.2429,281755.0
2020-02-07 14:00:00,53.16,53.17,53.1,53.13,123286.0,45.2429,45.2514,45.1918,45.2174,123286.0
2020-02-07 14:30:00,53.13,53.17,53.11,53.15,99345.0,45.2174,45.2514,45.2003,45.2344,99345.0
2020-02-07 15:00:00,53.15,53.17,53.11,53.14,112832.0,45.2344,45.2514,45.2003,45.2259,112832.0
2020-02-07 15:30:00,53.14,53.19,53.1,53.14,234718.0,45.2259,45.2684,45.1918,45.2259,234718.0
2020-02-10 09:30:00,53.04,53.18,53.04,53.18,233724.0,45.1408,45.2599,45.1408,45.2599,233724.0
2020-02-10 10:00:00,53.18,53.25,53.16,53.23,80968.0,45.2599,45.3195,45.2429,45.3025,80968.0
2020-02-10 10:30:00,53.23,53.25,53.17,53.19,72671.0,45.3025,45.3195,45.2514,45.2684,72671.0
2020-02-10 11:00:00,53.19,53.21,53.16,53.2,73265.0,45.2684,45.2854,45.2429,45.2769,73265.0
2020-02-10 11:30:00,53.2,53.25,53.19,53.2,53736.0,45.2769,45.3195,45.2684,45.2769,53736.0
2020-02-10 12:00:00,53.2,53.21,53.16,53.18,67284.0,45.2769,45.2854,45.2429,45.2599,67284.0
2020-02-10 12:30:00,53.17,53.18,53.13,53.15,62184.0,45.2514,45.2599,45.2174,45.2344,62184.0
2020-02-10 13:00:00,53.16,53.19,53.14,53.17,51264.0,45.2429,45.2684,45.2259,45.2514,51264.0
2020-02-10 13:30:00,53.17,53.19,53.16,53.17,74445.0,45.2514,45.2684,45.2429,45.2514,74445.0
2020-02-10 14:00:00,53.16,53.21,53.14,53.21,106878.0,45.2429,45.2854,45.2259,45.2854,106878.0
2020-02-10 14:30:00,53.21,53.25,53.2,53.25,134129.0,45.2854,45.3195,45.2769,45.3195,134129.0
2020-02-10 15:00:00,53.25,53.3,53.23,53.29,61121.0,45.3195,45.362,45.3025,45.3535,61121.0
2020-02-10 15:30:00,53.29,53.31,53.26,53.31,598472.0,45.3535,45.3706,45.328,45.3706,598472.0
2020-02-11 09:30:00,53.7,53.78,53.67,53.77,151946.0,45.7025,45.7706,45.6769,45.762,151946.0
2020-02-11 10:00:00,53.77,53.87,53.77,53.83,143545.0,45.762,45.8472,45.762,45.8131,143545.0
2020-02-11 10:30:00,53.83,53.85,53.8,53.81,58845.0,45.8131,45.8301,45.7876,45.7961,58845.0
2020-02-11 11:00:00,53.81,53.83,53.77,53.8,57533.0,45.7961,45.8131,45.762,45.7876,57533.0
2020-02-11 11:30:00,53.8,53.8,53.71,53.75,253198.0,45.7876,45.7876,45.711,45.745,253198.0
2020-02-11 12:00:00,53.75,53.8,53.74,53.8,87698.0,45.745,45.7876,45.7365,45.7876,87698.0
2020-02-11 12:30:00,53.8,53.82,53.78,53.8,301420.0,45.7876,45.8046,45.7706,45.7876,301420.0
2020-02-11 13:00:00,53.8,53.82,53.79,53.79,91327.0,45.7876,45.8046,45.7791,45.7791,91327.0
2020-02-11 13:30:00,53.8,53.81,53.74,53.77,143309.0,45.7876,45.7961,45.7365,45.762,143309.0
2020-02-11 14:00:00,53.77,53.77,53.68,53.72,197337.0,45.762,45.762,45.6855,45.7195,197337.0
2020-02-11 14:30:00,53.72,53.76,53.7,53.72,91919.0,45.7195,45.7535,45.7025,45.7195,91919.0
2020-02-11 15:00:00,53.72,53.73,53.63,53.68,118651.0,45.7195,45.728,45.6429,45.6855,118651.0
2020-02-11 15:30:00,53.69,53.74,53.66,53.74,300103.0,45.694,45.7365,45.6684,45.7365,300103.0
2020-02-12 09:30:00,54.0,54.03,53.93,53.96,191116.0,45.9578,45.9833,45.8982,45.9238,191116.0
2020-02-12 10:00:00,53.97,53.98,53.91,53.94,62845.0,45.9323,45.9408,45.8812,45.9067,62845.0
2020-02-12 10:30:00,53.94,53.98,53.93,53.97,119986.0,45.9067,45.9408,45.8982,45.9323,119986.0
2020-02-12 11:00:00,53.97,54.04,53.96,54.02,113042.0,45.9323,45.9918,45.9238,45.9748,113042.0
2020-02-12 11:30:00,54.02,54.03,53.99,54.03,104857.0,45.9748,45.9833,45.9493,45.9833,104857.0
2020-02-12 12:00:00,54.03,54.04,53.99,54.02,70308.0,45.9833,45.9918,45.9493,45.9748,70308.0
2020-02-12 12:30:00,54.03,54.04,54.0,54.01,74006.0,45.9833,45.9918,45.9578,45.9663,74006.0
2020-02-12 13:00:00,54.02,54.02,53.99,54.01,59028.0,45.9748,45.9748,45.9493,45.9663,59028.0
2020-02-12 13:30:00,54.01,54.05,54.0,54.05,119086.0,45.9663,46.0003,45.9578,46.0003,119086.0
2020-02-12 14:00:00,54.04,54.07,54.04,54.04,97823.0,45.9918,46.0174,45.9918,45.9918,97823.0
2020-02-12 14:30:00,54.04,54.07,54.02,54.03,139502.0,45.9918,46.0174,45.9748,45.9833,139502.0
2020-02-12 15:00:00,54.04,54.06,54.01,54.06,298003.0,45.9918,46.0089,45.9663,46.0089,298003.0
2020-02-12 15:30:00,54.06,54.09,54.04,54.05,193666.0,46.0089,46.0344,45.9918,46.0003,193666.0
2020-02-13 09:30:00,53.59,53.67,53.53,53.58,205059.0,45.6089,45.6769,45.5578,45.6003,205059.0
2020-02-13 10:00:00,53.59,53.6,53.49,53.57,292832.0,45.6089,45.6174,45.5237,45.5918,292832.0
2020-02-13 10:30:00,53.56,53.65,53.53,53.65,193529.0,45.5833,45.6599,45.5578,45.6599,193529.0
2020-02-13 11:00:00,53.65,53.7,53.61,53.69,158131.0,45.6599,45.7025,45.6259,45.694,158131.0
2020-02-13 11:30:00,53.7,53.78,53.7,53.72,176305.0,45.7025,45.7706,45.7025,45.7195,176305.0
2020-02-13 12:00:00,53.73,53.77,53.72,53.74,135952.0,45.728,45.762,45.7195,45.7365,135952.0
2020-02-13 12:30:00,53.74,53.74,53.67,53.67,263058.0,45.7365,45.7365,45.6769,45.6769,263058.0
2020-02-13 13:00:00,53.67,53.68,53.64,53.67,65248.0,45.6769,45.6855,45.6514,45.6769,65248.0
2020-02-13 13:30:00,53.68,53.74,53.67,53.73,70645.0,45.6855,45.7365,45.6769,45.728,70645.0
2020-02-13 14:00:00,53.73,53.75,53.68,53.69,59112.0,45.728,45.745,45.6855,45.694,59112.0
2020-02-13 14:30:00,53.69,53.74,53.68,53.72,127997.0,45.694,45.7365,45.6855,45.7195,127997.0
2020-02-13 15:00:00,53.72,53.74,53.67,53.67,231946.0,45.7195,45.7365,45.6769,45.6769,231946.0
2020-02-13 15:30:00,53.67,53.68,53.58,53.62,438759.0,45.6769,45.6855,45.6003,45.6344,438759.0
2020-02-14 09:30:00,53.72,53.72,53.57,53.6,164277.0,45.7195,45.7195,45.5918,45.6174,164277.0
2020-02-14 10:00:00,53.6,53.62,53.54,53.59,109388.0,45.6174,45.6344,45.5663,45.6089,109388.0
2020-02-14 10:30:00,53.58,53.64,53.58,53.62,44143.0,45.6003,45.6514,45.6003,45.6344,44143.0
2020-02-14 11:00:00,53.62,53.62,53.56,53.58,57387.0,45.6344,45.6344,45.5833,45.6003,57387.0
2020-02-14 11:30:00,53.59,53.61,53.55,53.56,74477.0,45.6089,45.6259,45.5748,45.5833,74477.0
2020-02-14 12:00:00,53.55,53.57,53.5,53.53,109219.0,45.5748,45.5918,45.5323,45.5578,109219.0
2020-02-14 12:30:00,53.53,53.54,53.5,53.52,45559.0,45.5578,45.5663,45.5323,45.5493,45559.0
2020-02-14 13:00:00,53.52,53.55,53.48,53.48,298773.0,45.5493,45.5748,45.5152,45.5152,298773.0
2020-02-14 13:30:00,53.48,53.51,53.45,53.46,298864.0,45.5152,45.5408,45.4897,45.4982,298864.0
2020-02-14 14:00:00,53.46,53.5,53.43,53.5,362053.0,45.4982,45.5323,45.4727,45.5323,362053.0
2020-02-14 14:30:00,53.49,53.52,53.46,53.48,135982.0,45.5237,45.5493,45.4982,45.5152,135982.0
2020-02-14 15:00:00,53.48,53.5,53.46,53.5,81723.0,45.5152,45.5323,45.4982,45.5323,81723.0
2020-02-14 15:30:00,53.5,53.57,53.49,53.57,114110.0,45.5323,45.5918,45.5237,45.5918,114110.0
2020-02-18 09:30:00,53.22,53.33,53.19,53.33,189028.0,45.294,45.3876,45.2684,45.3876,189028.0
2020-02-18 10:00:00,53.33,53.34,53.23,53.23,85305.0,45.3876,45.3961,45.3025,45.3025,85305.0
2020-02-18 10:30:00,53.24,53.31,53.23,53.28,106608.0,45.311,45.3706,45.3025,45.345,106608.0
2020-02-18 11:00:00,53.28,53.28,53.16,53.16,112023.0,45.345,45.345,45.2429,45.2429,112023.0
2020-02-18 11:30:00,53.17,53.21,53.13,53.13,112953.0,45.2514,45.2854,45.2174,45.2174,112953.0
2020-02-18 12:00:00,53.15,53.2,53.13,53.2,67490.0,45.2344,45.2769,45.2174,45.2769,67490.0
2020-02-18 12:30:00,53.2,53.23,53.2,53.2,35178.0,45.2769,45.3025,45.2769,45.2769,35178.0
2020-02-18 13:00:00,53.2,53.24,53.2,53.23,43073.0,45.2769,45.311,45.2769,45.3025,43073.0
2020-02-18 13:30:00,53.22,53.24,53.16,53.18,84649.0,45.294,45.311,45.2429,45.2599,84649.0
2020-02-18 14:00:00,53.18,53.27,53.17,53.25,70014.0,45.2599,45.3365,45.2514,45.3195,70014.0
2020-02-18 14:30:00,53.25,53.27,53.23,53.24,116220.0,45.3195,45.3365,45.3025,45.311,116220.0
2020-02-18 15:00:00,53.24,53.27,53.21,53.23,119036.0,45.311,45.3365,45.2854,45.3025,119036.0
2020-02-18 15:30:00,53.23,53.25,53.19,53.23,437986.0,45.3025,45.3195,45.2684,45.3025,437986.0
2020-02-19 09:30:00,53.49,53.55,53.45,53.5,232811.0,45.5237,45.5748,45.4897,45.5323,232811.0
2020-02-19 10:00:00,53.51,53.52,53.47,53.5,170204.0,45.5408,45.5493,45.5067,45.5323,170204.0
2020-02-19 10:30:00,53.5,53.53,53.48,53.52,99613.0,45.5323,45.5578,45.5152,45.5493,99613.0
2020-02-19 11:00:00,53.52,53.57,53.51,53.55,105893.0,45.5493,45.5918,45.5408,45.5748,105893.0
2020-02-19 11:30:00,53.55,53.55,53.5,53.52,64283.0,45.5748,45.5748,45.5323,45.5493,64283.0
2020-02-19 12:00:00,53.52,53.53,53.49,53.51,393380.0,45.5493,45.5578,45.5237,45.5408,393380.0
2020-02-19 12:30:00,53.51,53.55,53.51,53.53,65969.0,45.5408,45.5748,45.5408,45.5578,65969.0
2020-02-19 13:00:00,53.52,53.53,53.49,53.52,112925.0,45.5493,45.5578,45.5237,45.5493,112925.0
2020-02-19 13:30:00,53.52,53.53,53.5,53.5,210149.0,45.5493,45.5578,45.5323,45.5323,210149.0
2020-02-19 14:00:00,53.5,53.53,53.49,53.52,318332.0,45.5323,45.5578,45.5237,45.5493,318332.0
2020-02-19 14:30:00,53.52,53.56,53.51,53.52,158386.0,45.5493,45.5833,45.5408,45.5493,158386.0
2020-02-19 15:00:00,53.53,53.54,53.5,53.53,114507.0,45.5578,45.5663,45.5323,45.5578,114507.0
2020-02-19 15:30:00,53.52,53.53,53.49,53.52,349701.0,45.5493,45.5578,45.5237,45.5493,349701.0
2020-02-20 09:30:00,53.23,53.3,53.21,53.28,185927.0,45.3025,45.362,45.2854,45.345,185927.0
2020-02-20 10:00:00,53.29,53.33,53.26,53.29,112796.0,45.3535,45.3876,45.328,45.3535,112796.0
2020-02-20 10:30:00,53.28,53.3,53.22,53.23,45631.0,45.345,45.362,45.294,45.3025,45631.0
2020-02-20 11:00:00,53.24,53.24,52.96,52.96,164542.0,45.311,45.311,45.0727,45.0727,164542.0
2020-02-20 11:30:00,52.97,52.99,52.8,52.93,221171.0,45.0812,45.0982,44.9365,45.0471,221171.0
2020-02-20 12:00:00,52.92,52.94,52.82,52.88,137007.0,45.0386,45.0557,44.9535,45.0046,137007.0
2020-02-20 12:30:00,52.88,52.93,52.84,52.93,115549.0,45.0046,45.0471,44.9706,45.0471,115549.0
2020-02-20 13:00:00,52.92,53.01,52.91,52.98,76766.0,45.0386,45.1152,45.0301,45.0897,76766.0
2020-02-20 13:30:00,52.99,52.99,52.93,52.95,200541.0,45.0982,45.0982,45.0471,45.0642,200541.0
2020-02-20 14:00:00,52.96,53.03,52.95,53.0,99326.0,45.0727,45.1323,45.0642,45.1067,99326.0
2020-02-20 14:30:00,53.01,53.06,52.99,53.01,148097.0,45.1152,45.1578,45.0982,45.1152,148097.0
2020-02-20 15:00:00,53.01,53.03,52.96,53.02,89098.0,45.1152,45.1323,45.0727,45.1237,89098.0
2020-02-20 15:30:00,53.02,53.08,53.0,53.05,217004.0,45.1237,45.1748,45.1067,45.1493,217004.0
2020-02-21 09:30:00,52.88,52.9,52.68,52.76,487127.0,45.0046,45.0216,44.8344,44.9025,487127.0
2020-02-21 10:00:00,52.75,52.86,52.71,52.8,183363.0,44.894,44.9876,44.8599,44.9365,183363.0
2020-02-21 10:30:00,52.79,52.79,52.69,52.77,167063.0,44.928,44.928,44.8429,44.911,167063.0
2020-02-21 11:00:00,52.77,52.88,52.74,52.87,77599.0,44.911,45.0046,44.8854,44.9961,77599.0
2020-02-21 11:30:00,52.88,52.93,52.85,52.89,137604.0,45.0046,45.0471,44.9791,45.0131,137604.0
2020-02-21 12:00:00,52.89,52.94,52.86,52.88,85248.0,45.0131,45.0557,44.9876,45.0046,85248.0
2020-02-21 12:30:00,52.88,52.89,52.82,52.85,127211.0,45.0046,45.0131,44.9535,44.9791,127211.0
2020-02-21 13:00:00,52.85,52.89,52.78,52.78,62295.0,44.9791,45.0131,44.9195,44.9195,62295.0
2020-02-21 13:30:00,52.8,52.8,52.71,52.75,122317.0,44.9365,44.9365,44.8599,44.894,122317.0
2020-02-21 14:00:00,52.75,52.78,52.73,52.75,64773.0,44.894,44.9195,44.8769,44.894,64773.0
2020-02-21 14:30:00,52.76,52.78,52.73,52.76,68400.0,44.9025,44.9195,44.8769,44.9025,68400.0
2020-02-21 15:00:00,52.76,52.76,52.69,52.72,76918.0,44.9025,44.9025,44.8429,44.8684,76918.0
2020-02-21 15:30:00,52.72,52.8,52.68,52.78,180279.0,44.8684,44.9365,44.8344,44.9195,180279.0
2020-02-24 09:30:00,50.71,51.05,50.63,51.04,512413.0,43.1578,43.4471,43.0897,43.4386,512413.0
2020-02-24 10:00:00,51.04,51.12,50.95,50.97,306720.0,43.4386,43.5067,43.362,43.3791,306720.0
2020-02-24 10:30:00,50.96,51.06,50.89,51.04,203776.0,43.3705,43.4556,43.311,43.4386,203776.0
2020-02-24 11:00:00,51.03,51.07,50.94,51.03,353388.0,43.4301,43.4642,43.3535,43.4301,353388.0
2020-02-24 11:30:00,51.03,51.1,50.92,50.96,347033.0,43.4301,43.4897,43.3365,43.3705,347033.0
2020-02-24 12:00:00,50.95,50.96,50.84,50.87,184731.0,43.362,43.3705,43.2684,43.2939,184731.0
2020-02-24 12:30:00,50.86,50.97,50.81,50.89,221405.0,43.2854,43.3791,43.2429,43.311,221405.0
2020-02-24 13:00:00,50.87,50.87,50.78,50.87,437851.0,43.2939,43.2939,43.2173,43.2939,437851.0
2020-02-24 13:30:00,50.86,50.92,50.84,50.91,252255.0,43.2854,43.3365,43.2684,43.328,252255.0
2020-02-24 14:00:00,50.91,50.94,50.79,50.94,625584.0,43.328,43.3535,43.2259,43.3535,625584.0
2020-02-24 14:30:00,50.94,51.08,50.91,51.04,362097.0,43.3535,43.4727,43.328,43.4386,362097.0
2020-02-24 15:00:00,51.04,51.09,50.95,50.95,228127.0,43.4386,43.4812,43.362,43.362,228127.0
2020-02-24 15:30:00,50.95,50.98,50.79,50.79,552131.0,43.362,43.3876,43.2259,43.2259,552131.0
2020-02-25 09:30:00,51.13,51.17,50.9,51.0,1081493.0,43.5152,43.5493,43.3195,43.4046,1081493.0
2020-02-25 10:00:00,50.98,51.04,50.7,50.72,498616.0,43.3876,43.4386,43.1493,43.1663,498616.0
2020-02-25 10:30:00,50.73,50.82,50.6,50.69,447378.0,43.1748,43.2514,43.0642,43.1408,447378.0
2020-02-25 11:00:00,50.7,50.73,50.54,50.63,424469.0,43.1493,43.1748,43.0131,43.0897,424469.0
2020-02-25 11:30:00,50.62,50.67,50.53,50.62,352082.0,43.0812,43.1237,43.0046,43.0812,352082.0
2020-02-25 12:00:00,50.65,50.68,50.53,50.56,455498.0,43.1067,43.1322,43.0046,43.0301,455498.0
2020-02-25 12:30:00,50.56,50.63,50.46,50.47,228452.0,43.0301,43.0897,42.945,42.9535,228452.0
2020-02-25 13:00:00,50.47,50.54,50.4,50.43,232185.0,42.9535,43.0131,42.8939,42.9195,232185.0
2020-02-25 13:30:00,50.41,50.44,50.29,50.3,289431.0,42.9025,42.928,42.8003,42.8088,289431.0
2020-02-25 14:00:00,50.3,50.31,50.06,50.07,734618.0,42.8088,42.8173,42.6046,42.6131,734618.0
2020-02-25 14:30:00,50.07,50.25,50.01,50.21,602120.0,42.6131,42.7663,42.562,42.7322,602120.0
2020-02-25 15:00:00,50.23,50.34,50.09,50.15,385235.0,42.7493,42.8429,42.6301,42.6812,385235.0
2020-02-25 15:30:00,50.13,50.2,49.99,50.06,744122.0,42.6642,42.7237,42.545,42.6046,744122.0
2020-02-26 09:30:00,50.49,50.87,50.48,50.64,1074348.0,42.9705,43.2939,42.962,43.0982,1074348.0
2020-02-26 10:00:00,50.63,50.76,50.51,50.67,537515.0,43.0897,43.2003,42.9876,43.1237,537515.0
2020-02-26 10:30:00,50.67,50.85,50.65,50.69,610978.0,43.1237,43.2769,43.1067,43.1408,610978.0
2020-02-26 11:00:00,50.68,50.82,50.59,50.8,379009.0,43.1322,43.2514,43.0556,43.2344,379009.0
2020-02-26 11:30:00,50.8,50.84,50.57,50.57,187155.0,43.2344,43.2684,43.0386,43.0386,187155.0
2020-02-26 12:00:00,50.57,50.61,50.31,50.44,404964.0,43.0386,43.0727,42.8173,42.928,404964.0
2020-02-26 12:30:00,50.45,50.57,50.44,50.49,480398.0,42.9365,43.0386,42.928,42.9705,480398.0
2020-02-26 13:00:00,50.47,50.5,50.37,50.47,169436.0,42.9535,42.979,42.8684,42.9535,169436.0
2020-02-26 13:30:00,50.46,50.48,50.15,50.17,737237.0,42.945,42.962,42.6812,42.6982,737237.0
2020-02-26 14:00:00,50.18,50.37,50.15,50.28,232971.0,42.7067,42.8684,42.6812,42.7918,232971.0
2020-02-26 14:30:00,50.29,50.37,50.2,50.2,208002.0,42.8003,42.8684,42.7237,42.7237,208002.0
2020-02-26 15:00:00,50.22,50.42,50.2,50.27,263069.0,42.7407,42.911,42.7237,42.7833,263069.0
2020-02-26 15:30:00,50.27,50.31,50.18,50.19,590959.0,42.7833,42.8173,42.7067,42.7152,590959.0
2020-02-27 09:30:00,49.42,49.58,49.27,49.37,837550.0,42.0599,42.1961,41.9322,42.0173,837550.0
2020-02-27 10:00:00,49.36,49.43,49.08,49.1,929671.0,42.0088,42.0684,41.7705,41.7876,929671.0
2020-02-27 10:30:00,49.11,49.44,48.94,49.44,623041.0,41.7961,42.0769,41.6514,42.0769,623041.0
2020-02-27 11:00:00,49.43,49.62,49.38,49.39,753381.0,42.0684,42.2301,42.0259,42.0344,753381.0
2020-02-27 11:30:00,49.38,49.59,49.26,49.56,590335.0,42.0259,42.2046,41.9237,42.179,590335.0
2020-02-27 12:00:00,49.56,49.75,49.52,49.72,509306.0,42.179,42.3407,42.145,42.3152,509306.0
2020-02-27 12:30:00,49.7,49.91,49.69,49.74,514687.0,42.2982,42.4769,42.2897,42.3322,514687.0
2020-02-27 13:00:00,49.74,49.85,49.66,49.66,372955.0,42.3322,42.4259,42.2642,42.2642,372955.0
2020-02-27 13:30:00,49.65,49.69,49.34,49.4,732744.0,42.2556,42.2897,41.9918,42.0429,732744.0
2020-02-27 14:00:00,49.39,49.51,49.29,49.48,871458.0,42.0344,42.1365,41.9493,42.111,871458.0
2020-02-27 14:30:00,49.48,49.49,49.3,49.31,621323.0,42.111,42.1195,41.9578,41.9663,621323.0
2020-02-27 15:00:00,49.32,49.43,49.2,49.2,734273.0,41.9748,42.0684,41.8727,41.8727,734273.0
2020-02-27 15:30:00,49.2,49.22,48.76,48.76,1248294.0,41.8727,41.8897,41.4982,41.4982,1248294.0
2020-02-28 09:30:00,47.55,47.93,47.27,47.37,1618858.0,40.4684,40.7918,40.2301,40.3152,1618858.0
2020-02-28 10:00:00,47.33,47.51,47.18,47.2,1399358.0,40.2812,40.4343,40.1535,40.1705,1399358.0
2020-02-28 10:30:00,47.19,47.63,47.18,47.55,887689.0,40.162,40.5365,40.1535,40.4684,887689.0
2020-02-28 11:00:00,47.54,47.7,47.32,47.7,636361.0,40.4599,40.5961,40.2726,40.5961,636361.0
2020-02-28 11:30:00,47.71,48.33,47.67,47.87,622712.0,40.6046,41.1322,40.5705,40.7407,622712.0
2020-02-28 12:00:00,47.85,48.0,47.69,48.0,438755.0,40.7237,40.8514,40.5875,40.8514,438755.0
2020-02-28 12:30:00,48.01,48.08,47.8,48.05,384067.0,40.8599,40.9195,40.6812,40.8939,384067.0
2020-02-28 13:00:00,48.05,48.11,47.86,47.86,671688.0,40.8939,40.945,40.7322,40.7322,671688.0
2020-02-28 13:30:00,47.86,47.87,47.53,47.63,359644.0,40.7322,40.7407,40.4514,40.5365,359644.0
2020-02-28 14:00:00,47.63,47.82,47.51,47.76,337866.0,40.5365,40.6982,40.4343,40.6471,337866.0
2020-02-28 14:30:00,47.78,48.21,47.75,48.0,455896.0,40.6641,41.0301,40.6386,40.8514,455896.0
2020-02-28 15:00:00,48.03,48.19,47.82,47.89,1061258.0,40.8769,41.0131,40.6982,40.7578,1061258.0
2020-02-28 15:30:00,47.88,48.52,47.79,48.51,806210.0,40.7492,41.2939,40.6726,41.2854,806210.0
2020-03-02 09:30:00,48.41,48.49,48.14,48.24,560437.0,41.2003,41.2684,40.9705,41.0556,560437.0
2020-03-02 10:00:00,48.24,48.31,48.04,48.17,522536.0,41.0556,41.1152,40.8854,40.9961,522536.0
2020-03-02 10:30:00,48.17,48.5,48.05,48.37,547942.0,40.9961,41.2769,40.8939,41.1663,547942.0
2020-03-02 11:00:00,48.37,48.7,48.32,48.62,607701.0,41.1663,41.4471,41.1237,41.379,607701.0
2020-03-02 11:30:00,48.63,48.86,48.57,48.85,667107.0,41.3875,41.5833,41.3365,41.5748,667107.0
2020-03-02 12:00:00,48.85,48.9,48.64,48.73,465030.0,41.5748,41.6173,41.3961,41.4727,465030.0
2020-03-02 12:30:00,48.73,48.9,48.72,48.87,338705.0,41.4727,41.6173,41.4641,41.5918,338705.0
2020-03-02 13:00:00,48.88,48.92,48.64,48.7,1744972.0,41.6003,41.6344,41.3961,41.4471,1744972.0
2020-03-02 13:30:00,48.7,48.82,48.64,48.82,442860.0,41.4471,41.5493,41.3961,41.5493,442860.0
2020-03-02 14:00:00,48.82,48.87,48.71,48.72,459133.0,41.5493,41.5918,41.4556,41.4641,459133.0
2020-03-02 14:30:00,48.72,48.75,48.41,48.45,820934.0,41.4641,41.4897,41.2003,41.2344,820934.0
2020-03-02 15:00:00,48.46,48.78,48.46,48.77,634451.0,41.2429,41.5152,41.2429,41.5067,634451.0
2020-03-02 15:30:00,48.77,49.21,48.74,49.2,1405108.0,41.5067,41.8812,41.4812,41.8727,1405108.0
2020-03-03 09:30:00,49.46,49.48,49.0,49.08,727409.0,42.0939,42.111,41.7024,41.7705,727409.0
2020-03-03 10:00:00,49.08,50.0,49.08,49.58,740836.0,41.7705,42.5535,41.7705,42.1961,740836.0
2020-03-03 10:30:00,49.57,49.82,49.51,49.79,701316.0,42.1876,42.4003,42.1365,42.3748,701316.0
2020-03-03 11:00:00,49.78,49.83,48.97,49.01,1135720.0,42.3663,42.4088,41.6769,41.711,1135720.0
2020-03-03 11:30:00,49.01,49.45,48.98,49.44,537329.0,41.711,42.0854,41.6854,42.0769,537329.0
2020-03-03 12:00:00,49.43,49.52,49.25,49.29,452791.0,42.0684,42.145,41.9152,41.9493,452791.0
2020-03-03 12:30:00,49.28,49.36,49.18,49.24,247073.0,41.9407,42.0088,41.8556,41.9067,247073.0
2020-03-03 13:00:00,49.22,49.22,48.85,48.95,462732.0,41.8897,41.8897,41.5748,41.6599,462732.0
2020-03-03 13:30:00,48.95,49.02,48.67,48.68,419210.0,41.6599,41.7195,41.4216,41.4301,419210.0
2020-03-03 14:00:00,48.69,48.76,48.4,48.65,1051016.0,41.4386,41.4982,41.1918,41.4046,1051016.0
2020-03-03 14:30:00,48.65,48.8,48.49,48.76,1773240.0,41.4046,41.5322,41.2684,41.4982,1773240.0
2020-03-03 15:00:00,48.77,49.02,48.7,49.01,746030.0,41.5067,41.7195,41.4471,41.711,746030.0
2020-03-03 15:30:00,49.01,49.01,48.6,48.71,1136603.0,41.711,41.711,41.362,41.4556,1136603.0
2020-03-04 09:30:00,49.52,49.62,49.21,49.27,735310.0,42.145,42.2301,41.8812,41.9322,735310.0
2020-03-04 10:00:00,49.29,49.57,49.19,49.5,230648.0,41.9493,42.1876,41.8641,42.128,230648.0
2020-03-04 10:30:00,49.5,49.5,49.28,49.37,218840.0,42.128,42.128,41.9407,42.0173,218840.0
2020-03-04 11:00:00,49.37,49.45,49.3,49.43,221100.0,42.0173,42.0854,41.9578,42.0684,221100.0
2020-03-04 11:30:00,49.45,49.49,49.31,49.41,345773.0,42.0854,42.1195,41.9663,42.0514,345773.0
2020-03-04 12:00:00,49.42,49.56,49.42,49.56,246564.0,42.0599,42.179,42.0599,42.179,246564.0
2020-03-04 12:30:00,49.57,49.68,49.5,49.67,178250.0,42.1876,42.2812,42.128,42.2727,178250.0
2020-03-04 13:00:00,49.67,49.82,49.67,49.78,273611.0,42.2727,42.4003,42.2727,42.3663,273611.0
2020-03-04 13:30:00,49.78,49.83,49.73,49.77,155251.0,42.3663,42.4088,42.3237,42.3578,155251.0
2020-03-04 14:00:00,49.79,49.82,49.69,49.79,258964.0,42.3748,42.4003,42.2897,42.3748,258964.0
2020-03-04 14:30:00,49.8,49.83,49.71,49.76,305324.0,42.3833,42.4088,42.3067,42.3493,305324.0
2020-03-04 15:00:00,49.76,49.92,49.74,49.91,1042511.0,42.3493,42.4854,42.3322,42.4769,1042511.0
2020-03-04 15:30:00,49.92,50.02,49.85,49.99,518439.0,42.4854,42.5705,42.4259,42.545,518439.0
2020-03-05 09:30:00,49.05,49.21,49.0,49.07,758676.0,41.745,41.8812,41.7024,41.762,758676.0
2020-03-05 10:00:00,49.08,49.23,49.02,49.12,527056.0,41.7705,41.8982,41.7195,41.8046,527056.0
2020-03-05 10:30:00,49.11,49.2,49.04,49.14,381897.0,41.7961,41.8727,41.7365,41.8216,381897.0
2020-03-05 11:00:00,49.14,49.38,49.12,49.29,1126446.0,41.8216,42.0259,41.8046,41.9493,1126446.0
2020-03-05 11:30:00,49.29,49.34,49.09,49.13,401778.0,41.9493,41.9918,41.779,41.8131,401778.0
2020-03-05 12:00:00,49.13,49.15,48.9,48.97,450233.0,41.8131,41.8301,41.6173,41.6769,450233.0
2020-03-05 12:30:00,48.96,49.01,48.74,48.78,630265.0,41.6684,41.711,41.4812,41.5152,630265.0
2020-03-05 13:00:00,48.77,48.85,48.7,48.85,667327.0,41.5067,41.5748,41.4471,41.5748,667327.0
2020-03-05 13:30:00,48.85,48.93,48.79,48.89,554939.0,41.5748,41.6429,41.5237,41.6088,554939.0
2020-03-05 14:00:00,48.89,48.89,48.67,48.71,614902.0,41.6088,41.6088,41.4216,41.4556,614902.0
2020-03-05 14:30:00,48.71,48.82,48.67,48.73,1071384.0,41.4556,41.5493,41.4216,41.4727,1071384.0
2020-03-05 15:00:00,48.73,48.73,48.56,48.63,683622.0,41.4727,41.4727,41.328,41.3875,683622.0
2020-03-05 15:30:00,48.63,48.86,48.61,48.75,1401071.0,41.3875,41.5833,41.3705,41.4897,1401071.0
2020-03-06 09:30:00,47.86,47.99,47.72,47.88,1442234.0,40.7322,40.8429,40.6131,40.7492,1442234.0
2020-03-06 10:00:00,47.91,48.07,47.82,48.05,1040104.0,40.7748,40.9109,40.6982,40.8939,1040104.0
2020-03-06 10:30:00,48.04,48.22,47.97,48.13,731821.0,40.8854,41.0386,40.8258,40.962,731821.0
2020-03-06 11:00:00,48.13,48.15,47.89,47.95,438638.0,40.962,40.979,40.7578,40.8088,438638.0
2020-03-06 11:30:00,47.94,48.04,47.81,47.89,511852.0,40.8003,40.8854,40.6897,40.7578,511852.0
2020-03-06 12:00:00,47.89,47.91,47.74,47.77,361084.0,40.7578,40.7748,40.6301,40.6556,361084.0
2020-03-06 12:30:00,47.77,47.97,47.75,47.84,429346.0,40.6556,40.8258,40.6386,40.7152,429346.0
2020-03-06 13:00:00,47.83,48.0,47.83,47.92,486913.0,40.7067,40.8514,40.7067,40.7833,486913.0
2020-03-06 13:30:00,47.92,47.99,47.78,47.79,670200.0,40.7833,40.8429,40.6641,40.6726,670200.0
2020-03-06 14:00:00,47.81,47.83,47.73,47.78,356658.0,40.6897,40.7067,40.6216,40.6641,356658.0
2020-03-06 14:30:00,47.78,47.81,47.58,47.62,371647.0,40.6641,40.6897,40.4939,40.528,371647.0
2020-03-06 15:00:00,47.61,47.78,47.53,47.68,517905.0,40.5195,40.6641,40.4514,40.579,517905.0
2020-03-06 15:30:00,47.68,48.05,47.66,48.0,1928449.0,40.579,40.8939,40.562,40.8514,1928449.0
2020-03-09 09:30:00,44.76,45.18,44.0,45.15,474557.0,38.0939,38.4514,37.4471,38.4258,474557.0
2020-03-09 10:00:00,45.18,45.46,44.89,45.28,926500.0,38.4514,38.6897,38.2045,38.5365,926500.0
2020-03-09 10:30:00,45.28,45.31,44.93,44.97,957194.0,38.5365,38.562,38.2386,38.2726,957194.0
2020-03-09 11:00:00,44.97,45.21,44.9,45.1,942725.0,38.2726,38.4769,38.2131,38.3833,942725.0
2020-03-09 11:30:00,45.1,45.45,44.99,45.28,832160.0,38.3833,38.6811,38.2897,38.5365,832160.0
2020-03-09 12:00:00,45.28,45.44,45.03,45.04,1067934.0,38.5365,38.6726,38.3237,38.3322,1067934.0
2020-03-09 12:30:00,45.04,45.1,44.67,44.81,914964.0,38.3322,38.3833,38.0173,38.1365,914964.0
2020-03-09 13:00:00,44.8,44.91,44.62,44.64,644050.0,38.1279,38.2216,37.9748,37.9918,644050.0
2020-03-09 13:30:00,44.63,44.64,44.28,44.29,1073651.0,37.9833,37.9918,37.6854,37.6939,1073651.0
2020-03-09 14:00:00,44.29,44.47,44.09,44.21,597169.0,37.6939,37.8471,37.5237,37.6258,597169.0
2020-03-09 14:30:00,44.2,44.58,44.13,44.46,1305491.0,37.6173,37.9407,37.5577,37.8386,1305491.0
2020-03-09 15:00:00,44.46,44.74,44.39,44.62,1066393.0,37.8386,38.0769,37.779,37.9748,1066393.0
2020-03-09 15:30:00,44.63,44.72,44.18,44.19,1022407.0,37.9833,38.0599,37.6003,37.6088,1022407.0
2020-03-10 09:30:00,45.96,46.06,45.61,45.66,1080382.0,39.1152,39.2003,38.8173,38.8599,1080382.0
2020-03-10 10:00:00,45.66,45.86,45.59,45.6,540245.0,38.8599,39.0301,38.8003,38.8088,540245.0
2020-03-10 10:30:00,45.6,45.61,45.09,45.13,872424.0,38.8088,38.8173,38.3748,38.4088,872424.0
2020-03-10 11:00:00,45.1,45.25,44.75,44.77,634548.0,38.3833,38.5109,38.0854,38.1024,634548.0
2020-03-10 11:30:00,44.77,45.04,44.59,44.73,489041.0,38.1024,38.3322,37.9492,38.0684,489041.0
2020-03-10 12:00:00,44.72,45.14,44.72,44.77,898290.0,38.0599,38.4173,38.0599,38.1024,898290.0
2020-03-10 12:30:00,44.77,44.99,44.59,44.89,633030.0,38.1024,38.2897,37.9492,38.2045,633030.0
2020-03-10 13:00:00,44.89,45.16,44.75,45.01,819190.0,38.2045,38.4343,38.0854,38.3067,819190.0
2020-03-10 13:30:00,45.02,45.07,44.72,44.77,2430831.0,38.3152,38.3577,38.0599,38.1024,2430831.0
2020-03-10 14:00:00,44.78,45.11,44.69,45.07,1092808.0,38.1109,38.3918,38.0343,38.3577,1092808.0
2020-03-10 14:30:00,45.08,45.59,45.04,45.44,1279412.0,38.3662,38.8003,38.3322,38.6726,1279412.0
2020-03-10 15:00:00,45.46,45.92,45.41,45.7,2083837.0,38.6897,39.0811,38.6471,38.8939,2083837.0
2020-03-10 15:30:00,45.7,46.0,45.59,45.99,1963733.0,38.8939,39.1492,38.8003,39.1407,1963733.0
2020-03-11 09:30:00,44.74,44.88,44.58,44.73,954489.0,38.0769,38.196,37.9407,38.0684,954489.0
2020-03-11 10:00:00,44.73,44.82,44.63,44.64,592383.0,38.0684,38.145,37.9833,37.9918,592383.0
2020-03-11 10:30:00,44.63,44.69,44.32,44.43,865159.0,37.9833,38.0343,37.7194,37.8131,865159.0
2020-03-11 11:00:00,44.44,44.55,44.18,44.19,762491.0,37.8216,37.9152,37.6003,37.6088,762491.0
2020-03-11 11:30:00,44.21,44.34,44.16,44.26,898181.0,37.6258,37.7365,37.5833,37.6684,898181.0
2020-03-11 12:00:00,44.25,44.47,44.17,44.19,529783.0,37.6599,37.8471,37.5918,37.6088,529783.0
2020-03-11 12:30:00,44.19,44.25,44.01,44.1,939863.0,37.6088,37.6599,37.4556,37.5322,939863.0
2020-03-11 13:00:00,44.1,44.14,43.91,44.13,643593.0,37.5322,37.5662,37.3705,37.5577,643593.0
2020-03-11 13:30:00,44.13,44.17,43.95,44.05,777109.0,37.5577,37.5918,37.4045,37.4896,777109.0
2020-03-11 14:00:00,44.05,44.09,43.7,43.72,1530309.0,37.4896,37.5237,37.1918,37.2088,1530309.0
2020-03-11 14:30:00,43.73,43.91,43.68,43.69,998851.0,37.2173,37.3705,37.1747,37.1833,998851.0
2020-03-11 15:00:00,43.69,43.73,43.41,43.58,1503215.0,37.1833,37.2173,36.945,37.0896,1503215.0
2020-03-11 15:30:00,43.57,43.93,43.55,43.71,1448425.0,37.0811,37.3875,37.0641,37.2003,1448425.0
2020-03-12 09:30:00,40.27,40.4,39.1,39.99,896765.0,34.2726,34.3832,33.2768,34.0343,896765.0
2020-03-12 10:00:00,40.01,40.02,39.53,39.64,606634.0,34.0513,34.0598,33.6428,33.7364,606634.0
2020-03-12 10:30:00,39.66,39.82,39.56,39.79,718446.0,33.7534,33.8896,33.6683,33.8641,718446.0
2020-03-12 11:00:00,39.79,39.8,39.28,39.43,1284443.0,33.8641,33.8726,33.43,33.5577,1284443.0
2020-03-12 11:30:00,39.44,39.47,38.65,38.84,893443.0,33.5662,33.5917,32.8939,33.0556,893443.0
2020-03-12 12:00:00,38.84,38.93,38.52,38.86,778890.0,33.0556,33.1322,32.7832,33.0726,778890.0
2020-03-12 12:30:00,38.86,39.68,38.47,39.62,1261087.0,33.0726,33.7705,32.7407,33.7194,1261087.0
2020-03-12 13:00:00,39.62,40.38,39.4,39.63,693717.0,33.7194,34.3662,33.5322,33.7279,693717.0
2020-03-12 13:30:00,39.63,39.65,39.02,39.52,1075337.0,33.7279,33.7449,33.2088,33.6343,1075337.0
2020-03-12 14:00:00,39.54,39.61,39.1,39.29,1780186.0,33.6513,33.7109,33.2768,33.4386,1780186.0
2020-03-12 14:30:00,39.29,39.51,39.1,39.22,707746.0,33.4386,33.6258,33.2768,33.379,707746.0
2020-03-12 15:00:00,39.19,39.51,39.14,39.16,1306473.0,33.3534,33.6258,33.3109,33.3279,1306473.0
2020-03-12 15:30:00,39.16,39.52,38.95,38.96,2099830.0,33.3279,33.6343,33.1492,33.1577,2099830.0
2020-03-13 09:30:00,41.74,41.84,40.61,40.67,1384651.0,35.5237,35.6088,34.562,34.613,1384651.0
2020-03-13 10:00:00,40.66,41.13,40.56,40.85,924951.0,34.6045,35.0045,34.5194,34.7662,924951.0
2020-03-13 10:30:00,40.84,40.9,40.06,40.11,739330.0,34.7577,34.8088,34.0939,34.1364,739330.0
2020-03-13 11:00:00,40.13,40.31,39.7,39.7,649845.0,34.1535,34.3066,33.7875,33.7875,649845.0
2020-03-13 11:30:00,39.71,39.81,39.19,39.58,660812.0,33.796,33.8811,33.3534,33.6854,660812.0
2020-03-13 12:00:00,39.56,39.65,39.28,39.59,507021.0,33.6683,33.7449,33.43,33.6939,507021.0
2020-03-13 12:30:00,39.56,40.21,39.55,39.88,616421.0,33.6683,34.2215,33.6598,33.9407,616421.0
2020-03-13 13:00:00,39.88,40.32,39.85,40.28,854598.0,33.9407,34.3152,33.9152,34.2811,854598.0
2020-03-13 13:30:00,40.29,40.58,40.18,40.54,590056.0,34.2896,34.5364,34.196,34.5024,590056.0
2020-03-13 14:00:00,40.55,40.55,40.14,40.19,1089172.0,34.5109,34.5109,34.162,34.2045,1089172.0
2020-03-13 14:30:00,40.19,40.36,39.96,40.35,886972.0,34.2045,34.3492,34.0088,34.3407,886972.0
2020-03-13 15:00:00,40.38,40.77,40.32,40.73,781439.0,34.3662,34.6981,34.3152,34.6641,781439.0
2020-03-13 15:30:00,40.71,41.57,40.2,41.48,2669413.0,34.6471,35.379,34.213,35.3024,2669413.0
2020-03-16 09:30:00,36.57,37.25,35.41,37.22,569487.0,31.1236,31.7024,30.1364,31.6768,569487.0
2020-03-16 10:00:00,37.18,37.29,36.76,37.16,1096162.0,31.6428,31.7364,31.2853,31.6258,1096162.0
2020-03-16 10:30:00,37.2,37.88,37.2,37.58,702759.0,31.6598,32.2385,31.6598,31.9832,702759.0
2020-03-16 11:00:00,37.57,38.42,37.45,38.4,732305.0,31.9747,32.6981,31.8726,32.6811,732305.0
2020-03-16 11:30:00,38.42,38.5,37.92,38.18,894107.0,32.6981,32.7662,32.2726,32.4939,894107.0
2020-03-16 12:00:00,38.17,38.41,37.87,37.96,581922.0,32.4854,32.6896,32.23,32.3066,581922.0
2020-03-16 12:30:00,37.95,38.16,37.68,37.76,1224880.0,32.2981,32.4768,32.0683,32.1364,1224880.0
2020-03-16 13:00:00,37.76,37.96,37.6,37.72,569853.0,32.1364,32.3066,32.0002,32.1024,569853.0
2020-03-16 13:30:00,37.67,37.68,37.33,37.36,895246.0,32.0598,32.0683,31.7705,31.796,895246.0
2020-03-16 14:00:00,37.32,37.34,36.99,37.2,803439.0,31.7619,31.779,31.4811,31.6598,803439.0
2020-03-16 14:30:00,37.21,37.73,37.18,37.42,881814.0,31.6683,32.1109,31.6428,31.847,881814.0
2020-03-16 15:00:00,37.42,37.6,37.25,37.29,1649657.0,31.847,32.0002,31.7024,31.7364,1649657.0
2020-03-16 15:30:00,37.3,37.32,36.84,37.06,1389352.0,31.7449,31.7619,31.3534,31.5407,1389352.0
2020-03-17 09:30:00,37.65,37.93,37.13,37.19,909843.0,32.0428,32.2811,31.6002,31.6513,909843.0
2020-03-17 10:00:00,37.19,37.83,37.06,37.83,1123741.0,31.6513,32.196,31.5407,32.196,1123741.0
2020-03-17 10:30:00,37.82,38.07,37.57,38.02,1499676.0,32.1875,32.4002,31.9747,32.3577,1499676.0
2020-03-17 11:00:00,38.02,38.53,37.94,38.43,656605.0,32.3577,32.7917,32.2896,32.7066,656605.0
2020-03-17 11:30:00,38.42,38.56,38.15,38.51,501417.0,32.6981,32.8173,32.4683,32.7747,501417.0
2020-03-17 12:00:00,38.5,38.96,38.49,38.59,1077271.0,32.7662,33.1577,32.7577,32.8428,1077271.0
2020-03-17 12:30:00,38.57,38.65,38.22,38.44,591525.0,32.8258,32.8939,32.5279,32.7151,591525.0
2020-03-17 13:00:00,38.44,38.51,38.06,38.28,506100.0,32.7151,32.7747,32.3917,32.579,506100.0
2020-03-17 13:30:00,38.29,38.64,38.21,38.54,970205.0,32.5875,32.8854,32.5194,32.8002,970205.0
2020-03-17 14:00:00,38.51,38.93,38.43,38.85,956791.0,32.7747,33.1322,32.7066,33.0641,956791.0
2020-03-17 14:30:00,38.86,39.02,38.49,38.71,1270198.0,33.0726,33.2088,32.7577,32.9449,1270198.0
2020-03-17 15:00:00,38.71,38.71,38.28,38.52,1803983.0,32.9449,32.9449,32.579,32.7832,1803983.0
2020-03-17 15:30:00,38.49,38.83,38.48,38.77,1632501.0,32.7577,33.0471,32.7492,32.996,1632501.0
2020-03-18 09:30:00,36.25,37.15,36.2,37.0,624193.0,30.8513,31.6173,30.8087,31.4896,624193.0
2020-03-18 10:00:00,37.0,37.4,36.94,37.12,833739.0,31.4896,31.83,31.4385,31.5917,833739.0
2020-03-18 10:30:00,37.12,37.22,36.75,36.77,845801.0,31.5917,31.6768,31.2768,31.2939,845801.0
2020-03-18 11:00:00,36.75,36.86,36.44,36.57,809190.0,31.2768,31.3705,31.013,31.1236,809190.0
2020-03-18 11:30:00,36.54,36.78,36.45,36.66,982018.0,31.0981,31.3024,31.0215,31.2002,982018.0
2020-03-18 12:00:00,36.67,36.71,36.3,36.57,919224.0,31.2087,31.2428,30.8939,31.1236,919224.0
2020-03-18 12:30:00,36.59,36.61,36.08,36.09,723295.0,31.1407,31.1577,30.7066,30.7151,723295.0
2020-03-18 13:00:00,35.85,36.02,35.66,35.69,1059545.0,30.5109,30.6556,30.3492,30.3747,1059545.0
2020-03-18 13:30:00,35.69,35.98,35.44,35.75,1576650.0,30.3747,30.6215,30.1619,30.4258,1576650.0
2020-03-18 14:00:00,35.79,35.79,35.42,35.57,1210340.0,30.4598,30.4598,30.1449,30.2726,1210340.0
2020-03-18 14:30:00,35.55,36.02,35.47,35.95,1106190.0,30.2555,30.6556,30.1875,30.596,1106190.0
2020-03-18 15:00:00,35.95,36.17,35.72,35.76,1183360.0,30.596,30.7832,30.4002,30.4343,1183360.0
2020-03-18 15:30:00,35.75,36.4,35.66,36.34,2269108.0,30.4258,30.979,30.3492,30.9279,2269108.0
2020-03-19 09:30:00,36.27,36.31,35.84,36.3,773797.0,30.8683,30.9024,30.5024,30.8939,773797.0
2020-03-19 10:00:00,36.26,36.74,36.14,36.73,1756150.0,30.8598,31.2683,30.7577,31.2598,1756150.0
2020-03-19 10:30:00,36.72,36.9,36.42,36.51,2691547.0,31.2513,31.4045,30.996,31.0726,2691547.0
2020-03-19 11:00:00,36.51,37.0,36.46,37.0,1080438.0,31.0726,31.4896,31.03,31.4896,1080438.0
2020-03-19 11:30:00,36.96,37.15,36.82,36.87,1254006.0,31.4556,31.6173,31.3364,31.379,1254006.0
2020-03-19 12:00:00,36.84,36.91,36.62,36.89,1229234.0,31.3534,31.413,31.1662,31.396,1229234.0
2020-03-19 12:30:00,36.89,37.06,36.64,36.96,1505229.0,31.396,31.5407,31.1832,31.4556,1505229.0
2020-03-19 13:00:00,36.96,37.06,36.84,36.87,1263220.0,31.4556,31.5407,31.3534,31.379,1263220.0
2020-03-19 13:30:00,36.88,37.2,36.85,37.08,1441179.0,31.3875,31.6598,31.3619,31.5577,1441179.0
2020-03-19 14:00:00,37.09,37.24,36.93,37.09,1098426.0,31.5662,31.6939,31.43,31.5662,1098426.0
2020-03-19 14:30:00,37.11,37.57,37.09,37.28,1927765.0,31.5832,31.9747,31.5662,31.7279,1927765.0
2020-03-19 15:00:00,37.28,37.28,36.93,37.12,1592389.0,31.7279,31.7279,31.43,31.5917,1592389.0
2020-03-19 15:30:00,37.12,37.21,36.78,36.8,2592824.0,31.5917,31.6683,31.3024,31.3194,2592824.0
2020-03-20 09:30:00,37.98,38.25,37.65,37.78,509724.0,32.3236,32.5534,32.0428,32.1534,509724.0
2020-03-20 10:00:00,37.77,38.19,37.77,38.11,513151.0,32.1449,32.5024,32.1449,32.4343,513151.0
2020-03-20 10:30:00,38.11,38.36,38.04,38.29,1000230.0,32.4343,32.6471,32.3747,32.5875,1000230.0
2020-03-20 11:00:00,38.3,38.37,37.69,37.82,1026823.0,32.596,32.6556,32.0768,32.1875,1026823.0
2020-03-20 11:30:00,37.81,38.0,37.72,37.8,747266.0,32.179,32.3407,32.1024,32.1705,747266.0
2020-03-20 12:00:00,37.81,37.88,37.39,37.43,1049647.0,32.179,32.2385,31.8215,31.8556,1049647.0
2020-03-20 12:30:00,37.43,37.91,37.38,37.69,1164932.0,31.8556,32.2641,31.813,32.0768,1164932.0
2020-03-20 13:00:00,37.69,37.92,37.54,37.63,1634221.0,32.0768,32.2726,31.9492,32.0258,1634221.0
2020-03-20 13:30:00,37.64,37.73,37.47,37.54,1047187.0,32.0343,32.1109,31.8896,31.9492,1047187.0
2020-03-20 14:00:00,37.54,37.66,37.13,37.18,1087300.0,31.9492,32.0513,31.6002,31.6428,1087300.0
2020-03-20 14:30:00,37.18,37.26,36.77,36.87,1626835.0,31.6428,31.7109,31.2939,31.379,1626835.0
2020-03-20 15:00:00,36.88,37.1,36.73,36.99,1560271.0,31.3875,31.5747,31.2598,31.4811,1560271.0
2020-03-20 15:30:00,37.0,37.11,36.56,36.62,1460669.0,31.4896,31.5832,31.1151,31.1662,1460669.0
2020-03-23 09:30:00,36.44,36.66,36.02,36.63,1315546.0,31.1148,31.3026,30.7562,31.277,1315546.0
2020-03-23 10:00:00,36.62,36.7,36.31,36.47,1546639.0,31.2685,31.3368,31.0038,31.1404,1546639.0
2020-03-23 10:30:00,36.44,36.56,36.09,36.16,1233043.0,31.1148,31.2173,30.8159,30.8757,1233043.0
2020-03-23 11:00:00,36.14,36.26,35.74,35.74,1183573.0,30.8586,30.9611,30.5171,30.5171,1183573.0
2020-03-23 11:30:00,35.74,35.87,35.54,35.77,1116619.0,30.5171,30.6281,30.3463,30.5427,1116619.0
2020-03-23 12:00:00,35.77,36.02,35.66,35.77,633692.0,30.5427,30.7562,30.4488,30.5427,633692.0
2020-03-23 12:30:00,35.81,36.38,35.65,36.29,388703.0,30.5769,31.0636,30.4402,30.9867,388703.0
2020-03-23 13:00:00,36.27,36.5,36.14,36.21,1344761.0,30.9696,31.166,30.8586,30.9184,1344761.0
2020-03-23 13:30:00,36.2,36.51,36.0,36.12,1210705.0,30.9099,31.1746,30.7391,30.8416,1210705.0
2020-03-23 14:00:00,36.15,36.26,35.9,36.17,794963.0,30.8672,30.9611,30.6537,30.8842,794963.0
2020-03-23 14:30:00,36.22,36.24,35.91,35.94,1308168.0,30.9269,30.944,30.6622,30.6879,1308168.0
2020-03-23 15:00:00,35.97,36.06,35.71,35.79,1260778.0,30.7135,30.7903,30.4915,30.5598,1260778.0
2020-03-23 15:30:00,35.79,36.23,35.68,35.86,2327375.0,30.5598,30.9355,30.4659,30.6196,2327375.0
2020-03-24 09:30:00,38.42,38.42,38.04,38.11,1157376.0,32.8054,32.8054,32.481,32.5407,1157376.0
2020-03-24 10:00:00,38.11,38.25,38.01,38.18,1188492.0,32.5407,32.6603,32.4554,32.6005,1188492.0
2020-03-24 10:30:00,38.16,38.29,38.09,38.14,1476866.0,32.5834,32.6944,32.5237,32.5664,1476866.0
2020-03-24 11:00:00,38.15,38.48,38.08,38.42,996829.0,32.5749,32.8567,32.5151,32.8054,996829.0
2020-03-24 11:30:00,38.43,38.57,38.33,38.57,1578697.0,32.814,32.9335,32.7286,32.9335,1578697.0
2020-03-24 12:00:00,38.58,38.78,38.5,38.77,1407656.0,32.9421,33.1128,32.8738,33.1043,1407656.0
2020-03-24 12:30:00,38.77,38.97,38.67,38.68,1366935.0,33.1043,33.2751,33.0189,33.0274,1366935.0
2020-03-24 13:00:00,38.68,38.77,38.46,38.55,1938708.0,33.0274,33.1043,32.8396,32.9164,1938708.0
2020-03-24 13:30:00,38.56,38.67,38.33,38.36,1586899.0,32.925,33.0189,32.7286,32.7542,1586899.0
2020-03-24 14:00:00,38.36,38.48,38.19,38.43,1537639.0,32.7542,32.8567,32.6091,32.814,1537639.0
2020-03-24 14:30:00,38.41,38.55,38.29,38.55,1350131.0,32.7969,32.9164,32.6944,32.9164,1350131.0
2020-03-24 15:00:00,38.54,38.62,38.44,38.53,1661890.0,32.9079,32.9762,32.8225,32.8994,1661890.0
2020-03-24 15:30:00,38.54,38.84,38.5,38.79,2183389.0,32.9079,33.1641,32.8738,33.1214,2183389.0
2020-03-25 09:30:00,39.36,39.55,38.95,39.01,1469656.0,33.6081,33.7703,33.258,33.3092,1469656.0
2020-03-25 10:00:00,38.98,39.09,38.8,39.07,1159772.0,33.2836,33.3775,33.1299,33.3605,1159772.0
2020-03-25 10:30:00,39.07,39.39,39.06,39.33,1360350.0,33.3605,33.6337,33.3519,33.5825,1360350.0
2020-03-25 11:00:00,39.34,39.49,39.28,39.39,1309777.0,33.591,33.7191,33.5398,33.6337,1309777.0
2020-03-25 11:30:00,39.39,39.49,39.23,39.48,1337964.0,33.6337,33.7191,33.4971,33.7105,1337964.0
2020-03-25 12:00:00,39.49,39.95,39.47,39.9,1248325.0,33.7191,34.1119,33.702,34.0692,1248325.0
2020-03-25 12:30:00,39.9,40.26,39.83,40.17,1866421.0,34.0692,34.3766,34.0094,34.2997,1866421.0
2020-03-25 13:00:00,40.17,40.52,40.13,40.5,1167389.0,34.2997,34.5986,34.2655,34.5815,1167389.0
2020-03-25 13:30:00,40.49,40.76,40.43,40.5,929311.0,34.5729,34.8035,34.5217,34.5815,929311.0
2020-03-25 14:00:00,40.51,40.6,40.23,40.51,937852.0,34.59,34.6669,34.3509,34.59,937852.0
2020-03-25 14:30:00,40.51,40.72,40.3,40.66,1600422.0,34.59,34.7693,34.4107,34.7181,1600422.0
2020-03-25 15:00:00,40.66,40.74,40.52,40.57,1261080.0,34.7181,34.7864,34.5986,34.6412,1261080.0
2020-03-25 15:30:00,40.58,40.76,40.01,40.13,2422110.0,34.6498,34.8035,34.1631,34.2655,2422110.0
2020-03-26 09:30:00,40.45,40.91,40.42,40.86,1298790.0,34.5388,34.9316,34.5132,34.8889,1298790.0
2020-03-26 10:00:00,40.87,41.13,40.75,40.94,793588.0,34.8974,35.1194,34.7949,34.9572,793588.0
2020-03-26 10:30:00,40.94,41.15,40.77,40.95,1144511.0,34.9572,35.1365,34.812,34.9657,1144511.0
2020-03-26 11:00:00,40.94,41.29,40.82,41.28,940921.0,34.9572,35.256,34.8547,35.2475,940921.0
2020-03-26 11:30:00,41.28,41.44,41.26,41.35,1073131.0,35.2475,35.3841,35.2304,35.3073,1073131.0
2020-03-26 12:00:00,41.36,41.53,41.2,41.48,665978.0,35.3158,35.461,35.1792,35.4183,665978.0
2020-03-26 12:30:00,41.48,41.72,41.47,41.7,916256.0,35.4183,35.6232,35.4097,35.6061,916256.0
2020-03-26 13:00:00,41.7,41.74,41.3,41.36,1169110.0,35.6061,35.6403,35.2646,35.3158,1169110.0
2020-03-26 13:30:00,41.36,41.47,41.21,41.33,1311127.0,35.3158,35.4097,35.1877,35.2902,1311127.0
2020-03-26 14:00:00,41.34,41.47,41.2,41.41,856437.0,35.2987,35.4097,35.1792,35.3585,856437.0
2020-03-26 14:30:00,41.41,41.67,41.41,41.63,1016709.0,35.3585,35.5805,35.3585,35.5463,1016709.0
2020-03-26 15:00:00,41.63,41.64,41.43,41.58,1066887.0,35.5463,35.5549,35.3756,35.5037,1066887.0
2020-03-26 15:30:00,41.58,41.88,41.36,41.8,2318673.0,35.5037,35.7598,35.3158,35.6915,2318673.0
2020-03-27 09:30:00,40.21,40.29,39.92,40.12,1124512.0,34.3339,34.4022,34.0862,34.257,1124512.0
2020-03-27 10:00:00,40.11,40.24,39.95,40.0,1889447.0,34.2485,34.3595,34.1119,34.1545,1889447.0
2020-03-27 10:30:00,40.02,40.03,39.81,39.95,765554.0,34.1716,34.1802,33.9923,34.1119,765554.0
2020-03-27 11:00:00,39.96,40.45,39.96,40.33,731614.0,34.1204,34.5388,34.1204,34.4363,731614.0
2020-03-27 11:30:00,40.33,40.43,40.2,40.27,970805.0,34.4363,34.5217,34.3253,34.3851,970805.0
2020-03-27 12:00:00,40.26,40.43,40.2,40.31,569377.0,34.3766,34.5217,34.3253,34.4192,569377.0
2020-03-27 12:30:00,40.31,40.54,40.27,40.44,841284.0,34.4192,34.6156,34.3851,34.5302,841284.0
2020-03-27 13:00:00,40.44,40.53,40.24,40.28,644132.0,34.5302,34.6071,34.3595,34.3936,644132.0
2020-03-27 13:30:00,40.27,40.64,40.25,40.54,892582.0,34.3851,34.701,34.368,34.6156,892582.0
2020-03-27 14:00:00,40.54,40.61,40.44,40.58,737412.0,34.6156,34.6754,34.5302,34.6498,737412.0
2020-03-27 14:30:00,40.58,40.76,40.5,40.75,896616.0,34.6498,34.8035,34.5815,34.7949,896616.0
2020-03-27 15:00:00,40.74,41.0,40.68,40.9,1106248.0,34.7864,35.0084,34.7352,34.923,1106248.0
2020-03-27 15:30:00,40.89,40.92,40.24,40.31,1532079.0,34.9145,34.9401,34.3595,34.4192,1532079.0
2020-03-30 09:30:00,40.43,40.57,40.18,40.31,663584.0,34.5217,34.6412,34.3082,34.4192,663584.0
2020-03-30 10:00:00,40.32,40.53,40.26,40.48,708092.0,34.4278,34.6071,34.3766,34.5644,708092.0
2020-03-30 10:30:00,40.48,40.65,40.47,40.5,1310853.0,34.5644,34.7096,34.5559,34.5815,1310853.0
2020-03-30 11:00:00,40.51,40.87,40.49,40.87,625357.0,34.59,34.8974,34.5729,34.8974,625357.0
2020-03-30 11:30:00,40.87,40.92,40.73,40.8,727925.0,34.8974,34.9401,34.7779,34.8376,727925.0
2020-03-30 12:00:00,40.78,40.92,40.68,40.91,744073.0,34.8206,34.9401,34.7352,34.9316,744073.0
2020-03-30 12:30:00,40.9,40.92,40.77,40.89,614304.0,34.923,34.9401,34.812,34.9145,614304.0
2020-03-30 13:00:00,40.89,40.89,40.76,40.81,417432.0,34.9145,34.9145,34.8035,34.8462,417432.0
2020-03-30 13:30:00,40.81,40.82,40.64,40.67,471420.0,34.8462,34.8547,34.701,34.7266,471420.0
2020-03-30 14:00:00,40.66,40.75,40.55,40.74,884902.0,34.7181,34.7949,34.6242,34.7864,884902.0
2020-03-30 14:30:00,40.73,40.86,40.72,40.76,1132277.0,34.7779,34.8889,34.7693,34.8035,1132277.0
2020-03-30 15:00:00,40.76,40.95,40.71,40.79,1621905.0,34.8035,34.9657,34.7608,34.8291,1621905.0
2020-03-30 15:30:00,40.79,41.11,40.79,41.11,1625720.0,34.8291,35.1023,34.8291,35.1023,1625720.0
2020-03-31 09:30:00,40.73,40.87,40.61,40.68,590667.0,34.7779,34.8974,34.6754,34.7352,590667.0
2020-03-31 10:00:00,40.71,41.07,40.71,41.03,312371.0,34.7608,35.0682,34.7608,35.034,312371.0
2020-03-31 10:30:00,41.03,41.24,41.0,41.02,398451.0,35.034,35.2133,35.0084,35.0255,398451.0
2020-03-31 11:00:00,41.03,41.37,40.94,41.35,620812.0,35.034,35.3243,34.9572,35.3073,620812.0
2020-03-31 11:30:00,41.35,41.39,41.18,41.26,550901.0,35.3073,35.3414,35.1621,35.2304,550901.0
2020-03-31 12:00:00,41.25,41.27,40.91,40.98,473453.0,35.2219,35.239,34.9316,34.9913,473453.0
2020-03-31 12:30:00,40.97,40.97,40.77,40.8,389984.0,34.9828,34.9828,34.812,34.8376,389984.0
2020-03-31 13:00:00,40.79,40.86,40.6,40.64,1016463.0,34.8291,34.8889,34.6669,34.701,1016463.0
2020-03-31 13:30:00,40.64,40.86,40.58,40.84,670155.0,34.701,34.8889,34.6498,34.8718,670155.0
2020-03-31 14:00:00,40.83,40.89,40.75,40.84,832946.0,34.8633,34.9145,34.7949,34.8718,832946.0
2020-03-31 14:30:00,40.83,40.92,40.76,40.91,782011.0,34.8633,34.9401,34.8035,34.9316,782011.0
2020-03-31 15:00:00,40.9,40.95,40.55,40.61,619599.0,34.923,34.9657,34.6242,34.6754,619599.0
2020-03-31 15:30:00,40.62,41.09,40.61,41.09,2062094.0,34.6839,35.0853,34.6754,35.0853,2062094.0
2020-04-01 09:30:00,39.65,39.92,39.59,39.83,1733606.0,33.8557,34.0862,33.8045,34.0094,1733606.0
2020-04-01 10:00:00,39.84,39.97,39.7,39.89,361373.0,34.0179,34.1289,33.8984,34.0606,361373.0
2020-04-01 10:30:00,39.88,40.06,39.85,39.92,416419.0,34.0521,34.2058,34.0265,34.0862,416419.0
2020-04-01 11:00:00,39.92,40.08,39.74,39.75,278450.0,34.0862,34.2229,33.9325,33.9411,278450.0
2020-04-01 11:30:00,39.76,39.87,39.63,39.65,373392.0,33.9496,34.0435,33.8386,33.8557,373392.0
2020-04-01 12:00:00,39.65,39.66,39.46,39.47,986205.0,33.8557,33.8642,33.6935,33.702,986205.0
2020-04-01 12:30:00,39.47,39.54,39.35,39.42,481954.0,33.702,33.7618,33.5995,33.6593,481954.0
2020-04-01 13:00:00,39.41,39.58,39.38,39.55,528370.0,33.6508,33.7959,33.6252,33.7703,528370.0
2020-04-01 13:30:00,39.54,39.66,39.44,39.65,414286.0,33.7618,33.8642,33.6764,33.8557,414286.0
2020-04-01 14:00:00,39.65,39.75,39.6,39.62,857869.0,33.8557,33.9411,33.813,33.8301,857869.0
2020-04-01 14:30:00,39.62,39.65,39.47,39.48,1007270.0,33.8301,33.8557,33.702,33.7105,1007270.0
2020-04-01 15:00:00,39.48,39.55,39.37,39.37,857535.0,33.7105,33.7703,33.6166,33.6166,857535.0
2020-04-01 15:30:00,39.37,39.43,39.2,39.27,1590324.0,33.6166,33.6678,33.4715,33.5312,1590324.0
2020-04-02 09:30:00,39.53,39.69,39.36,39.55,1604819.0,33.7532,33.8898,33.6081,33.7703,1604819.0
2020-04-02 10:00:00,39.55,39.85,39.5,39.85,313890.0,33.7703,34.0265,33.7276,34.0265,313890.0
2020-04-02 10:30:00,39.84,40.33,39.82,40.14,853860.0,34.0179,34.4363,34.0009,34.2741,853860.0
2020-04-02 11:00:00,40.14,40.17,39.89,39.94,1618274.0,34.2741,34.2997,34.0606,34.1033,1618274.0
2020-04-02 11:30:00,39.93,40.14,39.88,40.09,521337.0,34.0948,34.2741,34.0521,34.2314,521337.0
2020-04-02 12:00:00,40.1,40.22,40.02,40.02,620319.0,34.2399,34.3424,34.1716,34.1716,620319.0
2020-04-02 12:30:00,40.04,40.17,40.0,40.09,372490.0,34.1887,34.2997,34.1545,34.2314,372490.0
2020-04-02 13:00:00,40.09,40.15,39.72,39.73,749731.0,34.2314,34.2826,33.9155,33.924,749731.0
2020-04-02 13:30:00,39.73,39.85,39.68,39.74,835129.0,33.924,34.0265,33.8813,33.9325,835129.0
2020-04-02 14:00:00,39.74,39.74,39.5,39.71,607524.0,33.9325,33.9325,33.7276,33.9069,607524.0
2020-04-02 14:30:00,39.7,39.92,39.62,39.91,1198460.0,33.8984,34.0862,33.8301,34.0777,1198460.0
2020-04-02 15:00:00,39.92,39.97,39.8,39.93,945129.0,34.0862,34.1289,33.9838,34.0948,945129.0
2020-04-02 15:30:00,39.96,40.23,39.82,40.16,1176024.0,34.1204,34.3509,34.0009,34.2912,1176024.0
2020-04-03 09:30:00,39.69,39.83,39.58,39.65,653082.0,33.8898,34.0094,33.7959,33.8557,653082.0
2020-04-03 10:00:00,39.67,39.76,39.51,39.53,410494.0,33.8728,33.9496,33.7362,33.7532,410494.0
2020-04-03 10:30:00,39.53,39.58,39.41,39.54,325043.0,33.7532,33.7959,33.6508,33.7618,325043.0
2020-04-03 11:00:00,39.54,39.6,39.32,39.38,323841.0,33.7618,33.813,33.5739,33.6252,323841.0
2020-04-03 11:30:00,39.37,39.4,39.18,39.27,372271.0,33.6166,33.6422,33.4544,33.5312,372271.0
2020-04-03 12:00:00,39.27,39.31,39.1,39.17,254831.0,33.5312,33.5654,33.3861,33.4458,254831.0
2020-04-03 12:30:00,39.18,39.29,39.15,39.22,272912.0,33.4544,33.5483,33.4288,33.4885,272912.0
2020-04-03 13:00:00,39.24,39.3,39.15,39.17,221973.0,33.5056,33.5568,33.4288,33.4458,221973.0
2020-04-03 13:30:00,39.17,39.22,39.1,39.16,384931.0,33.4458,33.4885,33.3861,33.4373,384931.0
2020-04-03 14:00:00,39.16,39.25,39.07,39.23,268493.0,33.4373,33.5141,33.3605,33.4971,268493.0
2020-04-03 14:30:00,39.23,39.33,39.13,39.31,423577.0,33.4971,33.5825,33.4117,33.5654,423577.0
2020-04-03 15:00:00,39.32,39.36,39.23,39.28,505675.0,33.5739,33.6081,33.4971,33.5398,505675.0
2020-04-03 15:30:00,39.29,39.43,39.15,39.33,1232773.0,33.5483,33.6678,33.4288,33.5825,1232773.0
2020-04-06 09:30:00,40.75,40.98,40.6,40.98,953090.0,34.7949,34.9913,34.6669,34.9913,953090.0
2020-04-06 10:00:00,40.98,41.08,40.91,40.98,342521.0,34.9913,35.0767,34.9316,34.9913,342521.0
2020-04-06 10:30:00,40.98,41.02,40.85,40.92,468966.0,34.9913,35.0255,34.8803,34.9401,468966.0
2020-04-06 11:00:00,40.93,41.07,40.88,41.06,331270.0,34.9486,35.0682,34.9059,35.0596,331270.0
2020-04-06 11:30:00,41.06,41.14,41.01,41.09,243891.0,35.0596,35.128,35.0169,35.0853,243891.0
2020-04-06 12:00:00,41.1,41.24,41.07,41.19,232773.0,35.0938,35.2133,35.0682,35.1706,232773.0
2020-04-06 12:30:00,41.2,41.2,41.1,41.16,226126.0,35.1792,35.1792,35.0938,35.145,226126.0
2020-04-06 13:00:00,41.19,41.2,41.12,41.13,396275.0,35.1706,35.1792,35.1109,35.1194,396275.0
2020-04-06 13:30:00,41.13,41.27,41.08,41.23,477495.0,35.1194,35.239,35.0767,35.2048,477495.0
2020-04-06 14:00:00,41.24,41.24,41.1,41.13,404217.0,35.2133,35.2133,35.0938,35.1194,404217.0
2020-04-06 14:30:00,41.14,41.2,41.12,41.16,725881.0,35.128,35.1792,35.1109,35.145,725881.0
2020-04-06 15:00:00,41.16,41.25,41.06,41.21,885982.0,35.145,35.2219,35.0596,35.1877,885982.0
2020-04-06 15:30:00,41.21,41.51,41.17,41.4,1452461.0,35.1877,35.4439,35.1536,35.35,1452461.0
2020-04-07 09:30:00,42.82,42.91,42.57,42.69,895052.0,36.5624,36.6393,36.349,36.4514,895052.0
2020-04-07 10:00:00,42.69,42.72,42.13,42.13,663147.0,36.4514,36.4771,35.9733,35.9733,663147.0
2020-04-07 10:30:00,42.12,42.27,41.85,41.96,433669.0,35.9647,36.0928,35.7342,35.8281,433669.0
2020-04-07 11:00:00,41.96,42.21,41.92,42.2,470910.0,35.8281,36.0416,35.794,36.033,470910.0
2020-04-07 11:30:00,42.19,42.38,42.15,42.2,441907.0,36.0245,36.1867,35.9904,36.033,441907.0
2020-04-07 12:00:00,42.2,42.46,42.2,42.38,341355.0,36.033,36.2551,36.033,36.1867,341355.0
2020-04-07 12:30:00,42.37,42.4,42.25,42.28,455097.0,36.1782,36.2038,36.0757,36.1014,455097.0
2020-04-07 13:00:00,42.28,42.35,42.13,42.23,377920.0,36.1014,36.1611,35.9733,36.0587,377920.0
2020-04-07 13:30:00,42.24,42.24,42.06,42.1,667495.0,36.0672,36.0672,35.9135,35.9477,667495.0
2020-04-07 14:00:00,42.1,42.11,41.91,42.01,511852.0,35.9477,35.9562,35.7854,35.8708,511852.0
2020-04-07 14:30:00,42.01,42.05,41.71,41.75,697316.0,35.8708,35.905,35.6147,35.6488,697316.0
2020-04-07 15:00:00,41.75,41.96,41.6,41.61,617718.0,35.6488,35.8281,35.5207,35.5293,617718.0
2020-04-07 15:30:00,41.62,41.92,41.57,41.59,1075710.0,35.5378,35.794,35.4951,35.5122,1075710.0
2020-04-08 09:30:00,41.78,41.9,41.51,41.52,557960.0,35.6744,35.7769,35.4439,35.4524,557960.0
2020-04-08 10:00:00,41.53,41.68,41.43,41.68,289844.0,35.461,35.589,35.3756,35.589,289844.0
2020-04-08 10:30:00,41.68,41.72,41.55,41.71,614001.0,35.589,35.6232,35.478,35.6147,614001.0
2020-04-08 11:00:00,41.71,41.95,41.6,41.93,614969.0,35.6147,35.8196,35.5207,35.8025,614969.0
2020-04-08 11:30:00,41.94,42.07,41.91,41.95,498492.0,35.811,35.922,35.7854,35.8196,498492.0
2020-04-08 12:00:00,41.95,42.02,41.88,41.93,764584.0,35.8196,35.8794,35.7598,35.8025,764584.0
2020-04-08 12:30:00,41.93,42.06,41.88,42.0,637914.0,35.8025,35.9135,35.7598,35.8623,637914.0
2020-04-08 13:00:00,42.0,42.06,41.94,41.98,415047.0,35.8623,35.9135,35.811,35.8452,415047.0
2020-04-08 13:30:00,42.01,42.01,41.82,41.84,600758.0,35.8708,35.8708,35.7086,35.7257,600758.0
2020-04-08 14:00:00,41.84,42.1,41.82,42.08,944936.0,35.7257,35.9477,35.7086,35.9306,944936.0
2020-04-08 14:30:00,42.08,42.16,42.04,42.13,434795.0,35.9306,35.9989,35.8964,35.9733,434795.0
2020-04-08 15:00:00,42.12,42.18,42.03,42.09,701002.0,35.9647,36.016,35.8879,35.9391,701002.0
2020-04-08 15:30:00,42.09,42.19,41.92,42.03,1799193.0,35.9391,36.0245,35.794,35.8879,1799193.0
2020-04-09 09:30:00,42.64,42.96,42.5,42.96,742766.0,36.4087,36.682,36.2892,36.682,742766.0
2020-04-09 10:00:00,42.96,42.97,42.47,42.7,565369.0,36.682,36.6905,36.2636,36.46,565369.0
2020-04-09 10:30:00,42.72,42.87,42.66,42.81,715635.0,36.4771,36.6051,36.4258,36.5539,715635.0
2020-04-09 11:00:00,42.82,42.82,42.6,42.79,610288.0,36.5624,36.5624,36.3746,36.5368,610288.0
2020-04-09 11:30:00,42.79,42.9,42.71,42.87,645865.0,36.5368,36.6308,36.4685,36.6051,645865.0
2020-04-09 12:00:00,42.87,42.96,42.82,42.84,434543.0,36.6051,36.682,36.5624,36.5795,434543.0
2020-04-09 12:30:00,42.84,42.96,42.81,42.91,413184.0,36.5795,36.682,36.5539,36.6393,413184.0
2020-04-09 13:00:00,42.93,42.98,42.87,42.98,477368.0,36.6564,36.6991,36.6051,36.6991,477368.0
2020-04-09 13:30:00,42.98,43.03,42.74,42.86,422736.0,36.6991,36.7418,36.4941,36.5966,422736.0
2020-04-09 14:00:00,42.85,42.88,42.61,42.67,542012.0,36.5881,36.6137,36.3831,36.4344,542012.0
2020-04-09 14:30:00,42.67,42.74,42.38,42.48,660459.0,36.4344,36.4941,36.1867,36.2721,660459.0
2020-04-09 15:00:00,42.48,42.71,42.43,42.71,685644.0,36.2721,36.4685,36.2294,36.4685,685644.0
2020-04-09 15:30:00,42.72,42.81,42.61,42.69,915015.0,36.4771,36.5539,36.3831,36.4514,915015.0
2020-04-13 09:30:00,42.56,42.65,42.27,42.27,636759.0,36.3404,36.4173,36.0928,36.0928,636759.0
2020-04-13 10:00:00,42.28,42.43,42.16,42.24,350718.0,36.1014,36.2294,35.9989,36.0672,350718.0
2020-04-13 10:30:00,42.24,42.27,42.12,42.16,463001.0,36.0672,36.0928,35.9647,35.9989,463001.0
2020-04-13 11:00:00,42.17,42.29,42.03,42.27,522983.0,36.0074,36.1099,35.8879,36.0928,522983.0
2020-04-13 11:30:00,42.28,42.33,42.18,42.27,353133.0,36.1014,36.144,36.016,36.0928,353133.0
2020-04-13 12:00:00,42.26,42.43,42.26,42.34,363386.0,36.0843,36.2294,36.0843,36.1526,363386.0
2020-04-13 12:30:00,42.33,42.36,42.23,42.27,459514.0,36.144,36.1697,36.0587,36.0928,459514.0
2020-04-13 13:00:00,42.26,42.3,42.2,42.26,443974.0,36.0843,36.1184,36.033,36.0843,443974.0
2020-04-13 13:30:00,42.26,42.44,42.24,42.37,460696.0,36.0843,36.238,36.0672,36.1782,460696.0
2020-04-13 14:00:00,42.38,42.45,42.29,42.34,526765.0,36.1867,36.2465,36.1099,36.1526,526765.0
2020-04-13 14:30:00,42.35,42.41,42.29,42.4,613606.0,36.1611,36.2124,36.1099,36.2038,613606.0
2020-04-13 15:00:00,42.4,42.43,42.28,42.41,512689.0,36.2038,36.2294,36.1014,36.2124,512689.0
2020-04-13 15:30:00,42.41,42.51,42.37,42.45,766830.0,36.2124,36.2977,36.1782,36.2465,766830.0
2020-04-14 09:30:00,43.12,43.47,43.09,43.45,518923.0,36.8186,37.1175,36.793,37.1004,518923.0
2020-04-14 10:00:00,43.46,43.55,43.37,43.44,360977.0,37.1089,37.1858,37.0321,37.0918,360977.0
2020-04-14 10:30:00,43.44,43.45,43.27,43.27,620183.0,37.0918,37.1004,36.9467,36.9467,620183.0
2020-04-14 11:00:00,43.28,43.34,43.1,43.14,393778.0,36.9552,37.0065,36.8015,36.8357,393778.0
2020-04-14 11:30:00,43.15,43.22,43.12,43.14,436781.0,36.8442,36.904,36.8186,36.8357,436781.0
2020-04-14 12:00:00,43.15,43.38,43.15,43.33,288259.0,36.8442,37.0406,36.8442,36.9979,288259.0
2020-04-14 12:30:00,43.35,43.36,43.26,43.28,449766.0,37.015,37.0235,36.9381,36.9552,449766.0
2020-04-14 13:00:00,43.28,43.3,43.23,43.25,458420.0,36.9552,36.9723,36.9125,36.9296,458420.0
2020-04-14 13:30:00,43.26,43.33,43.23,43.31,208210.0,36.9381,36.9979,36.9125,36.9808,208210.0
2020-04-14 14:00:00,43.31,43.32,43.23,43.26,311828.0,36.9808,36.9894,36.9125,36.9381,311828.0
2020-04-14 14:30:00,43.27,43.28,43.21,43.25,261510.0,36.9467,36.9552,36.8954,36.9296,261510.0
2020-04-14 15:00:00,43.25,43.25,43.12,43.23,268330.0,36.9296,36.9296,36.8186,36.9125,268330.0
2020-04-14 15:30:00,43.23,43.33,43.21,43.23,919150.0,36.9125,36.9979,36.8954,36.9125,919150.0
2020-04-15 09:30:00,42.12,42.12,41.91,42.01,951509.0,35.9647,35.9647,35.7854,35.8708,951509.0
2020-04-15 10:00:00,42.0,42.03,41.85,41.95,167804.0,35.8623,35.8879,35.7342,35.8196,167804.0
2020-04-15 10:30:00,41.92,42.1,41.88,42.06,295574.0,35.794,35.9477,35.7598,35.9135,295574.0
2020-04-15 11:00:00,42.05,42.07,41.83,41.95,497731.0,35.905,35.922,35.7171,35.8196,497731.0
2020-04-15 11:30:00,41.96,42.04,41.87,41.91,394408.0,35.8281,35.8964,35.7513,35.7854,394408.0
2020-04-15 12:00:00,41.91,41.96,41.86,41.95,263651.0,35.7854,35.8281,35.7427,35.8196,263651.0
2020-04-15 12:30:00,41.94,42.12,41.94,42.08,433479.0,35.811,35.9647,35.811,35.9306,433479.0
2020-04-15 13:00:00,42.06,42.24,42.05,42.13,391330.0,35.9135,36.0672,35.905,35.9733,391330.0
2020-04-15 13:30:00,42.12,42.13,42.04,42.05,345581.0,35.9647,35.9733,35.8964,35.905,345581.0
2020-04-15 14:00:00,42.05,42.25,42.05,42.22,379236.0,35.905,36.0757,35.905,36.0501,379236.0
2020-04-15 14:30:00,42.22,42.25,42.14,42.21,474943.0,36.0501,36.0757,35.9818,36.0416,474943.0
2020-04-15 15:00:00,42.2,42.23,42.03,42.06,489997.0,36.033,36.0587,35.8879,35.9135,489997.0
2020-04-15 15:30:00,42.07,42.09,41.95,42.0,810715.0,35.922,35.9391,35.8196,35.8623,810715.0
2020-04-16 09:30:00,42.24,42.28,41.91,41.92,533173.0,36.0672,36.1014,35.7854,35.794,533173.0
2020-04-16 10:00:00,41.94,42.04,41.85,42.04,281145.0,35.811,35.8964,35.7342,35.8964,281145.0
2020-04-16 10:30:00,42.04,42.09,41.91,42.02,215385.0,35.8964,35.9391,35.7854,35.8794,215385.0
2020-04-16 11:00:00,42.03,42.14,41.97,42.02,207506.0,35.8879,35.9818,35.8367,35.8794,207506.0
2020-04-16 11:30:00,42.02,42.15,41.91,42.12,250203.0,35.8794,35.9904,35.7854,35.9647,250203.0
2020-04-16 12:00:00,42.11,42.15,41.83,41.87,316864.0,35.9562,35.9904,35.7171,35.7513,316864.0
2020-04-16 12:30:00,41.86,41.88,41.7,41.85,376353.0,35.7427,35.7598,35.6061,35.7342,376353.0
2020-04-16 13:00:00,41.85,41.92,41.82,41.91,243967.0,35.7342,35.794,35.7086,35.7854,243967.0
2020-04-16 13:30:00,41.91,41.96,41.84,41.87,386708.0,35.7854,35.8281,35.7257,35.7513,386708.0
2020-04-16 14:00:00,41.86,41.95,41.8,41.89,439386.0,35.7427,35.8196,35.6915,35.7683,439386.0
2020-04-16 14:30:00,41.9,41.99,41.85,41.89,473516.0,35.7769,35.8537,35.7342,35.7683,473516.0
2020-04-16 15:00:00,41.9,41.96,41.8,41.96,397121.0,35.7769,35.8281,35.6915,35.8281,397121.0
2020-04-16 15:30:00,41.96,42.11,41.96,42.02,618149.0,35.8281,35.9562,35.8281,35.8794,618149.0
2020-04-17 09:30:00,43.05,43.12,42.85,42.99,347367.0,36.7588,36.8186,36.5881,36.7076,347367.0
2020-04-17 10:00:00,42.98,43.01,42.73,42.79,679577.0,36.6991,36.7247,36.4856,36.5368,679577.0
2020-04-17 10:30:00,42.78,42.82,42.65,42.78,319775.0,36.5283,36.5624,36.4173,36.5283,319775.0
2020-04-17 11:00:00,42.78,42.85,42.7,42.75,488805.0,36.5283,36.5881,36.46,36.5027,488805.0
2020-04-17 11:30:00,42.75,42.87,42.71,42.84,240594.0,36.5027,36.6051,36.4685,36.5795,240594.0
2020-04-17 12:00:00,42.84,42.87,42.78,42.8,288968.0,36.5795,36.6051,36.5283,36.5454,288968.0
2020-04-17 12:30:00,42.81,42.94,42.8,42.88,193992.0,36.5539,36.6649,36.5454,36.6137,193992.0
2020-04-17 13:00:00,42.87,42.91,42.84,42.87,251231.0,36.6051,36.6393,36.5795,36.6051,251231.0
2020-04-17 13:30:00,42.88,42.93,42.82,42.85,442535.0,36.6137,36.6564,36.5624,36.5881,442535.0
2020-04-17 14:00:00,42.85,42.85,42.76,42.8,300879.0,36.5881,36.5881,36.5112,36.5454,300879.0
2020-04-17 14:30:00,42.79,42.84,42.73,42.83,500217.0,36.5368,36.5795,36.4856,36.571,500217.0
2020-04-17 15:00:00,42.83,42.94,42.8,42.93,431078.0,36.571,36.6649,36.5454,36.6564,431078.0
2020-04-17 15:30:00,42.93,43.14,42.93,43.09,822709.0,36.6564,36.8357,36.6564,36.793,822709.0
2020-04-20 09:30:00,42.58,42.75,42.52,42.73,664475.0,36.3575,36.5027,36.3063,36.4856,664475.0
2020-04-20 10:00:00,42.73,42.82,42.7,42.79,288030.0,36.4856,36.5624,36.46,36.5368,288030.0
2020-04-20 10:30:00,42.79,43.01,42.76,42.95,231145.0,36.5368,36.7247,36.5112,36.6734,231145.0
2020-04-20 11:00:00,42.95,43.01,42.87,42.97,341924.0,36.6734,36.7247,36.6051,36.6905,341924.0
2020-04-20 11:30:00,42.96,43.11,42.93,43.08,290362.0,36.682,36.8101,36.6564,36.7844,290362.0
2020-04-20 12:00:00,43.08,43.09,43.03,43.03,401607.0,36.7844,36.793,36.7418,36.7418,401607.0
2020-04-20 12:30:00,43.03,43.09,43.02,43.03,258131.0,36.7418,36.793,36.7332,36.7418,258131.0
2020-04-20 13:00:00,43.01,43.02,42.89,42.91,375061.0,36.7247,36.7332,36.6222,36.6393,375061.0
2020-04-20 13:30:00,42.91,42.94,42.85,42.92,272145.0,36.6393,36.6649,36.5881,36.6478,272145.0
2020-04-20 14:00:00,42.91,42.95,42.61,42.61,211697.0,36.6393,36.6734,36.3831,36.3831,211697.0
2020-04-20 14:30:00,42.63,42.73,42.49,42.49,949753.0,36.4002,36.4856,36.2807,36.2807,949753.0
2020-04-20 15:00:00,42.5,42.61,42.47,42.59,564786.0,36.2892,36.3831,36.2636,36.3661,564786.0
2020-04-20 15:30:00,42.59,42.64,42.49,42.5,623023.0,36.3661,36.4087,36.2807,36.2892,623023.0
2020-04-21 09:30:00,41.77,42.09,41.65,42.02,819211.0,35.6659,35.9391,35.5634,35.8794,819211.0
2020-04-21 10:00:00,42.02,42.05,41.85,42.0,378194.0,35.8794,35.905,35.7342,35.8623,378194.0
2020-04-21 10:30:00,42.01,42.01,41.69,41.71,422232.0,35.8708,35.8708,35.5976,35.6147,422232.0
2020-04-21 11:00:00,41.71,41.73,41.52,41.54,333880.0,35.6147,35.6317,35.4524,35.4695,333880.0
2020-04-21 11:30:00,41.53,41.64,41.46,41.58,353776.0,35.461,35.5549,35.4012,35.5037,353776.0
2020-04-21 12:00:00,41.59,41.63,41.51,41.52,264679.0,35.5122,35.5463,35.4439,35.4524,264679.0
2020-04-21 12:30:00,41.52,41.58,41.45,41.58,234975.0,35.4524,35.5037,35.3926,35.5037,234975.0
2020-04-21 13:00:00,41.57,41.66,41.56,41.63,306714.0,35.4951,35.572,35.4866,35.5463,306714.0
2020-04-21 13:30:00,41.63,41.68,41.52,41.56,370671.0,35.5463,35.589,35.4524,35.4866,370671.0
2020-04-21 14:00:00,41.55,41.74,41.51,41.67,346119.0,35.478,35.6403,35.4439,35.5805,346119.0
2020-04-21 14:30:00,41.69,41.69,41.48,41.51,267732.0,35.5976,35.5976,35.4183,35.4439,267732.0
2020-04-21 15:00:00,41.52,41.68,41.47,41.66,358915.0,35.4524,35.589,35.4097,35.572,358915.0
2020-04-21 15:30:00,41.66,41.78,41.53,41.56,902410.0,35.572,35.6744,35.461,35.4866,902410.0
2020-04-22 09:30:00,42.39,42.45,42.22,42.27,519133.0,36.1953,36.2465,36.0501,36.0928,519133.0
2020-04-22 10:00:00,42.28,42.33,42.22,42.27,253138.0,36.1014,36.144,36.0501,36.0928,253138.0
2020-04-22 10:30:00,42.29,42.38,42.25,42.29,214660.0,36.1099,36.1867,36.0757,36.1099,214660.0
2020-04-22 11:00:00,42.29,42.42,42.25,42.36,475883.0,36.1099,36.2209,36.0757,36.1697,475883.0
2020-04-22 11:30:00,42.35,42.42,42.33,42.38,316220.0,36.1611,36.2209,36.144,36.1867,316220.0
2020-04-22 12:00:00,42.39,42.41,42.31,42.34,285383.0,36.1953,36.2124,36.127,36.1526,285383.0
2020-04-22 12:30:00,42.34,42.38,42.28,42.3,388572.0,36.1526,36.1867,36.1014,36.1184,388572.0
2020-04-22 13:00:00,42.31,42.34,42.28,42.33,209457.0,36.127,36.1526,36.1014,36.144,209457.0
2020-04-22 13:30:00,42.35,42.35,42.29,42.31,242383.0,36.1611,36.1611,36.1099,36.127,242383.0
2020-04-22 14:00:00,42.32,42.35,42.29,42.32,202794.0,36.1355,36.1611,36.1099,36.1355,202794.0
2020-04-22 14:30:00,42.33,42.44,42.32,42.4,299219.0,36.144,36.238,36.1355,36.2038,299219.0
2020-04-22 15:00:00,42.41,42.43,42.36,42.38,284214.0,36.2124,36.2294,36.1697,36.1867,284214.0
2020-04-22 15:30:00,42.38,42.45,42.36,42.37,539351.0,36.1867,36.2465,36.1697,36.1782,539351.0
2020-04-23 09:30:00,42.53,42.78,42.51,42.64,289335.0,36.3148,36.5283,36.2977,36.4087,289335.0
2020-04-23 10:00:00,42.65,42.94,42.6,42.9,598884.0,36.4173,36.6649,36.3746,36.6308,598884.0
2020-04-23 10:30:00,42.91,43.06,42.89,42.94,591305.0,36.6393,36.7674,36.6222,36.6649,591305.0
2020-04-23 11:00:00,42.94,42.94,42.82,42.87,285480.0,36.6649,36.6649,36.5624,36.6051,285480.0
2020-04-23 11:30:00,42.88,42.88,42.65,42.67,274720.0,36.6137,36.6137,36.4173,36.4344,274720.0
2020-04-23 12:00:00,42.69,42.78,42.66,42.77,184883.0,36.4514,36.5283,36.4258,36.5197,184883.0
2020-04-23 12:30:00,42.77,42.78,42.31,42.51,715111.0,36.5197,36.5283,36.127,36.2977,715111.0
2020-04-23 13:00:00,42.5,42.59,42.31,42.39,507225.0,36.2892,36.3661,36.127,36.1953,507225.0
2020-04-23 13:30:00,42.38,42.47,42.22,42.29,593967.0,36.1867,36.2636,36.0501,36.1099,593967.0
2020-04-23 14:00:00,42.29,42.41,42.22,42.39,543933.0,36.1099,36.2124,36.0501,36.1953,543933.0
2020-04-23 14:30:00,42.39,42.48,42.36,42.46,451366.0,36.1953,36.2721,36.1697,36.2551,451366.0
2020-04-23 15:00:00,42.45,42.46,42.28,42.33,381756.0,36.2465,36.2551,36.1014,36.144,381756.0
2020-04-23 15:30:00,42.33,42.37,42.24,42.29,696712.0,36.144,36.1782,36.0672,36.1099,696712.0
2020-04-24 09:30:00,42.52,42.56,42.32,42.34,541663.0,36.3063,36.3404,36.1355,36.1526,541663.0
2020-04-24 10:00:00,42.34,42.4,42.28,42.33,273814.0,36.1526,36.2038,36.1014,36.144,273814.0
2020-04-24 10:30:00,42.31,42.43,42.31,42.34,535851.0,36.127,36.2294,36.127,36.1526,535851.0
2020-04-24 11:00:00,42.35,42.35,42.17,42.21,356686.0,36.1611,36.1611,36.0074,36.0416,356686.0
2020-04-24 11:30:00,42.21,42.31,42.17,42.29,251176.0,36.0416,36.127,36.0074,36.1099,251176.0
2020-04-24 12:00:00,42.29,42.35,42.26,42.3,267176.0,36.1099,36.1611,36.0843,36.1184,267176.0
2020-04-24 12:30:00,42.31,42.38,42.27,42.35,170182.0,36.127,36.1867,36.0928,36.1611,170182.0
2020-04-24 13:00:00,42.34,42.36,42.29,42.36,333010.0,36.1526,36.1697,36.1099,36.1697,333010.0
2020-04-24 13:30:00,42.35,42.49,42.33,42.48,340277.0,36.1611,36.2807,36.144,36.2721,340277.0
2020-04-24 14:00:00,42.48,42.51,42.44,42.46,170325.0,36.2721,36.2977,36.238,36.2551,170325.0
2020-04-24 14:30:00,42.46,42.54,42.45,42.51,160991.0,36.2551,36.3234,36.2465,36.2977,160991.0
2020-04-24 15:00:00,42.5,42.57,42.46,42.57,256950.0,36.2892,36.349,36.2551,36.349,256950.0
2020-04-24 15:30:00,42.57,42.66,42.55,42.64,422624.0,36.349,36.4258,36.3319,36.4087,422624.0
2020-04-27 09:30:00,42.97,43.02,42.89,42.98,424918.0,36.6905,36.7332,36.6222,36.6991,424918.0
2020-04-27 10:00:00,42.98,43.04,42.91,43.02,255975.0,36.6991,36.7503,36.6393,36.7332,255975.0
2020-04-27 10:30:00,43.01,43.08,42.99,43.01,399419.0,36.7247,36.7844,36.7076,36.7247,399419.0
2020-04-27 11:00:00,43.02,43.12,43.0,43.11,264848.0,36.7332,36.8186,36.7161,36.8101,264848.0
2020-04-27 11:30:00,43.1,43.19,43.09,43.16,440703.0,36.8015,36.8784,36.793,36.8528,440703.0
2020-04-27 12:00:00,43.16,43.16,43.06,43.1,204553.0,36.8528,36.8528,36.7674,36.8015,204553.0
2020-04-27 12:30:00,43.1,43.13,43.07,43.1,365414.0,36.8015,36.8271,36.7759,36.8015,365414.0
2020-04-27 13:00:00,43.1,43.11,43.04,43.09,324275.0,36.8015,36.8101,36.7503,36.793,324275.0
2020-04-27 13:30:00,43.08,43.12,43.06,43.1,383283.0,36.7844,36.8186,36.7674,36.8015,383283.0
2020-04-27 14:00:00,43.11,43.16,43.11,43.14,366908.0,36.8101,36.8528,36.8101,36.8357,366908.0
2020-04-27 14:30:00,43.13,43.25,43.13,43.24,1074505.0,36.8271,36.9296,36.8271,36.9211,1074505.0
2020-04-27 15:00:00,43.23,43.26,43.2,43.2,244048.0,36.9125,36.9381,36.8869,36.8869,244048.0
2020-04-27 15:30:00,43.21,43.32,43.21,43.23,630086.0,36.8954,36.9894,36.8954,36.9125,630086.0
2020-04-28 09:30:00,44.0,44.08,43.83,43.84,630592.0,37.57,37.6383,37.4248,37.4334,630592.0
2020-04-28 10:00:00,43.84,43.95,43.79,43.84,288219.0,37.4334,37.5273,37.3907,37.4334,288219.0
2020-04-28 10:30:00,43.84,43.85,43.51,43.53,348974.0,37.4334,37.4419,37.1516,37.1687,348974.0
2020-04-28 11:00:00,43.53,43.74,43.5,43.72,320829.0,37.1687,37.348,37.1431,37.3309,320829.0
2020-04-28 11:30:00,43.72,43.79,43.68,43.7,348866.0,37.3309,37.3907,37.2968,37.3138,348866.0
2020-04-28 12:00:00,43.71,43.74,43.58,43.62,255196.0,37.3224,37.348,37.2114,37.2455,255196.0
2020-04-28 12:30:00,43.61,43.7,43.59,43.67,361262.0,37.237,37.3138,37.2199,37.2882,361262.0
2020-04-28 13:00:00,43.67,43.74,43.66,43.71,188970.0,37.2882,37.348,37.2797,37.3224,188970.0
2020-04-28 13:30:00,43.7,43.75,43.66,43.71,297603.0,37.3138,37.3565,37.2797,37.3224,297603.0
2020-04-28 14:00:00,43.72,43.81,43.72,43.77,184375.0,37.3309,37.4078,37.3309,37.3736,184375.0
2020-04-28 14:30:00,43.78,43.8,43.67,43.7,287882.0,37.3822,37.3992,37.2882,37.3138,287882.0
2020-04-28 15:00:00,43.7,43.77,43.66,43.71,270410.0,37.3138,37.3736,37.2797,37.3224,270410.0
2020-04-28 15:30:00,43.71,43.73,43.52,43.53,689668.0,37.3224,37.3395,37.1601,37.1687,689668.0
2020-04-29 09:30:00,44.4,44.5,44.32,44.5,360218.0,37.9115,37.9969,37.8432,37.9969,360218.0
2020-04-29 10:00:00,44.5,44.52,44.36,44.51,249428.0,37.9969,38.014,37.8774,38.0055,249428.0
2020-04-29 10:30:00,44.51,44.56,44.44,44.53,184693.0,38.0055,38.0482,37.9457,38.0225,184693.0
2020-04-29 11:00:00,44.53,44.67,44.47,44.64,736700.0,38.0225,38.1421,37.9713,38.1165,736700.0
2020-04-29 11:30:00,44.64,44.68,44.54,44.63,372221.0,38.1165,38.1506,38.0311,38.1079,372221.0
2020-04-29 12:00:00,44.63,44.68,44.62,44.68,218805.0,38.1079,38.1506,38.0994,38.1506,218805.0
2020-04-29 12:30:00,44.68,44.73,44.65,44.67,192289.0,38.1506,38.1933,38.125,38.1421,192289.0
2020-04-29 13:00:00,44.67,44.74,44.66,44.69,185159.0,38.1421,38.2019,38.1336,38.1592,185159.0
2020-04-29 13:30:00,44.69,44.69,44.61,44.65,238556.0,38.1592,38.1592,38.0909,38.125,238556.0
2020-04-29 14:00:00,44.67,44.72,44.58,44.66,287689.0,38.1421,38.1848,38.0652,38.1336,287689.0
2020-04-29 14:30:00,44.66,44.75,44.61,44.7,565563.0,38.1336,38.2104,38.0909,38.1677,565563.0
2020-04-29 15:00:00,44.7,44.78,44.69,44.77,417435.0,38.1677,38.236,38.1592,38.2275,417435.0
2020-04-29 15:30:00,44.78,44.84,44.68,44.68,911410.0,38.236,38.2872,38.1506,38.1506,911410.0
2020-04-30 09:30:00,44.24,44.29,44.0,44.17,440500.0,37.7749,37.8176,37.57,37.7152,440500.0
2020-04-30 10:00:00,44.17,44.22,44.07,44.21,375668.0,37.7152,37.7579,37.6298,37.7493,375668.0
2020-04-30 10:30:00,44.21,44.25,44.08,44.17,406577.0,37.7493,37.7835,37.6383,37.7152,406577.0
2020-04-30 11:00:00,44.18,44.29,44.04,44.04,763930.0,37.7237,37.8176,37.6042,37.6042,763930.0
2020-04-30 11:30:00,44.04,44.13,43.87,43.88,457159.0,37.6042,37.681,37.459,37.4675,457159.0
2020-04-30 12:00:00,43.86,43.86,43.64,43.66,323516.0,37.4505,37.4505,37.2626,37.2797,323516.0
2020-04-30 12:30:00,43.67,43.72,43.56,43.7,302180.0,37.2882,37.3309,37.1943,37.3138,302180.0
2020-04-30 13:00:00,43.7,43.75,43.65,43.68,317397.0,37.3138,37.3565,37.2711,37.2968,317397.0
2020-04-30 13:30:00,43.68,43.69,43.57,43.61,325293.0,37.2968,37.3053,37.2028,37.237,325293.0
2020-04-30 14:00:00,43.6,43.74,43.56,43.74,280426.0,37.2285,37.348,37.1943,37.348,280426.0
2020-04-30 14:30:00,43.75,43.78,43.67,43.71,271435.0,37.3565,37.3822,37.2882,37.3224,271435.0
2020-04-30 15:00:00,43.72,43.85,43.7,43.77,303500.0,37.3309,37.4419,37.3138,37.3736,303500.0
2020-04-30 15:30:00,43.77,43.83,43.66,43.78,778096.0,37.3736,37.4248,37.2797,37.3822,778096.0
2020-05-01 09:30:00,42.94,43.09,42.83,42.91,247047.0,36.6649,36.793,36.571,36.6393,247047.0
2020-05-01 10:00:00,42.93,43.01,42.79,42.89,286071.0,36.6564,36.7247,36.5368,36.6222,286071.0
2020-05-01 10:30:00,42.89,43.0,42.84,42.92,227016.0,36.6222,36.7161,36.5795,36.6478,227016.0
2020-05-01 11:00:00,42.92,42.92,42.77,42.8,722605.0,36.6478,36.6478,36.5197,36.5454,722605.0
2020-05-01 11:30:00,42.79,42.83,42.61,42.63,280697.0,36.5368,36.571,36.3831,36.4002,280697.0
2020-05-01 12:00:00,42.63,42.69,42.55,42.63,405642.0,36.4002,36.4514,36.3319,36.4002,405642.0
2020-05-01 12:30:00,42.59,42.64,42.54,42.59,898444.0,36.3661,36.4087,36.3234,36.3661,898444.0
2020-05-01 13:00:00,42.59,42.64,42.52,42.57,268708.0,36.3661,36.4087,36.3063,36.349,268708.0
2020-05-01 13:30:00,42.57,42.61,42.51,42.55,362439.0,36.349,36.3831,36.2977,36.3319,362439.0
2020-05-01 14:00:00,42.55,42.64,42.51,42.64,253640.0,36.3319,36.4087,36.2977,36.4087,253640.0
2020-05-01 14:30:00,42.63,42.64,42.56,42.63,392762.0,36.4002,36.4087,36.3404,36.4002,392762.0
2020-05-01 15:00:00,42.62,42.72,42.61,42.66,410453.0,36.3917,36.4771,36.3831,36.4258,410453.0
2020-05-01 15:30:00,42.66,42.73,42.61,42.67,669669.0,36.4258,36.4856,36.3831,36.4344,669669.0
2020-05-04 09:30:00,42.44,42.57,42.35,42.52,614060.0,36.238,36.349,36.1611,36.3063,614060.0
2020-05-04 10:00:00,42.53,42.66,42.46,42.5,480048.0,36.3148,36.4258,36.2551,36.2892,480048.0
2020-05-04 10:30:00,42.49,42.58,42.45,42.48,614783.0,36.2807,36.3575,36.2465,36.2721,614783.0
2020-05-04 11:00:00,42.48,42.53,42.42,42.42,514223.0,36.2721,36.3148,36.2209,36.2209,514223.0
2020-05-04 11:30:00,42.42,42.53,42.38,42.46,308752.0,36.2209,36.3148,36.1867,36.2551,308752.0
2020-05-04 12:00:00,42.48,42.53,42.43,42.52,266465.0,36.2721,36.3148,36.2294,36.3063,266465.0
2020-05-04 12:30:00,42.53,42.54,42.38,42.39,321408.0,36.3148,36.3234,36.1867,36.1953,321408.0
2020-05-04 13:00:00,42.39,42.42,42.3,42.39,218104.0,36.1953,36.2209,36.1184,36.1953,218104.0
2020-05-04 13:30:00,42.39,42.46,42.39,42.44,164790.0,36.1953,36.2551,36.1953,36.238,164790.0
2020-05-04 14:00:00,42.45,42.51,42.43,42.47,253525.0,36.2465,36.2977,36.2294,36.2636,253525.0
2020-05-04 14:30:00,42.48,42.58,42.41,42.58,368281.0,36.2721,36.3575,36.2124,36.3575,368281.0
2020-05-04 15:00:00,42.57,42.69,42.55,42.68,245994.0,36.349,36.4514,36.3319,36.4429,245994.0
2020-05-04 15:30:00,42.68,42.8,42.66,42.8,453144.0,36.4429,36.5454,36.4258,36.5454,453144.0
2020-05-05 09:30:00,43.15,43.31,43.11,43.3,456493.0,36.8442,36.9808,36.8101,36.9723,456493.0
2020-05-05 10:00:00,43.3,43.34,43.14,43.15,200979.0,36.9723,37.0065,36.8357,36.8442,200979.0
2020-05-05 10:30:00,43.15,43.19,43.07,43.13,408481.0,36.8442,36.8784,36.7759,36.8271,408481.0
2020-05-05 11:00:00,43.13,43.25,43.11,43.23,290516.0,36.8271,36.9296,36.8101,36.9125,290516.0
2020-05-05 11:30:00,43.23,43.25,43.2,43.23,225553.0,36.9125,36.9296,36.8869,36.9125,225553.0
2020-05-05 12:00:00,43.23,43.27,43.2,43.21,276101.0,36.9125,36.9467,36.8869,36.8954,276101.0
2020-05-05 12:30:00,43.21,43.22,43.09,43.11,244847.0,36.8954,36.904,36.793,36.8101,244847.0
2020-05-05 13:00:00,43.11,43.13,43.07,43.12,206604.0,36.8101,36.8271,36.7759,36.8186,206604.0
2020-05-05 13:30:00,43.12,43.18,43.11,43.15,376319.0,36.8186,36.8698,36.8101,36.8442,376319.0
2020-05-05 14:00:00,43.16,43.2,43.12,43.19,663238.0,36.8528,36.8869,36.8186,36.8784,663238.0
2020-05-05 14:30:00,43.18,43.23,43.14,43.23,204080.0,36.8698,36.9125,36.8357,36.9125,204080.0
2020-05-05 15:00:00,43.22,43.23,42.99,43.0,460687.0,36.904,36.9125,36.7076,36.7161,460687.0
2020-05-05 15:30:00,43.01,43.04,42.86,42.94,421467.0,36.7247,36.7503,36.5966,36.6649,421467.0
2020-05-06 09:30:00,43.19,43.26,42.97,43.0,305777.0,36.8784,36.9381,36.6905,36.7161,305777.0
2020-05-06 10:00:00,43.01,43.04,42.81,42.94,602928.0,36.7247,36.7503,36.5539,36.6649,602928.0
2020-05-06 10:30:00,42.95,43.07,42.89,42.99,366099.0,36.6734,36.7759,36.6222,36.7076,366099.0
2020-05-06 11:00:00,42.99,43.03,42.82,42.88,314579.0,36.7076,36.7418,36.5624,36.6137,314579.0
2020-05-06 11:30:00,42.88,42.92,42.77,42.83,501525.0,36.6137,36.6478,36.5197,36.571,501525.0
2020-05-06 12:00:00,42.82,42.9,42.78,42.88,251946.0,36.5624,36.6308,36.5283,36.6137,251946.0
2020-05-06 12:30:00,42.89,42.93,42.87,42.89,162324.0,36.6222,36.6564,36.6051,36.6222,162324.0
2020-05-06 13:00:00,42.89,42.93,42.82,42.92,238078.0,36.6222,36.6564,36.5624,36.6478,238078.0
2020-05-06 13:30:00,42.92,42.97,42.91,42.93,198412.0,36.6478,36.6905,36.6393,36.6564,198412.0
2020-05-06 14:00:00,42.92,42.92,42.83,42.86,194110.0,36.6478,36.6478,36.571,36.5966,194110.0
2020-05-06 14:30:00,42.85,42.92,42.84,42.87,185337.0,36.5881,36.6478,36.5795,36.6051,185337.0
2020-05-06 15:00:00,42.87,42.92,42.84,42.88,343800.0,36.6051,36.6478,36.5795,36.6137,343800.0
2020-05-06 15:30:00,42.87,42.87,42.67,42.7,457853.0,36.6051,36.6051,36.4344,36.46,457853.0
2020-05-07 09:30:00,43.23,43.36,43.23,43.26,426338.0,36.9125,37.0235,36.9125,36.9381,426338.0
2020-05-07 10:00:00,43.26,43.27,43.11,43.15,292114.0,36.9381,36.9467,36.8101,36.8442,292114.0
2020-05-07 10:30:00,43.15,43.2,43.04,43.06,305697.0,36.8442,36.8869,36.7503,36.7674,305697.0
2020-05-07 11:00:00,43.08,43.24,43.08,43.24,270238.0,36.7844,36.9211,36.7844,36.9211,270238.0
2020-05-07 11:30:00,43.24,43.43,43.22,43.41,270370.0,36.9211,37.0833,36.904,37.0662,270370.0
2020-05-07 12:00:00,43.41,43.43,43.36,43.38,321879.0,37.0662,37.0833,37.0235,37.0406,321879.0
2020-05-07 12:30:00,43.38,43.39,43.29,43.35,296319.0,37.0406,37.0491,36.9638,37.015,296319.0
2020-05-07 13:00:00,43.35,43.37,43.3,43.3,246884.0,37.015,37.0321,36.9723,36.9723,246884.0
2020-05-07 13:30:00,43.31,43.37,43.29,43.34,290459.0,36.9808,37.0321,36.9638,37.0065,290459.0
2020-05-07 14:00:00,43.33,43.35,43.23,43.27,384747.0,36.9979,37.015,36.9125,36.9467,384747.0
2020-05-07 14:30:00,43.26,43.3,43.19,43.24,278665.0,36.9381,36.9723,36.8784,36.9211,278665.0
2020-05-07 15:00:00,43.23,43.27,43.17,43.25,410362.0,36.9125,36.9467,36.8613,36.9296,410362.0
2020-05-07 15:30:00,43.25,43.26,43.17,43.23,609434.0,36.9296,36.9381,36.8613,36.9125,609434.0
2020-05-08 09:30:00,43.74,43.84,43.69,43.8,294803.0,37.348,37.4334,37.3053,37.3992,294803.0
2020-05-08 10:00:00,43.81,43.97,43.81,43.89,387970.0,37.4078,37.5444,37.4078,37.4761,387970.0
2020-05-08 10:30:00,43.89,43.96,43.87,43.93,249656.0,37.4761,37.5358,37.459,37.5102,249656.0
2020-05-08 11:00:00,43.93,44.0,43.88,44.0,189475.0,37.5102,37.57,37.4675,37.57,189475.0
2020-05-08 11:30:00,43.98,44.02,43.94,43.97,144285.0,37.5529,37.5871,37.5188,37.5444,144285.0
2020-05-08 12:00:00,43.97,43.98,43.9,43.92,170631.0,37.5444,37.5529,37.4846,37.5017,170631.0
2020-05-08 12:30:00,43.92,43.96,43.92,43.94,252732.0,37.5017,37.5358,37.5017,37.5188,252732.0
2020-05-08 13:00:00,43.95,43.95,43.87,43.89,163805.0,37.5273,37.5273,37.459,37.4761,163805.0
2020-05-08 13:30:00,43.9,43.91,43.83,43.85,129824.0,37.4846,37.4932,37.4248,37.4419,129824.0
2020-05-08 14:00:00,43.85,43.9,43.83,43.89,118241.0,37.4419,37.4846,37.4248,37.4761,118241.0
2020-05-08 14:30:00,43.89,43.91,43.84,43.89,246756.0,37.4761,37.4932,37.4334,37.4761,246756.0
2020-05-08 15:00:00,43.9,43.92,43.84,43.89,148406.0,37.4846,37.5017,37.4334,37.4761,148406.0
2020-05-08 15:30:00,43.89,44.0,43.88,43.98,288852.0,37.4761,37.57,37.4675,37.5529,288852.0
2020-05-11 09:30:00,43.7,43.83,43.66,43.74,418585.0,37.3138,37.4248,37.2797,37.348,418585.0
2020-05-11 10:00:00,43.75,43.85,43.73,43.78,281808.0,37.3565,37.4419,37.3395,37.3822,281808.0
2020-05-11 10:30:00,43.76,43.82,43.73,43.75,421254.0,37.3651,37.4163,37.3395,37.3565,421254.0
2020-05-11 11:00:00,43.76,43.79,43.67,43.79,420467.0,37.3651,37.3907,37.2882,37.3907,420467.0
2020-05-11 11:30:00,43.79,43.86,43.78,43.86,179020.0,37.3907,37.4505,37.3822,37.4505,179020.0
2020-05-11 12:00:00,43.86,43.95,43.8,43.93,167405.0,37.4505,37.5273,37.3992,37.5102,167405.0
2020-05-11 12:30:00,43.93,43.99,43.91,43.97,517725.0,37.5102,37.5615,37.4932,37.5444,517725.0
2020-05-11 13:00:00,43.96,44.03,43.94,44.01,149768.0,37.5358,37.5956,37.5188,37.5785,149768.0
2020-05-11 13:30:00,44.01,44.04,43.94,43.94,202212.0,37.5785,37.6042,37.5188,37.5188,202212.0
2020-05-11 14:00:00,43.94,43.95,43.85,43.86,219814.0,37.5188,37.5273,37.4419,37.4505,219814.0
2020-05-11 14:30:00,43.86,43.96,43.86,43.93,240039.0,37.4505,37.5358,37.4505,37.5102,240039.0
2020-05-11 15:00:00,43.94,43.98,43.92,43.95,198593.0,37.5188,37.5529,37.5017,37.5273,198593.0
2020-05-11 15:30:00,43.94,43.97,43.9,43.9,375011.0,37.5188,37.5444,37.4846,37.4846,375011.0
2020-05-12 09:30:00,44.07,44.14,43.92,44.06,448361.0,37.6298,37.6895,37.5017,37.6212,448361.0
2020-05-12 10:00:00,44.06,44.13,44.02,44.05,458684.0,37.6212,37.681,37.5871,37.6127,458684.0
2020-05-12 10:30:00,44.05,44.18,44.01,44.16,322968.0,37.6127,37.7237,37.5785,37.7066,322968.0
2020-05-12 11:00:00,44.16,44.19,44.09,44.14,418211.0,37.7066,37.7322,37.6468,37.6895,418211.0
2020-05-12 11:30:00,44.14,44.18,44.08,44.13,355922.0,37.6895,37.7237,37.6383,37.681,355922.0
2020-05-12 12:00:00,44.13,44.14,44.05,44.11,161248.0,37.681,37.6895,37.6127,37.6639,161248.0
2020-05-12 12:30:00,44.09,44.12,44.05,44.11,619119.0,37.6468,37.6725,37.6127,37.6639,619119.0
2020-05-12 13:00:00,44.11,44.12,43.87,43.9,537500.0,37.6639,37.6725,37.459,37.4846,537500.0
2020-05-12 13:30:00,43.89,43.95,43.88,43.93,346871.0,37.4761,37.5273,37.4675,37.5102,346871.0
2020-05-12 14:00:00,43.93,43.95,43.8,43.86,300345.0,37.5102,37.5273,37.3992,37.4505,300345.0
2020-05-12 14:30:00,43.86,43.9,43.79,43.84,442866.0,37.4505,37.4846,37.3907,37.4334,442866.0
2020-05-12 15:00:00,43.83,43.87,43.72,43.72,320141.0,37.4248,37.459,37.3309,37.3309,320141.0
2020-05-12 15:30:00,43.73,43.75,43.44,43.45,813291.0,37.3395,37.3565,37.0918,37.1004,813291.0
2020-05-13 09:30:00,43.8,43.8,43.53,43.64,727759.0,37.3992,37.3992,37.1687,37.2626,727759.0
2020-05-13 10:00:00,43.64,43.71,43.57,43.69,412115.0,37.2626,37.3224,37.2028,37.3053,412115.0
2020-05-13 10:30:00,43.69,43.77,43.53,43.54,358008.0,37.3053,37.3736,37.1687,37.1772,358008.0
2020-05-13 11:00:00,43.53,43.61,43.32,43.41,480708.0,37.1687,37.237,36.9894,37.0662,480708.0
2020-05-13 11:30:00,43.4,43.45,43.14,43.2,576412.0,37.0577,37.1004,36.8357,36.8869,576412.0
2020-05-13 12:00:00,43.2,43.24,42.96,43.09,726119.0,36.8869,36.9211,36.682,36.793,726119.0
2020-05-13 12:30:00,43.09,43.17,43.06,43.12,483410.0,36.793,36.8613,36.7674,36.8186,483410.0
2020-05-13 13:00:00,43.13,43.18,43.0,43.14,311842.0,36.8271,36.8698,36.7161,36.8357,311842.0
2020-05-13 13:30:00,43.14,43.15,43.05,43.06,414514.0,36.8357,36.8442,36.7588,36.7674,414514.0
2020-05-13 14:00:00,43.06,43.14,42.99,43.06,358144.0,36.7674,36.8357,36.7076,36.7674,358144.0
2020-05-13 14:30:00,43.06,43.08,42.97,42.98,431445.0,36.7674,36.7844,36.6905,36.6991,431445.0
2020-05-13 15:00:00,42.98,43.1,42.91,42.99,708221.0,36.6991,36.8015,36.6393,36.7076,708221.0
2020-05-13 15:30:00,42.98,43.2,42.95,43.14,931437.0,36.6991,36.8869,36.6734,36.8357,931437.0
2020-05-14 09:30:00,42.21,42.32,41.99,42.02,765626.0,36.0416,36.1355,35.8537,35.8794,765626.0
2020-05-14 10:00:00,42.01,42.21,41.97,42.11,488471.0,35.8708,36.0416,35.8367,35.9562,488471.0
2020-05-14 10:30:00,42.12,42.47,42.12,42.41,743571.0,35.9647,36.2636,35.9647,36.2124,743571.0
2020-05-14 11:00:00,42.41,42.66,42.41,42.48,499159.0,36.2124,36.4258,36.2124,36.2721,499159.0
2020-05-14 11:30:00,42.48,42.57,42.38,42.44,586747.0,36.2721,36.349,36.1867,36.238,586747.0
2020-05-14 12:00:00,42.45,42.56,42.38,42.49,378059.0,36.2465,36.3404,36.1867,36.2807,378059.0
2020-05-14 12:30:00,42.5,42.68,42.48,42.66,372400.0,36.2892,36.4429,36.2721,36.4258,372400.0
2020-05-14 13:00:00,42.66,42.76,42.61,42.76,300638.0,36.4258,36.5112,36.3831,36.5112,300638.0
2020-05-14 13:30:00,42.76,42.8,42.59,42.59,485271.0,36.5112,36.5454,36.3661,36.3661,485271.0
2020-05-14 14:00:00,42.6,42.67,42.53,42.66,602299.0,36.3746,36.4344,36.3148,36.4258,602299.0
2020-05-14 14:30:00,42.66,42.68,42.52,42.64,712749.0,36.4258,36.4429,36.3063,36.4087,712749.0
2020-05-14 15:00:00,42.64,42.87,42.62,42.84,743428.0,36.4087,36.6051,36.3917,36.5795,743428.0
2020-05-14 15:30:00,42.85,42.95,42.76,42.93,992708.0,36.5881,36.6734,36.5112,36.6564,992708.0
2020-05-15 09:30:00,42.68,42.9,42.61,42.86,646339.0,36.4429,36.6308,36.3831,36.5966,646339.0
2020-05-15 10:00:00,42.86,42.96,42.77,42.86,507570.0,36.5966,36.682,36.5197,36.5966,507570.0
2020-05-15 10:30:00,42.85,42.86,42.64,42.67,599868.0,36.5881,36.5966,36.4087,36.4344,599868.0
2020-05-15 11:00:00,42.66,42.66,42.56,42.6,616668.0,36.4258,36.4258,36.3404,36.3746,616668.0
2020-05-15 11:30:00,42.59,42.68,42.51,42.61,433228.0,36.3661,36.4429,36.2977,36.3831,433228.0
2020-05-15 12:00:00,42.6,42.74,42.6,42.71,317991.0,36.3746,36.4941,36.3746,36.4685,317991.0
2020-05-15 12:30:00,42.72,42.74,42.62,42.66,350337.0,36.4771,36.4941,36.3917,36.4258,350337.0
2020-05-15 13:00:00,42.66,42.74,42.66,42.73,236910.0,36.4258,36.4941,36.4258,36.4856,236910.0
2020-05-15 13:30:00,42.71,42.74,42.64,42.73,302932.0,36.4685,36.4941,36.4087,36.4856,302932.0
2020-05-15 14:00:00,42.72,42.81,42.72,42.8,259651.0,36.4771,36.5539,36.4771,36.5454,259651.0
2020-05-15 14:30:00,42.8,42.81,42.68,42.68,272663.0,36.5454,36.5539,36.4429,36.4429,272663.0
2020-05-15 15:00:00,42.69,42.76,42.65,42.73,554288.0,36.4514,36.5112,36.4173,36.4856,554288.0
2020-05-15 15:30:00,42.73,42.82,42.67,42.8,820704.0,36.4856,36.5624,36.4344,36.5454,820704.0
2020-05-18 09:30:00,43.83,44.06,43.81,43.92,699903.0,37.4248,37.6212,37.4078,37.5017,699903.0
2020-05-18 10:00:00,43.94,43.94,43.86,43.88,372114.0,37.5188,37.5188,37.4505,37.4675,372114.0
2020-05-18 10:30:00,43.88,44.11,43.88,44.09,537817.0,37.4675,37.6639,37.4675,37.6468,537817.0
2020-05-18 11:00:00,44.1,44.4,44.09,44.33,530754.0,37.6554,37.9115,37.6468,37.8518,530754.0
2020-05-18 11:30:00,44.34,44.37,44.28,44.36,501281.0,37.8603,37.8859,37.8091,37.8774,501281.0
2020-05-18 12:00:00,44.35,44.42,44.33,44.36,290419.0,37.8689,37.9286,37.8518,37.8774,290419.0
2020-05-18 12:30:00,44.36,44.37,44.28,44.33,301681.0,37.8774,37.8859,37.8091,37.8518,301681.0
2020-05-18 13:00:00,44.34,44.48,44.33,44.47,388811.0,37.8603,37.9799,37.8518,37.9713,388811.0
2020-05-18 13:30:00,44.47,44.47,44.41,44.45,204058.0,37.9713,37.9713,37.9201,37.9542,204058.0
2020-05-18 14:00:00,44.44,44.48,44.4,44.43,205440.0,37.9457,37.9799,37.9115,37.9372,205440.0
2020-05-18 14:30:00,44.43,44.5,44.42,44.44,306410.0,37.9372,37.9969,37.9286,37.9457,306410.0
2020-05-18 15:00:00,44.45,44.51,44.44,44.51,242723.0,37.9542,38.0055,37.9457,38.0055,242723.0
2020-05-18 15:30:00,44.51,44.59,44.46,44.47,572541.0,38.0055,38.0738,37.9628,37.9713,572541.0
2020-05-19 09:30:00,44.27,44.31,44.15,44.3,370291.0,37.8005,37.8347,37.6981,37.8262,370291.0
2020-05-19 10:00:00,44.31,44.42,44.24,44.29,537918.0,37.8347,37.9286,37.7749,37.8176,537918.0
2020-05-19 10:30:00,44.29,44.4,44.19,44.38,282930.0,37.8176,37.9115,37.7322,37.8945,282930.0
2020-05-19 11:00:00,44.39,44.44,44.31,44.43,566930.0,37.903,37.9457,37.8347,37.9372,566930.0
2020-05-19 11:30:00,44.42,44.45,44.34,44.36,294705.0,37.9286,37.9542,37.8603,37.8774,294705.0
2020-05-19 12:00:00,44.37,44.41,44.32,44.33,172491.0,37.8859,37.9201,37.8432,37.8518,172491.0
2020-05-19 12:30:00,44.33,44.35,44.29,44.33,219490.0,37.8518,37.8689,37.8176,37.8518,219490.0
2020-05-19 13:00:00,44.33,44.37,44.31,44.34,162271.0,37.8518,37.8859,37.8347,37.8603,162271.0
2020-05-19 13:30:00,44.34,44.39,44.32,44.37,143661.0,37.8603,37.903,37.8432,37.8859,143661.0
2020-05-19 14:00:00,44.36,44.43,44.32,44.41,153688.0,37.8774,37.9372,37.8432,37.9201,153688.0
2020-05-19 14:30:00,44.41,44.46,44.18,44.2,526857.0,37.9201,37.9628,37.7237,37.7408,526857.0
2020-05-19 15:00:00,44.2,44.38,44.18,44.29,460144.0,37.7408,37.8945,37.7237,37.8176,460144.0
2020-05-19 15:30:00,44.27,44.28,43.98,43.98,924799.0,37.8005,37.8091,37.5529,37.5529,924799.0
2020-05-20 09:30:00,44.74,44.83,44.64,44.71,440508.0,38.2019,38.2787,38.1165,38.1762,440508.0
2020-05-20 10:00:00,44.72,44.83,44.69,44.82,421644.0,38.1848,38.2787,38.1592,38.2702,421644.0
2020-05-20 10:30:00,44.82,44.87,44.77,44.85,294509.0,38.2702,38.3129,38.2275,38.2958,294509.0
2020-05-20 11:00:00,44.85,44.99,44.83,44.98,263562.0,38.2958,38.4153,38.2787,38.4068,263562.0
2020-05-20 11:30:00,44.98,44.99,44.82,44.83,328076.0,38.4068,38.4153,38.2702,38.2787,328076.0
2020-05-20 12:00:00,44.83,44.84,44.64,44.71,365264.0,38.2787,38.2872,38.1165,38.1762,365264.0
2020-05-20 12:30:00,44.73,44.74,44.59,44.68,885402.0,38.1933,38.2019,38.0738,38.1506,885402.0
2020-05-20 13:00:00,44.68,44.69,44.58,44.59,300267.0,38.1506,38.1592,38.0652,38.0738,300267.0
2020-05-20 13:30:00,44.6,44.68,44.58,44.63,271975.0,38.0823,38.1506,38.0652,38.1079,271975.0
2020-05-20 14:00:00,44.63,44.71,44.6,44.66,892111.0,38.1079,38.1762,38.0823,38.1336,892111.0
2020-05-20 14:30:00,44.66,44.78,44.66,44.75,210595.0,38.1336,38.236,38.1336,38.2104,210595.0
2020-05-20 15:00:00,44.74,44.77,44.66,44.73,363901.0,38.2019,38.2275,38.1336,38.1933,363901.0
2020-05-20 15:30:00,44.73,44.76,44.67,44.75,579361.0,38.1933,38.2189,38.1421,38.2104,579361.0
2020-05-21 09:30:00,44.55,44.69,44.47,44.61,357150.0,38.0396,38.1592,37.9713,38.0909,357150.0
2020-05-21 10:00:00,44.63,44.68,44.52,44.57,630970.0,38.1079,38.1506,38.014,38.0567,630970.0
2020-05-21 10:30:00,44.57,44.57,44.31,44.34,1071256.0,38.0567,38.0567,37.8347,37.8603,1071256.0
2020-05-21 11:00:00,44.33,44.33,44.09,44.18,431985.0,37.8518,37.8518,37.6468,37.7237,431985.0
2020-05-21 11:30:00,44.18,44.29,44.17,44.23,481303.0,37.7237,37.8176,37.7152,37.7664,481303.0
2020-05-21 12:00:00,44.23,44.34,44.23,44.29,375187.0,37.7664,37.8603,37.7664,37.8176,375187.0
2020-05-21 12:30:00,44.28,44.29,44.2,44.23,425242.0,37.8091,37.8176,37.7408,37.7664,425242.0
2020-05-21 13:00:00,44.24,44.35,44.21,44.27,384163.0,37.7749,37.8689,37.7493,37.8005,384163.0
2020-05-21 13:30:00,44.28,44.31,44.23,44.28,239520.0,37.8091,37.8347,37.7664,37.8091,239520.0
2020-05-21 14:00:00,44.27,44.36,44.26,44.33,252588.0,37.8005,37.8774,37.792,37.8518,252588.0
2020-05-21 14:30:00,44.33,44.34,44.19,44.23,357057.0,37.8518,37.8603,37.7322,37.7664,357057.0
2020-05-21 15:00:00,44.24,44.34,44.24,44.31,222223.0,37.7749,37.8603,37.7749,37.8347,222223.0
2020-05-21 15:30:00,44.31,44.34,44.23,44.25,669947.0,37.8347,37.8603,37.7664,37.7835,669947.0
2020-05-22 09:30:00,43.86,43.91,43.68,43.83,405797.0,37.4505,37.4932,37.2968,37.4248,405797.0
2020-05-22 10:00:00,43.83,43.83,43.67,43.82,342351.0,37.4248,37.4248,37.2882,37.4163,342351.0
2020-05-22 10:30:00,43.82,43.91,43.76,43.77,435654.0,37.4163,37.4932,37.3651,37.3736,435654.0
2020-05-22 11:00:00,43.77,43.86,43.76,43.83,350412.0,37.3736,37.4505,37.3651,37.4248,350412.0
2020-05-22 11:30:00,43.83,43.88,43.81,43.85,513810.0,37.4248,37.4675,37.4078,37.4419,513810.0
2020-05-22 12:00:00,43.85,43.87,43.8,43.8,510610.0,37.4419,37.459,37.3992,37.3992,510610.0
2020-05-22 12:30:00,43.81,43.87,43.81,43.84,1172007.0,37.4078,37.459,37.4078,37.4334,1172007.0
2020-05-22 13:00:00,43.84,43.89,43.81,43.87,195549.0,37.4334,37.4761,37.4078,37.459,195549.0
2020-05-22 13:30:00,43.87,43.88,43.82,43.86,141253.0,37.459,37.4675,37.4163,37.4505,141253.0
2020-05-22 14:00:00,43.86,43.92,43.86,43.9,172537.0,37.4505,37.5017,37.4505,37.4846,172537.0
2020-05-22 14:30:00,43.9,43.92,43.85,43.88,339065.0,37.4846,37.5017,37.4419,37.4675,339065.0
2020-05-22 15:00:00,43.87,43.92,43.81,43.84,224419.0,37.459,37.5017,37.4078,37.4334,224419.0
2020-05-22 15:30:00,43.83,43.93,43.82,43.91,430270.0,37.4248,37.5102,37.4163,37.4932,430270.0
2020-05-26 09:30:00,45.28,45.36,45.21,45.26,325165.0,38.6629,38.7313,38.6032,38.6459,325165.0
2020-05-26 10:00:00,45.25,45.34,45.19,45.33,439243.0,38.6373,38.7142,38.5861,38.7056,439243.0
2020-05-26 10:30:00,45.33,45.4,45.31,45.38,553873.0,38.7056,38.7654,38.6886,38.7483,553873.0
2020-05-26 11:00:00,45.38,45.42,45.22,45.32,818039.0,38.7483,38.7825,38.6117,38.6971,818039.0
2020-05-26 11:30:00,45.32,45.32,45.22,45.23,458980.0,38.6971,38.6971,38.6117,38.6203,458980.0
2020-05-26 12:00:00,45.23,45.26,45.2,45.23,255777.0,38.6203,38.6459,38.5946,38.6203,255777.0
2020-05-26 12:30:00,45.23,45.33,45.22,45.31,157270.0,38.6203,38.7056,38.6117,38.6886,157270.0
2020-05-26 13:00:00,45.33,45.39,45.3,45.39,510939.0,38.7056,38.7569,38.68,38.7569,510939.0
2020-05-26 13:30:00,45.39,45.39,45.31,45.33,187809.0,38.7569,38.7569,38.6886,38.7056,187809.0
2020-05-26 14:00:00,45.32,45.37,45.31,45.36,265139.0,38.6971,38.7398,38.6886,38.7313,265139.0
2020-05-26 14:30:00,45.36,45.37,45.3,45.36,225282.0,38.7313,38.7398,38.68,38.7313,225282.0
2020-05-26 15:00:00,45.36,45.37,45.3,45.35,221600.0,38.7313,38.7398,38.68,38.7227,221600.0
2020-05-26 15:30:00,45.35,45.38,45.09,45.14,962069.0,38.7227,38.7483,38.5007,38.5434,962069.0
2020-05-27 09:30:00,45.54,45.57,45.2,45.24,423970.0,38.885,38.9106,38.5946,38.6288,423970.0
2020-05-27 10:00:00,45.25,45.45,45.2,45.33,583554.0,38.6373,38.8081,38.5946,38.7056,583554.0
2020-05-27 10:30:00,45.34,45.34,45.02,45.09,618912.0,38.7142,38.7142,38.4409,38.5007,618912.0
2020-05-27 11:00:00,45.11,45.26,45.06,45.26,258405.0,38.5178,38.6459,38.4751,38.6459,258405.0
2020-05-27 11:30:00,45.25,45.32,45.11,45.28,425415.0,38.6373,38.6971,38.5178,38.6629,425415.0
2020-05-27 12:00:00,45.29,45.4,45.26,45.31,250509.0,38.6715,38.7654,38.6459,38.6886,250509.0
2020-05-27 12:30:00,45.32,45.37,45.3,45.32,160198.0,38.6971,38.7398,38.68,38.6971,160198.0
2020-05-27 13:00:00,45.32,45.34,45.22,45.31,343853.0,38.6971,38.7142,38.6117,38.6886,343853.0
2020-05-27 13:30:00,45.31,45.41,45.26,45.4,242497.0,38.6886,38.7739,38.6459,38.7654,242497.0
2020-05-27 14:00:00,45.4,45.5,45.4,45.45,205041.0,38.7654,38.8508,38.7654,38.8081,205041.0
2020-05-27 14:30:00,45.46,45.52,45.43,45.52,200918.0,38.8166,38.8679,38.791,38.8679,200918.0
2020-05-27 15:00:00,45.51,45.53,45.47,45.52,241731.0,38.8593,38.8764,38.8252,38.8679,241731.0
2020-05-27 15:30:00,45.5,45.58,45.45,45.54,364665.0,38.8508,38.9191,38.8081,38.885,364665.0
2020-05-28 09:30:00,45.98,45.98,45.82,45.92,730173.0,39.2607,39.2607,39.124,39.2094,730173.0
2020-05-28 10:00:00,45.92,46.04,45.88,46.01,449864.0,39.2094,39.3119,39.1753,39.2863,449864.0
2020-05-28 10:30:00,46.03,46.12,45.97,46.07,224382.0,39.3033,39.3802,39.2521,39.3375,224382.0
2020-05-28 11:00:00,46.07,46.14,46.03,46.14,436460.0,39.3375,39.3973,39.3033,39.3973,436460.0
2020-05-28 11:30:00,46.14,46.14,46.0,46.12,503197.0,39.3973,39.3973,39.2777,39.3802,503197.0
2020-05-28 12:00:00,46.12,46.16,46.08,46.14,141218.0,39.3802,39.4143,39.346,39.3973,141218.0
2020-05-28 12:30:00,46.15,46.26,46.13,46.25,146887.0,39.4058,39.4997,39.3887,39.4912,146887.0
2020-05-28 13:00:00,46.25,46.28,46.23,46.26,218202.0,39.4912,39.5168,39.4741,39.4997,218202.0
2020-05-28 13:30:00,46.25,46.28,46.2,46.23,164032.0,39.4912,39.5168,39.4485,39.4741,164032.0
2020-05-28 14:00:00,46.23,46.26,46.17,46.18,190006.0,39.4741,39.4997,39.4229,39.4314,190006.0
2020-05-28 14:30:00,46.18,46.21,46.13,46.2,257109.0,39.4314,39.457,39.3887,39.4485,257109.0
2020-05-28 15:00:00,46.2,46.25,45.99,45.99,323392.0,39.4485,39.4912,39.2692,39.2692,323392.0
2020-05-28 15:30:00,45.98,46.0,45.75,45.76,823388.0,39.2607,39.2777,39.0643,39.0728,823388.0
2020-05-29 09:30:00,45.77,45.81,45.68,45.7,645150.0,39.0813,39.1155,39.0045,39.0216,645150.0
2020-05-29 10:00:00,45.71,45.76,45.59,45.63,338184.0,39.0301,39.0728,38.9276,38.9618,338184.0
2020-05-29 10:30:00,45.63,45.7,45.54,45.59,506184.0,38.9618,39.0216,38.885,38.9276,506184.0
2020-05-29 11:00:00,45.6,45.63,45.47,45.54,597368.0,38.9362,38.9618,38.8252,38.885,597368.0
2020-05-29 11:30:00,45.53,45.61,45.47,45.53,828708.0,38.8764,38.9447,38.8252,38.8764,828708.0
2020-05-29 12:00:00,45.53,45.56,45.41,45.46,235444.0,38.8764,38.902,38.7739,38.8166,235444.0
2020-05-29 12:30:00,45.46,45.62,45.27,45.54,689376.0,38.8166,38.9533,38.6544,38.885,689376.0
2020-05-29 13:00:00,45.54,45.55,45.44,45.45,386633.0,38.885,38.8935,38.7996,38.8081,386633.0
2020-05-29 13:30:00,45.46,45.48,45.37,45.42,988258.0,38.8166,38.8337,38.7398,38.7825,988258.0
2020-05-29 14:00:00,45.42,45.67,45.4,45.65,458685.0,38.7825,38.996,38.7654,38.9789,458685.0
2020-05-29 14:30:00,45.65,45.73,45.29,45.73,486573.0,38.9789,39.0472,38.6715,39.0472,486573.0
2020-05-29 15:00:00,45.75,45.92,45.74,45.79,369385.0,39.0643,39.2094,39.0557,39.0984,369385.0
2020-05-29 15:30:00,45.79,45.92,45.78,45.85,715350.0,39.0984,39.2094,39.0899,39.1496,715350.0
2020-06-01 09:30:00,46.22,46.4,46.17,46.31,301102.0,39.4656,39.6193,39.4229,39.5424,301102.0
2020-06-01 10:00:00,46.33,46.52,46.27,46.5,408800.0,39.5595,39.7217,39.5083,39.7047,408800.0
2020-06-01 10:30:00,46.51,46.58,46.47,46.58,415527.0,39.7132,39.773,39.679,39.773,415527.0
2020-06-01 11:00:00,46.57,46.59,46.45,46.5,375288.0,39.7644,39.7815,39.662,39.7047,375288.0
2020-06-01 11:30:00,46.5,46.59,46.49,46.59,257788.0,39.7047,39.7815,39.6961,39.7815,257788.0
2020-06-01 12:00:00,46.57,46.63,46.53,46.59,329450.0,39.7644,39.8157,39.7303,39.7815,329450.0
2020-06-01 12:30:00,46.59,46.62,46.59,46.61,212730.0,39.7815,39.8071,39.7815,39.7986,212730.0
2020-06-01 13:00:00,46.62,46.7,46.6,46.66,681937.0,39.8071,39.8754,39.79,39.8413,681937.0
2020-06-01 13:30:00,46.66,46.72,46.65,46.7,346194.0,39.8413,39.8925,39.8327,39.8754,346194.0
2020-06-01 14:00:00,46.7,46.74,46.67,46.68,292506.0,39.8754,39.9096,39.8498,39.8584,292506.0
2020-06-01 14:30:00,46.68,46.78,46.67,46.78,269866.0,39.8584,39.9437,39.8498,39.9437,269866.0
2020-06-01 15:00:00,46.78,46.82,46.7,46.8,368387.0,39.9437,39.9779,39.8754,39.9608,368387.0
2020-06-01 15:30:00,46.8,46.88,46.75,46.87,651633.0,39.9608,40.0291,39.9181,40.0206,651633.0
2020-06-02 09:30:00,47.21,47.41,47.16,47.41,928038.0,40.3109,40.4817,40.2682,40.4817,928038.0
2020-06-02 10:00:00,47.41,47.55,47.41,47.55,681372.0,40.4817,40.6012,40.4817,40.6012,681372.0
2020-06-02 10:30:00,47.55,47.58,47.4,47.49,493450.0,40.6012,40.6268,40.4731,40.55,493450.0
2020-06-02 11:00:00,47.49,47.51,47.33,47.33,684254.0,40.55,40.5671,40.4134,40.4134,684254.0
2020-06-02 11:30:00,47.34,47.39,47.26,47.29,336961.0,40.4219,40.4646,40.3536,40.3792,336961.0
2020-06-02 12:00:00,47.3,47.36,47.27,47.36,283262.0,40.3878,40.439,40.3621,40.439,283262.0
2020-06-02 12:30:00,47.37,47.41,47.36,47.36,634844.0,40.4475,40.4817,40.439,40.439,634844.0
2020-06-02 13:00:00,47.36,47.46,47.36,47.42,306251.0,40.439,40.5244,40.439,40.4902,306251.0
2020-06-02 13:30:00,47.43,47.43,47.38,47.42,177092.0,40.4988,40.4988,40.4561,40.4902,177092.0
2020-06-02 14:00:00,47.41,47.45,47.37,47.39,161139.0,40.4817,40.5158,40.4475,40.4646,161139.0
2020-06-02 14:30:00,47.39,47.44,47.33,47.42,195139.0,40.4646,40.5073,40.4134,40.4902,195139.0
2020-06-02 15:00:00,47.42,47.44,47.32,47.36,254434.0,40.4902,40.5073,40.4048,40.439,254434.0
2020-06-02 15:30:00,47.37,47.55,47.36,47.54,479886.0,40.4475,40.6012,40.439,40.5927,479886.0
2020-06-03 09:30:00,48.09,48.25,48.06,48.23,792547.0,41.0623,41.1989,41.0367,41.1818,792547.0
2020-06-03 10:00:00,48.22,48.43,48.22,48.43,422426.0,41.1733,41.3526,41.1733,41.3526,422426.0
2020-06-03 10:30:00,48.43,48.47,48.39,48.39,276433.0,41.3526,41.3868,41.3185,41.3185,276433.0
2020-06-03 11:00:00,48.39,48.59,48.39,48.53,577226.0,41.3185,41.4892,41.3185,41.438,577226.0
2020-06-03 11:30:00,48.54,48.59,48.51,48.55,406038.0,41.4465,41.4892,41.4209,41.4551,406038.0
2020-06-03 12:00:00,48.55,48.56,48.48,48.52,326346.0,41.4551,41.4636,41.3953,41.4295,326346.0
2020-06-03 12:30:00,48.52,48.56,48.46,48.46,373936.0,41.4295,41.4636,41.3782,41.3782,373936.0
2020-06-03 13:00:00,48.46,48.53,48.45,48.53,240841.0,41.3782,41.438,41.3697,41.438,240841.0
2020-06-03 13:30:00,48.53,48.53,48.46,48.52,294817.0,41.438,41.438,41.3782,41.4295,294817.0
2020-06-03 14:00:00,48.52,48.62,48.51,48.62,488403.0,41.4295,41.5149,41.4209,41.5149,488403.0
2020-06-03 14:30:00,48.62,48.65,48.58,48.62,306443.0,41.5149,41.5405,41.4807,41.5149,306443.0
2020-06-03 15:00:00,48.61,48.65,48.57,48.64,640138.0,41.5063,41.5405,41.4722,41.5319,640138.0
2020-06-03 15:30:00,48.64,48.72,48.56,48.58,1566786.0,41.5319,41.6002,41.4636,41.4807,1566786.0
2020-06-04 09:30:00,48.22,48.39,48.16,48.36,676972.0,41.1733,41.3185,41.1221,41.2928,676972.0
2020-06-04 10:00:00,48.36,48.43,48.3,48.42,381204.0,41.2928,41.3526,41.2416,41.3441,381204.0
2020-06-04 10:30:00,48.42,48.58,48.42,48.55,284034.0,41.3441,41.4807,41.3441,41.4551,284034.0
2020-06-04 11:00:00,48.55,48.58,48.24,48.3,767515.0,41.4551,41.4807,41.1904,41.2416,767515.0
2020-06-04 11:30:00,48.3,48.37,48.29,48.34,276472.0,41.2416,41.3014,41.2331,41.2758,276472.0
2020-06-04 12:00:00,48.35,48.4,48.29,48.35,205922.0,41.2843,41.327,41.2331,41.2843,205922.0
2020-06-04 12:30:00,48.34,48.35,48.23,48.23,176994.0,41.2758,41.2843,41.1818,41.1818,176994.0
2020-06-04 13:00:00,48.23,48.31,48.22,48.26,180478.0,41.1818,41.2502,41.1733,41.2075,180478.0
2020-06-04 13:30:00,48.26,48.41,48.26,48.39,122655.0,41.2075,41.3355,41.2075,41.3185,122655.0
2020-06-04 14:00:00,48.39,48.45,48.37,48.43,299445.0,41.3185,41.3697,41.3014,41.3526,299445.0
2020-06-04 14:30:00,48.43,48.44,48.26,48.26,386138.0,41.3526,41.3612,41.2075,41.2075,386138.0
2020-06-04 15:00:00,48.26,48.31,48.12,48.2,1228473.0,41.2075,41.2502,41.0879,41.1562,1228473.0
2020-06-04 15:30:00,48.21,48.28,48.19,48.26,548745.0,41.1648,41.2245,41.1477,41.2075,548745.0
2020-06-05 09:30:00,49.3,49.47,49.26,49.28,627344.0,42.0955,42.2406,42.0613,42.0784,627344.0
2020-06-05 10:00:00,49.28,49.38,49.25,49.29,340150.0,42.0784,42.1638,42.0528,42.0869,340150.0
2020-06-05 10:30:00,49.29,49.42,49.27,49.4,626895.0,42.0869,42.1979,42.0699,42.1809,626895.0
2020-06-05 11:00:00,49.41,49.57,49.39,49.56,488687.0,42.1894,42.326,42.1723,42.3175,488687.0
2020-06-05 11:30:00,49.56,49.6,49.46,49.47,554468.0,42.3175,42.3516,42.2321,42.2406,554468.0
2020-06-05 12:00:00,49.48,49.52,49.36,49.42,339654.0,42.2492,42.2833,42.1467,42.1979,339654.0
2020-06-05 12:30:00,49.43,49.48,49.41,49.43,202922.0,42.2065,42.2492,42.1894,42.2065,202922.0
2020-06-05 13:00:00,49.43,49.44,49.36,49.4,179938.0,42.2065,42.215,42.1467,42.1809,179938.0
2020-06-05 13:30:00,49.4,49.4,49.33,49.35,689300.0,42.1809,42.1809,42.1211,42.1382,689300.0
2020-06-05 14:00:00,49.35,49.4,49.33,49.37,294164.0,42.1382,42.1809,42.1211,42.1552,294164.0
2020-06-05 14:30:00,49.36,49.41,49.23,49.29,418895.0,42.1467,42.1894,42.0357,42.0869,418895.0
2020-06-05 15:00:00,49.29,49.3,49.19,49.28,296613.0,42.0869,42.0955,42.0016,42.0784,296613.0
2020-06-05 15:30:00,49.28,49.29,49.16,49.26,524227.0,42.0784,42.0869,41.9759,42.0613,524227.0
2020-06-08 09:30:00,49.43,49.55,49.36,49.42,626940.0,42.2065,42.3089,42.1467,42.1979,626940.0
2020-06-08 10:00:00,49.42,49.43,49.21,49.26,465739.0,42.1979,42.2065,42.0186,42.0613,465739.0
2020-06-08 10:30:00,49.26,49.35,49.14,49.33,357799.0,42.0613,42.1382,41.9589,42.1211,357799.0
2020-06-08 11:00:00,49.33,49.44,49.31,49.38,405603.0,42.1211,42.215,42.104,42.1638,405603.0
2020-06-08 11:30:00,49.38,49.4,49.31,49.34,213662.0,42.1638,42.1809,42.104,42.1296,213662.0
2020-06-08 12:00:00,49.34,49.43,49.32,49.35,270369.0,42.1296,42.2065,42.1126,42.1382,270369.0
2020-06-08 12:30:00,49.34,49.39,49.33,49.39,209728.0,42.1296,42.1723,42.1211,42.1723,209728.0
2020-06-08 13:00:00,49.39,49.46,49.37,49.45,109539.0,42.1723,42.2321,42.1552,42.2236,109539.0
2020-06-08 13:30:00,49.46,49.52,49.42,49.52,282102.0,42.2321,42.2833,42.1979,42.2833,282102.0
2020-06-08 14:00:00,49.51,49.58,49.5,49.57,135461.0,42.2748,42.3346,42.2663,42.326,135461.0
2020-06-08 14:30:00,49.56,49.62,49.55,49.61,237179.0,42.3175,42.3687,42.3089,42.3602,237179.0
2020-06-08 15:00:00,49.61,49.64,49.57,49.62,297052.0,42.3602,42.3858,42.326,42.3687,297052.0
2020-06-08 15:30:00,49.62,49.83,49.61,49.81,418724.0,42.3687,42.548,42.3602,42.5309,418724.0
2020-06-09 09:30:00,49.01,49.14,48.9,49.09,2154615.0,41.8479,41.9589,41.7539,41.9162,2154615.0
2020-06-09 10:00:00,49.1,49.14,48.99,49.11,341115.0,41.9247,41.9589,41.8308,41.9332,341115.0
2020-06-09 10:30:00,49.11,49.34,49.08,49.3,560255.0,41.9332,42.1296,41.9076,42.0955,560255.0
2020-06-09 11:00:00,49.29,49.32,49.2,49.22,312645.0,42.0869,42.1126,42.0101,42.0272,312645.0
2020-06-09 11:30:00,49.22,49.25,49.13,49.15,220028.0,42.0272,42.0528,41.9503,41.9674,220028.0
2020-06-09 12:00:00,49.15,49.19,49.08,49.18,179884.0,41.9674,42.0016,41.9076,41.993,179884.0
2020-06-09 12:30:00,49.18,49.22,49.14,49.21,182473.0,41.993,42.0272,41.9589,42.0186,182473.0
2020-06-09 13:00:00,49.21,49.27,49.18,49.26,159675.0,42.0186,42.0699,41.993,42.0613,159675.0
2020-06-09 13:30:00,49.26,49.31,49.25,49.28,228743.0,42.0613,42.104,42.0528,42.0784,228743.0
2020-06-09 14:00:00,49.28,49.3,49.2,49.22,350614.0,42.0784,42.0955,42.0101,42.0272,350614.0
2020-06-09 14:30:00,49.22,49.29,49.2,49.28,546960.0,42.0272,42.0869,42.0101,42.0784,546960.0
2020-06-09 15:00:00,49.28,49.38,49.24,49.37,489460.0,42.0784,42.1638,42.0442,42.1552,489460.0
2020-06-09 15:30:00,49.38,49.41,49.24,49.26,1908559.0,42.1638,42.1894,42.0442,42.0613,1908559.0
2020-06-10 09:30:00,49.42,49.46,49.2,49.27,493130.0,42.1979,42.2321,42.0101,42.0699,493130.0
2020-06-10 10:00:00,49.28,49.31,49.13,49.19,427033.0,42.0784,42.104,41.9503,42.0016,427033.0
2020-06-10 10:30:00,49.19,49.28,49.08,49.13,198217.0,42.0016,42.0784,41.9076,41.9503,198217.0
2020-06-10 11:00:00,49.13,49.27,49.11,49.2,193375.0,41.9503,42.0699,41.9332,42.0101,193375.0
2020-06-10 11:30:00,49.2,49.23,49.1,49.19,161317.0,42.0101,42.0357,41.9247,42.0016,161317.0
2020-06-10 12:00:00,49.19,49.26,49.15,49.25,166940.0,42.0016,42.0613,41.9674,42.0528,166940.0
2020-06-10 12:30:00,49.24,49.26,49.19,49.23,96617.0,42.0442,42.0613,42.0016,42.0357,96617.0
2020-06-10 13:00:00,49.22,49.26,49.18,49.2,96680.0,42.0272,42.0613,41.993,42.0101,96680.0
2020-06-10 13:30:00,49.2,49.24,49.19,49.19,125517.0,42.0101,42.0442,42.0016,42.0016,125517.0
2020-06-10 14:00:00,49.25,49.61,49.01,49.57,642306.0,42.0528,42.3602,41.8479,42.326,642306.0
2020-06-10 14:30:00,49.57,49.58,49.11,49.24,559265.0,42.326,42.3346,41.9332,42.0442,559265.0
2020-06-10 15:00:00,49.24,49.45,49.05,49.45,430778.0,42.0442,42.2236,41.882,42.2236,430778.0
2020-06-10 15:30:00,49.44,49.46,49.23,49.26,1528663.0,42.215,42.2321,42.0357,42.0613,1528663.0
2020-06-11 09:30:00,47.84,48.02,47.71,47.97,682644.0,40.8488,41.0025,40.7378,40.9598,682644.0
2020-06-11 10:00:00,47.98,48.02,47.82,47.82,300038.0,40.9684,41.0025,40.8318,40.8318,300038.0
2020-06-11 10:30:00,47.83,47.91,47.6,47.6,244120.0,40.8403,40.9086,40.6439,40.6439,244120.0
2020-06-11 11:00:00,47.61,47.71,47.54,47.57,450229.0,40.6524,40.7378,40.5927,40.6183,450229.0
2020-06-11 11:30:00,47.56,47.6,47.27,47.37,304976.0,40.6098,40.6439,40.3621,40.4475,304976.0
2020-06-11 12:00:00,47.36,47.37,47.02,47.08,602772.0,40.439,40.4475,40.1487,40.1999,602772.0
2020-06-11 12:30:00,47.08,47.25,46.92,46.97,672776.0,40.1999,40.3451,40.0633,40.106,672776.0
2020-06-11 13:00:00,46.97,47.15,46.95,47.06,467166.0,40.106,40.2597,40.0889,40.1828,467166.0
2020-06-11 13:30:00,47.05,47.12,46.95,47.05,291873.0,40.1743,40.2341,40.0889,40.1743,291873.0
2020-06-11 14:00:00,47.05,47.05,46.91,46.98,323477.0,40.1743,40.1743,40.0547,40.1145,323477.0
2020-06-11 14:30:00,46.98,47.01,46.63,46.69,463706.0,40.1145,40.1401,39.8157,39.8669,463706.0
2020-06-11 15:00:00,46.69,46.79,46.53,46.59,367827.0,39.8669,39.9523,39.7303,39.7815,367827.0
2020-06-11 15:30:00,46.57,46.77,46.54,46.59,821987.0,39.7644,39.9352,39.7388,39.7815,821987.0
2020-06-12 09:30:00,47.86,47.98,47.72,47.74,987643.0,40.8659,40.9684,40.7464,40.7635,987643.0
2020-06-12 10:00:00,47.76,47.84,47.55,47.55,424293.0,40.7805,40.8488,40.6012,40.6012,424293.0
2020-06-12 10:30:00,47.55,47.58,47.21,47.21,475514.0,40.6012,40.6268,40.3109,40.3109,475514.0
2020-06-12 11:00:00,47.2,47.33,46.97,47.16,600837.0,40.3024,40.4134,40.106,40.2682,600837.0
2020-06-12 11:30:00,47.16,47.5,47.09,47.5,373286.0,40.2682,40.5585,40.2084,40.5585,373286.0
2020-06-12 12:00:00,47.5,47.58,47.38,47.45,297182.0,40.5585,40.6268,40.4561,40.5158,297182.0
2020-06-12 12:30:00,47.44,47.45,47.21,47.33,298956.0,40.5073,40.5158,40.3109,40.4134,298956.0
2020-06-12 13:00:00,47.36,47.36,47.09,47.1,417597.0,40.439,40.439,40.2084,40.217,417597.0
2020-06-12 13:30:00,47.09,47.14,46.82,46.85,490593.0,40.2084,40.2511,39.9779,40.0035,490593.0
2020-06-12 14:00:00,46.86,47.06,46.83,47.04,661286.0,40.0121,40.1828,39.9864,40.1657,661286.0
2020-06-12 14:30:00,47.04,47.2,46.97,47.19,497116.0,40.1657,40.3024,40.106,40.2938,497116.0
2020-06-12 15:00:00,47.2,47.38,47.14,47.19,572497.0,40.3024,40.4561,40.2511,40.2938,572497.0
2020-06-12 15:30:00,47.19,47.54,47.14,47.49,701652.0,40.2938,40.5927,40.2511,40.55,701652.0
2020-06-15 09:30:00,46.54,46.73,46.36,46.72,488473.0,39.7388,39.901,39.5851,39.8925,488473.0
2020-06-15 10:00:00,46.72,46.86,46.65,46.69,596074.0,39.8925,40.0121,39.8327,39.8669,596074.0
2020-06-15 10:30:00,46.68,46.97,46.66,46.83,467837.0,39.8584,40.106,39.8413,39.9864,467837.0
2020-06-15 11:00:00,46.83,47.04,46.8,46.89,376484.0,39.9864,40.1657,39.9608,40.0377,376484.0
2020-06-15 11:30:00,46.9,46.99,46.82,46.92,643527.0,40.0462,40.1231,39.9779,40.0633,643527.0
2020-06-15 12:00:00,46.92,47.18,46.9,47.14,255119.0,40.0633,40.2853,40.0462,40.2511,255119.0
2020-06-15 12:30:00,47.14,47.23,47.08,47.23,265942.0,40.2511,40.328,40.1999,40.328,265942.0
2020-06-15 13:00:00,47.23,47.33,47.2,47.23,257757.0,40.328,40.4134,40.3024,40.328,257757.0
2020-06-15 13:30:00,47.23,47.29,47.18,47.2,306484.0,40.328,40.3792,40.2853,40.3024,306484.0
2020-06-15 14:00:00,47.21,47.68,47.2,47.63,357850.0,40.3109,40.7122,40.3024,40.6695,357850.0
2020-06-15 14:30:00,47.64,47.68,47.47,47.5,352547.0,40.6781,40.7122,40.5329,40.5585,352547.0
2020-06-15 15:00:00,47.5,47.62,47.42,47.43,254048.0,40.5585,40.661,40.4902,40.4988,254048.0
2020-06-15 15:30:00,47.43,47.53,47.31,47.53,988440.0,40.4988,40.5841,40.3963,40.5841,988440.0
2020-06-16 09:30:00,48.58,48.58,48.37,48.5,423561.0,41.4807,41.4807,41.3014,41.4124,423561.0
2020-06-16 10:00:00,48.5,48.59,48.41,48.58,199041.0,41.4124,41.4892,41.3355,41.4807,199041.0
2020-06-16 10:30:00,48.57,48.59,47.74,47.77,637295.0,41.4722,41.4892,40.7635,40.7891,637295.0
2020-06-16 11:00:00,47.75,48.18,47.58,48.12,576975.0,40.772,41.1392,40.6268,41.0879,576975.0
2020-06-16 11:30:00,48.14,48.22,48.01,48.11,312537.0,41.105,41.1733,40.994,41.0794,312537.0
2020-06-16 12:00:00,48.13,48.16,48.01,48.15,192962.0,41.0965,41.1221,40.994,41.1135,192962.0
2020-06-16 12:30:00,48.14,48.32,48.13,48.22,129502.0,41.105,41.2587,41.0965,41.1733,129502.0
2020-06-16 13:00:00,48.23,48.26,48.19,48.21,141539.0,41.1818,41.2075,41.1477,41.1648,141539.0
2020-06-16 13:30:00,48.2,48.22,48.04,48.1,117979.0,41.1562,41.1733,41.0196,41.0708,117979.0
2020-06-16 14:00:00,48.12,48.26,47.99,48.16,407998.0,41.0879,41.2075,40.9769,41.1221,407998.0
2020-06-16 14:30:00,48.17,48.23,48.09,48.13,182276.0,41.1306,41.1818,41.0623,41.0965,182276.0
2020-06-16 15:00:00,48.14,48.15,47.86,48.02,409393.0,41.105,41.1135,40.8659,41.0025,409393.0
2020-06-16 15:30:00,48.0,48.08,47.89,48.08,620838.0,40.9855,41.0538,40.8915,41.0538,620838.0
2020-06-17 09:30:00,48.44,48.5,48.31,48.37,817300.0,41.3612,41.4124,41.2502,41.3014,817300.0
2020-06-17 10:00:00,48.37,48.42,48.18,48.21,390361.0,41.3014,41.3441,41.1392,41.1648,390361.0
2020-06-17 10:30:00,48.2,48.49,48.16,48.42,332331.0,41.1562,41.4038,41.1221,41.3441,332331.0
2020-06-17 11:00:00,48.43,48.45,48.26,48.3,320337.0,41.3526,41.3697,41.2075,41.2416,320337.0
2020-06-17 11:30:00,48.29,48.37,48.27,48.35,137147.0,41.2331,41.3014,41.216,41.2843,137147.0
2020-06-17 12:00:00,48.36,48.37,48.27,48.32,155107.0,41.2928,41.3014,41.216,41.2587,155107.0
2020-06-17 12:30:00,48.33,48.43,48.33,48.42,99087.0,41.2672,41.3526,41.2672,41.3441,99087.0
2020-06-17 13:00:00,48.43,48.48,48.43,48.46,79762.0,41.3526,41.3953,41.3526,41.3782,79762.0
2020-06-17 13:30:00,48.47,48.51,48.45,48.45,58907.0,41.3868,41.4209,41.3697,41.3697,58907.0
2020-06-17 14:00:00,48.45,48.46,48.39,48.42,76782.0,41.3697,41.3782,41.3185,41.3441,76782.0
2020-06-17 14:30:00,48.42,48.48,48.37,48.37,134074.0,41.3441,41.3953,41.3014,41.3014,134074.0
2020-06-17 15:00:00,48.35,48.38,48.23,48.27,125590.0,41.2843,41.3099,41.1818,41.216,125590.0
2020-06-17 15:30:00,48.26,48.31,48.18,48.26,322197.0,41.2075,41.2502,41.1392,41.2075,322197.0
2020-06-18 09:30:00,47.93,48.12,47.9,48.0,519583.0,40.9257,41.0879,40.9001,40.9855,519583.0
2020-06-18 10:00:00,48.01,48.18,48.0,48.05,358544.0,40.994,41.1392,40.9855,41.0281,358544.0
2020-06-18 10:30:00,48.06,48.2,47.93,48.19,279579.0,41.0367,41.1562,40.9257,41.1477,279579.0
2020-06-18 11:00:00,48.2,48.27,48.16,48.18,180720.0,41.1562,41.216,41.1221,41.1392,180720.0
2020-06-18 11:30:00,48.18,48.23,48.05,48.06,212325.0,41.1392,41.1818,41.0281,41.0367,212325.0
2020-06-18 12:00:00,48.06,48.15,48.02,48.13,148203.0,41.0367,41.1135,41.0025,41.0965,148203.0
2020-06-18 12:30:00,48.13,48.13,48.05,48.07,151354.0,41.0965,41.0965,41.0281,41.0452,151354.0
2020-06-18 13:00:00,48.08,48.1,48.05,48.08,110105.0,41.0538,41.0708,41.0281,41.0538,110105.0
2020-06-18 13:30:00,48.08,48.14,48.07,48.12,113729.0,41.0538,41.105,41.0452,41.0879,113729.0
2020-06-18 14:00:00,48.13,48.13,48.01,48.07,163871.0,41.0965,41.0965,40.994,41.0452,163871.0
2020-06-18 14:30:00,48.06,48.11,48.02,48.02,505457.0,41.0367,41.0794,41.0025,41.0025,505457.0
2020-06-18 15:00:00,48.02,48.04,47.96,48.04,438471.0,41.0025,41.0196,40.9513,41.0196,438471.0
2020-06-18 15:30:00,48.04,48.09,48.01,48.07,659356.0,41.0196,41.0623,40.994,41.0452,659356.0
2020-06-19 09:30:00,48.63,48.63,48.43,48.44,580216.0,41.5234,41.5234,41.3526,41.3612,580216.0
2020-06-19 10:00:00,48.47,48.58,48.45,48.49,141108.0,41.3868,41.4807,41.3697,41.4038,141108.0
2020-06-19 10:30:00,48.5,48.5,48.29,48.33,189298.0,41.4124,41.4124,41.2331,41.2672,189298.0
2020-06-19 11:00:00,48.35,48.43,48.29,48.38,155543.0,41.2843,41.3526,41.2331,41.3099,155543.0
2020-06-19 11:30:00,48.37,48.41,48.25,48.25,97903.0,41.3014,41.3355,41.1989,41.1989,97903.0
2020-06-19 12:00:00,48.25,48.26,47.85,47.99,304343.0,41.1989,41.2075,40.8574,40.9769,304343.0
2020-06-19 12:30:00,47.99,48.17,47.93,48.14,123832.0,40.9769,41.1306,40.9257,41.105,123832.0
2020-06-19 13:00:00,48.14,48.14,47.94,47.98,107643.0,41.105,41.105,40.9342,40.9684,107643.0
2020-06-19 13:30:00,47.97,48.04,47.92,47.93,89603.0,40.9598,41.0196,40.9171,40.9257,89603.0
2020-06-19 14:00:00,47.94,47.99,47.85,47.89,224246.0,40.9342,40.9769,40.8574,40.8915,224246.0
2020-06-19 14:30:00,47.88,48.06,47.86,48.04,180494.0,40.883,41.0367,40.8659,41.0196,180494.0
2020-06-19 15:00:00,48.03,48.13,47.98,48.05,203448.0,41.0111,41.0965,40.9684,41.0281,203448.0
2020-06-19 15:30:00,48.05,48.07,47.89,47.93,598735.0,41.0281,41.0452,40.8915,40.9257,598735.0
2020-06-22 09:30:00,47.96,48.05,47.82,48.0,380226.0,41.1668,41.2441,41.0466,41.2011,380226.0
2020-06-22 10:00:00,48.01,48.12,47.95,48.05,452243.0,41.2097,41.3041,41.1582,41.2441,452243.0
2020-06-22 10:30:00,48.06,48.09,47.91,47.91,542822.0,41.2526,41.2784,41.1239,41.1239,542822.0
2020-06-22 11:00:00,47.9,48.07,47.89,48.05,562688.0,41.1153,41.2612,41.1067,41.2441,562688.0
2020-06-22 11:30:00,48.05,48.14,48.01,48.12,280288.0,41.2441,41.3213,41.2097,41.3041,280288.0
2020-06-22 12:00:00,48.12,48.23,48.11,48.2,235310.0,41.3041,41.3986,41.2956,41.3728,235310.0
2020-06-22 12:30:00,48.2,48.27,48.18,48.24,202096.0,41.3728,41.4329,41.3556,41.4071,202096.0
2020-06-22 13:00:00,48.23,48.26,48.19,48.19,275146.0,41.3986,41.4243,41.3642,41.3642,275146.0
2020-06-22 13:30:00,48.2,48.23,48.16,48.2,227073.0,41.3728,41.3986,41.3385,41.3728,227073.0
2020-06-22 14:00:00,48.2,48.2,48.13,48.19,303002.0,41.3728,41.3728,41.3127,41.3642,303002.0
2020-06-22 14:30:00,48.19,48.28,48.18,48.26,141972.0,41.3642,41.4415,41.3556,41.4243,141972.0
2020-06-22 15:00:00,48.26,48.27,48.07,48.11,341976.0,41.4243,41.4329,41.2612,41.2956,341976.0
2020-06-22 15:30:00,48.12,48.23,48.11,48.23,329254.0,41.3041,41.3986,41.2956,41.3986,329254.0
2020-06-23 09:30:00,48.79,48.86,48.71,48.77,1009561.0,41.8792,41.9393,41.8106,41.8621,1009561.0
2020-06-23 10:00:00,48.78,48.88,48.7,48.86,187700.0,41.8707,41.9565,41.802,41.9393,187700.0
2020-06-23 10:30:00,48.87,48.88,48.67,48.75,351973.0,41.9479,41.9565,41.7762,41.8449,351973.0
2020-06-23 11:00:00,48.75,48.88,48.71,48.86,386747.0,41.8449,41.9565,41.8106,41.9393,386747.0
2020-06-23 11:30:00,48.86,48.86,48.7,48.76,116704.0,41.9393,41.9393,41.802,41.8535,116704.0
2020-06-23 12:00:00,48.77,48.82,48.76,48.78,237903.0,41.8621,41.905,41.8535,41.8707,237903.0
2020-06-23 12:30:00,48.77,48.79,48.72,48.73,64845.0,41.8621,41.8792,41.8192,41.8277,64845.0
2020-06-23 13:00:00,48.73,48.79,48.73,48.77,133636.0,41.8277,41.8792,41.8277,41.8621,133636.0
2020-06-23 13:30:00,48.77,48.79,48.72,48.76,193333.0,41.8621,41.8792,41.8192,41.8535,193333.0
2020-06-23 14:00:00,48.76,48.76,48.66,48.7,89481.0,41.8535,41.8535,41.7676,41.802,89481.0
2020-06-23 14:30:00,48.71,48.74,48.65,48.67,205489.0,41.8106,41.8363,41.7591,41.7762,205489.0
2020-06-23 15:00:00,48.67,48.68,48.61,48.62,333903.0,41.7762,41.7848,41.7247,41.7333,333903.0
2020-06-23 15:30:00,48.62,48.64,48.5,48.53,388724.0,41.7333,41.7505,41.6303,41.6561,388724.0
2020-06-24 09:30:00,48.1,48.18,47.88,47.89,636575.0,41.287,41.3556,41.0981,41.1067,636575.0
2020-06-24 10:00:00,47.88,47.98,47.83,47.97,339548.0,41.0981,41.184,41.0552,41.1754,339548.0
2020-06-24 10:30:00,47.98,47.98,47.72,47.78,682360.0,41.184,41.184,40.9608,41.0123,682360.0
2020-06-24 11:00:00,47.77,47.81,47.52,47.55,867226.0,41.0037,41.038,40.7891,40.8149,867226.0
2020-06-24 11:30:00,47.55,47.57,47.28,47.39,466994.0,40.8149,40.832,40.5831,40.6775,466994.0
2020-06-24 12:00:00,47.38,47.5,47.36,47.46,490357.0,40.669,40.772,40.6518,40.7376,490357.0
2020-06-24 12:30:00,47.45,47.64,47.41,47.64,260936.0,40.729,40.8921,40.6947,40.8921,260936.0
2020-06-24 13:00:00,47.62,47.67,47.53,47.53,268458.0,40.875,40.9179,40.7977,40.7977,268458.0
2020-06-24 13:30:00,47.53,47.53,47.43,47.49,266269.0,40.7977,40.7977,40.7119,40.7634,266269.0
2020-06-24 14:00:00,47.49,47.57,47.38,47.57,515055.0,40.7634,40.832,40.669,40.832,515055.0
2020-06-24 14:30:00,47.56,47.6,47.49,47.5,518972.0,40.8235,40.8578,40.7634,40.772,518972.0
2020-06-24 15:00:00,47.51,47.67,47.5,47.59,538793.0,40.7805,40.9179,40.772,40.8492,538793.0
2020-06-24 15:30:00,47.59,47.68,47.46,47.49,1220348.0,40.8492,40.9265,40.7376,40.7634,1220348.0
2020-06-25 09:30:00,47.47,47.51,47.24,47.42,1378084.0,40.7462,40.7805,40.5488,40.7033,1378084.0
2020-06-25 10:00:00,47.43,47.71,47.41,47.7,547589.0,40.7119,40.9522,40.6947,40.9436,547589.0
2020-06-25 10:30:00,47.68,47.72,47.54,47.6,212420.0,40.9265,40.9608,40.8063,40.8578,212420.0
2020-06-25 11:00:00,47.57,47.68,47.52,47.65,241744.0,40.832,40.9265,40.7891,40.9007,241744.0
2020-06-25 11:30:00,47.64,47.67,47.47,47.62,307675.0,40.8921,40.9179,40.7462,40.875,307675.0
2020-06-25 12:00:00,47.63,47.78,47.63,47.75,152718.0,40.8835,41.0123,40.8835,40.9865,152718.0
2020-06-25 12:30:00,47.76,47.82,47.71,47.75,315719.0,40.9951,41.0466,40.9522,40.9865,315719.0
2020-06-25 13:00:00,47.75,47.75,47.66,47.72,108665.0,40.9865,40.9865,40.9093,40.9608,108665.0
2020-06-25 13:30:00,47.71,47.74,47.65,47.71,187865.0,40.9522,40.978,40.9007,40.9522,187865.0
2020-06-25 14:00:00,47.71,47.72,47.61,47.65,288433.0,40.9522,40.9608,40.8664,40.9007,288433.0
2020-06-25 14:30:00,47.64,47.71,47.58,47.68,206270.0,40.8921,40.9522,40.8406,40.9265,206270.0
2020-06-25 15:00:00,47.68,47.96,47.64,47.95,371076.0,40.9265,41.1668,40.8921,41.1582,371076.0
2020-06-25 15:30:00,47.94,48.03,47.87,48.0,696638.0,41.1496,41.2269,41.0895,41.2011,696638.0
2020-06-26 09:30:00,47.89,47.9,47.64,47.72,552321.0,41.1067,41.1153,40.8921,40.9608,552321.0
2020-06-26 10:00:00,47.73,47.73,47.41,47.46,378121.0,40.9694,40.9694,40.6947,40.7376,378121.0
2020-06-26 10:30:00,47.45,47.49,47.22,47.29,641098.0,40.729,40.7634,40.5316,40.5917,641098.0
2020-06-26 11:00:00,47.31,47.42,47.3,47.38,269352.0,40.6089,40.7033,40.6003,40.669,269352.0
2020-06-26 11:30:00,47.39,47.49,47.31,47.46,569496.0,40.6775,40.7634,40.6089,40.7376,569496.0
2020-06-26 12:00:00,47.46,47.46,47.25,47.39,211471.0,40.7376,40.7376,40.5574,40.6775,211471.0
2020-06-26 12:30:00,47.38,47.44,47.32,47.44,236705.0,40.669,40.7205,40.6175,40.7205,236705.0
2020-06-26 13:00:00,47.43,47.51,47.41,47.49,162637.0,40.7119,40.7805,40.6947,40.7634,162637.0
2020-06-26 13:30:00,47.48,47.53,47.44,47.45,155772.0,40.7548,40.7977,40.7205,40.729,155772.0
2020-06-26 14:00:00,47.45,47.47,47.35,47.37,171637.0,40.729,40.7462,40.6432,40.6604,171637.0
2020-06-26 14:30:00,47.37,47.39,47.27,47.32,221178.0,40.6604,40.6775,40.5745,40.6175,221178.0
2020-06-26 15:00:00,47.33,47.37,47.26,47.32,254227.0,40.626,40.6604,40.5659,40.6175,254227.0
2020-06-26 15:30:00,47.33,47.42,47.23,47.32,757810.0,40.626,40.7033,40.5402,40.6175,757810.0
2020-06-29 09:30:00,47.49,47.5,47.22,47.36,809281.0,40.7634,40.772,40.5316,40.6518,809281.0
2020-06-29 10:00:00,47.38,47.62,47.36,47.57,403688.0,40.669,40.875,40.6518,40.832,403688.0
2020-06-29 10:30:00,47.57,47.72,47.57,47.6,347667.0,40.832,40.9608,40.832,40.8578,347667.0
2020-06-29 11:00:00,47.61,47.64,47.51,47.62,250467.0,40.8664,40.8921,40.7805,40.875,250467.0
2020-06-29 11:30:00,47.63,47.65,47.54,47.55,398107.0,40.8835,40.9007,40.8063,40.8149,398107.0
2020-06-29 12:00:00,47.55,47.65,47.54,47.63,156579.0,40.8149,40.9007,40.8063,40.8835,156579.0
2020-06-29 12:30:00,47.64,47.66,47.59,47.59,1091243.0,40.8921,40.9093,40.8492,40.8492,1091243.0
2020-06-29 13:00:00,47.59,47.62,47.56,47.62,159503.0,40.8492,40.875,40.8235,40.875,159503.0
2020-06-29 13:30:00,47.63,47.66,47.6,47.61,131702.0,40.8835,40.9093,40.8578,40.8664,131702.0
2020-06-29 14:00:00,47.61,47.64,47.57,47.58,100061.0,40.8664,40.8921,40.832,40.8406,100061.0
2020-06-29 14:30:00,47.57,47.61,47.56,47.58,196645.0,40.832,40.8664,40.8235,40.8406,196645.0
2020-06-29 15:00:00,47.58,47.62,47.51,47.6,163834.0,40.8406,40.875,40.7805,40.8578,163834.0
2020-06-29 15:30:00,47.61,47.7,47.56,47.69,388742.0,40.8664,40.9436,40.8235,40.935,388742.0
2020-06-30 09:30:00,47.43,47.46,47.32,47.34,736019.0,40.7119,40.7376,40.6175,40.6346,736019.0
2020-06-30 10:00:00,47.34,47.48,47.32,47.42,388645.0,40.6346,40.7548,40.6175,40.7033,388645.0
2020-06-30 10:30:00,47.42,47.58,47.37,47.55,403800.0,40.7033,40.8406,40.6604,40.8149,403800.0
2020-06-30 11:00:00,47.56,47.72,47.53,47.67,345890.0,40.8235,40.9608,40.7977,40.9179,345890.0
2020-06-30 11:30:00,47.66,47.67,47.57,47.6,471971.0,40.9093,40.9179,40.832,40.8578,471971.0
2020-06-30 12:00:00,47.59,47.67,47.58,47.64,224497.0,40.8492,40.9179,40.8406,40.8921,224497.0
2020-06-30 12:30:00,47.62,47.64,47.48,47.49,653728.0,40.875,40.8921,40.7548,40.7634,653728.0
2020-06-30 13:00:00,47.49,47.51,47.45,47.5,169061.0,40.7634,40.7805,40.729,40.772,169061.0
2020-06-30 13:30:00,47.5,47.5,47.44,47.48,89629.0,40.772,40.772,40.7205,40.7548,89629.0
2020-06-30 14:00:00,47.48,47.53,47.44,47.53,124381.0,40.7548,40.7977,40.7205,40.7977,124381.0
2020-06-30 14:30:00,47.53,47.57,47.51,47.52,297538.0,40.7977,40.832,40.7805,40.7891,297538.0
2020-06-30 15:00:00,47.52,47.56,47.44,47.54,376934.0,40.7891,40.8235,40.7205,40.8063,376934.0
2020-06-30 15:30:00,47.53,47.75,47.53,47.58,932980.0,40.7977,40.9865,40.7977,40.8406,932980.0
2020-07-01 09:30:00,47.68,47.84,47.63,47.76,1327238.0,40.9265,41.0638,40.8835,40.9951,1327238.0
2020-07-01 10:00:00,47.76,47.99,47.76,47.94,344315.0,40.9951,41.1925,40.9951,41.1496,344315.0
2020-07-01 10:30:00,47.95,47.99,47.74,47.81,122140.0,41.1582,41.1925,40.978,41.038,122140.0
2020-07-01 11:00:00,47.83,47.83,47.64,47.65,409986.0,41.0552,41.0552,40.8921,40.9007,409986.0
2020-07-01 11:30:00,47.68,47.82,47.67,47.82,414280.0,40.9265,41.0466,40.9179,41.0466,414280.0
2020-07-01 12:00:00,47.82,47.93,47.78,47.9,114438.0,41.0466,41.141,41.0123,41.1153,114438.0
2020-07-01 12:30:00,47.9,47.94,47.8,47.88,229185.0,41.1153,41.1496,41.0295,41.0981,229185.0
2020-07-01 13:00:00,47.88,47.88,47.81,47.84,183449.0,41.0981,41.0981,41.038,41.0638,183449.0
2020-07-01 13:30:00,47.84,47.87,47.79,47.82,170644.0,41.0638,41.0895,41.0209,41.0466,170644.0
2020-07-01 14:00:00,47.82,47.87,47.81,47.83,554304.0,41.0466,41.0895,41.038,41.0552,554304.0
2020-07-01 14:30:00,47.84,47.85,47.76,47.82,251954.0,41.0638,41.0724,40.9951,41.0466,251954.0
2020-07-01 15:00:00,47.83,47.93,47.81,47.91,201084.0,41.0552,41.141,41.038,41.1239,201084.0
2020-07-01 15:30:00,47.92,48.01,47.85,47.86,1045328.0,41.1325,41.2097,41.0724,41.081,1045328.0
2020-07-02 09:30:00,48.65,48.88,48.64,48.87,706180.0,41.7591,41.9565,41.7505,41.9479,706180.0
2020-07-02 10:00:00,48.88,48.91,48.61,48.62,343779.0,41.9565,41.9822,41.7247,41.7333,343779.0
2020-07-02 10:30:00,48.62,48.69,48.49,48.52,353024.0,41.7333,41.7934,41.6217,41.6475,353024.0
2020-07-02 11:00:00,48.52,48.65,48.45,48.63,242321.0,41.6475,41.7591,41.5874,41.7419,242321.0
2020-07-02 11:30:00,48.63,48.71,48.63,48.68,98383.0,41.7419,41.8106,41.7419,41.7848,98383.0
2020-07-02 12:00:00,48.68,48.69,48.6,48.68,185902.0,41.7848,41.7934,41.7161,41.7848,185902.0
2020-07-02 12:30:00,48.69,48.69,48.63,48.66,258572.0,41.7934,41.7934,41.7419,41.7676,258572.0
2020-07-02 13:00:00,48.67,48.7,48.64,48.68,215223.0,41.7762,41.802,41.7505,41.7848,215223.0
2020-07-02 13:30:00,48.68,48.75,48.68,48.71,150089.0,41.7848,41.8449,41.7848,41.8106,150089.0
2020-07-02 14:00:00,48.71,48.71,48.65,48.71,141352.0,41.8106,41.8106,41.7591,41.8106,141352.0
2020-07-02 14:30:00,48.71,48.75,48.68,48.7,227973.0,41.8106,41.8449,41.7848,41.802,227973.0
2020-07-02 15:00:00,48.69,48.71,48.63,48.64,150312.0,41.7934,41.8106,41.7419,41.7505,150312.0
2020-07-02 15:30:00,48.64,48.65,48.49,48.57,717040.0,41.7505,41.7591,41.6217,41.6904,717040.0
2020-07-06 09:30:00,49.53,49.64,49.51,49.6,309899.0,42.5144,42.6088,42.4973,42.5745,309899.0
2020-07-06 10:00:00,49.62,49.7,49.39,49.44,421031.0,42.5917,42.6603,42.3942,42.4372,421031.0
2020-07-06 10:30:00,49.44,49.65,49.41,49.65,200680.0,42.4372,42.6174,42.4114,42.6174,200680.0
2020-07-06 11:00:00,49.65,49.67,49.6,49.67,186591.0,42.6174,42.6346,42.5745,42.6346,186591.0
2020-07-06 11:30:00,49.67,49.68,49.56,49.56,110147.0,42.6346,42.6432,42.5402,42.5402,110147.0
2020-07-06 12:00:00,49.55,49.58,49.53,49.56,118808.0,42.5316,42.5573,42.5144,42.5402,118808.0
2020-07-06 12:30:00,49.55,49.59,49.52,49.57,112812.0,42.5316,42.5659,42.5058,42.5488,112812.0
2020-07-06 13:00:00,49.58,49.58,49.52,49.58,85527.0,42.5573,42.5573,42.5058,42.5573,85527.0
2020-07-06 13:30:00,49.59,49.62,49.57,49.6,97232.0,42.5659,42.5917,42.5488,42.5745,97232.0
2020-07-06 14:00:00,49.6,49.6,49.48,49.51,159084.0,42.5745,42.5745,42.4715,42.4973,159084.0
2020-07-06 14:30:00,49.52,49.56,49.51,49.54,110603.0,42.5058,42.5402,42.4973,42.523,110603.0
2020-07-06 15:00:00,49.54,49.59,49.51,49.59,433531.0,42.523,42.5659,42.4973,42.5659,433531.0
2020-07-06 15:30:00,49.58,49.67,49.56,49.66,402058.0,42.5573,42.6346,42.5402,42.626,402058.0
2020-07-07 09:30:00,49.18,49.25,49.1,49.21,334357.0,42.214,42.2741,42.1453,42.2397,334357.0
2020-07-07 10:00:00,49.2,49.36,49.18,49.34,133675.0,42.2312,42.3685,42.214,42.3513,133675.0
2020-07-07 10:30:00,49.34,49.36,49.16,49.3,137801.0,42.3513,42.3685,42.1968,42.317,137801.0
2020-07-07 11:00:00,49.29,49.39,49.28,49.37,229543.0,42.3084,42.3942,42.2998,42.3771,229543.0
2020-07-07 11:30:00,49.37,49.38,49.29,49.32,120952.0,42.3771,42.3857,42.3084,42.3342,120952.0
2020-07-07 12:00:00,49.32,49.33,49.23,49.27,145429.0,42.3342,42.3427,42.2569,42.2912,145429.0
2020-07-07 12:30:00,49.26,49.28,49.2,49.24,92585.0,42.2827,42.2998,42.2312,42.2655,92585.0
2020-07-07 13:00:00,49.23,49.27,49.19,49.27,153109.0,42.2569,42.2912,42.2226,42.2912,153109.0
2020-07-07 13:30:00,49.24,49.3,49.24,49.28,92524.0,42.2655,42.317,42.2655,42.2998,92524.0
2020-07-07 14:00:00,49.28,49.29,49.21,49.22,65078.0,42.2998,42.3084,42.2397,42.2483,65078.0
2020-07-07 14:30:00,49.21,49.21,49.11,49.17,89585.0,42.2397,42.2397,42.1539,42.2054,89585.0
2020-07-07 15:00:00,49.16,49.16,49.08,49.09,155631.0,42.1968,42.1968,42.1282,42.1367,155631.0
2020-07-07 15:30:00,49.09,49.1,48.92,48.95,284593.0,42.1367,42.1453,41.9908,42.0166,284593.0
2020-07-08 09:30:00,49.12,49.35,49.08,49.33,204109.0,42.1625,42.3599,42.1282,42.3427,204109.0
2020-07-08 10:00:00,49.33,49.38,49.26,49.28,315115.0,42.3427,42.3857,42.2827,42.2998,315115.0
2020-07-08 10:30:00,49.27,49.33,49.23,49.29,252549.0,42.2912,42.3427,42.2569,42.3084,252549.0
2020-07-08 11:00:00,49.3,49.3,49.04,49.14,286546.0,42.317,42.317,42.0938,42.1797,286546.0
2020-07-08 11:30:00,49.13,49.25,49.13,49.24,188515.0,42.1711,42.2741,42.1711,42.2655,188515.0
2020-07-08 12:00:00,49.25,49.39,49.23,49.35,268175.0,42.2741,42.3942,42.2569,42.3599,268175.0
2020-07-08 12:30:00,49.37,49.38,49.31,49.38,67019.0,42.3771,42.3857,42.3256,42.3857,67019.0
2020-07-08 13:00:00,49.37,49.39,49.26,49.3,141376.0,42.3771,42.3942,42.2827,42.317,141376.0
2020-07-08 13:30:00,49.3,49.36,49.26,49.29,241568.0,42.317,42.3685,42.2827,42.3084,241568.0
2020-07-08 14:00:00,49.29,49.37,49.28,49.36,266591.0,42.3084,42.3771,42.2998,42.3685,266591.0
2020-07-08 14:30:00,49.35,49.4,49.29,49.39,125294.0,42.3599,42.4028,42.3084,42.3942,125294.0
2020-07-08 15:00:00,49.39,49.53,49.38,49.49,156473.0,42.3942,42.5144,42.3857,42.4801,156473.0
2020-07-08 15:30:00,49.48,49.58,49.47,49.58,332535.0,42.4715,42.5573,42.4629,42.5573,332535.0
2020-07-09 09:30:00,49.63,49.65,49.45,49.55,218657.0,42.6003,42.6174,42.4458,42.5316,218657.0
2020-07-09 10:00:00,49.56,49.59,49.35,49.45,342943.0,42.5402,42.5659,42.3599,42.4458,342943.0
2020-07-09 10:30:00,49.48,49.5,49.02,49.04,346921.0,42.4715,42.4887,42.0767,42.0938,346921.0
2020-07-09 11:00:00,49.03,49.05,48.83,48.95,547243.0,42.0852,42.1024,41.9136,42.0166,547243.0
2020-07-09 11:30:00,48.97,49.01,48.81,48.98,295746.0,42.0337,42.0681,41.8964,42.0423,295746.0
2020-07-09 12:00:00,48.97,49.11,48.96,49.05,182650.0,42.0337,42.1539,42.0252,42.1024,182650.0
2020-07-09 12:30:00,49.05,49.11,49.04,49.09,97287.0,42.1024,42.1539,42.0938,42.1367,97287.0
2020-07-09 13:00:00,49.09,49.19,49.06,49.12,194467.0,42.1367,42.2226,42.111,42.1625,194467.0
2020-07-09 13:30:00,49.12,49.16,49.04,49.05,144190.0,42.1625,42.1968,42.0938,42.1024,144190.0
2020-07-09 14:00:00,49.04,49.16,49.03,49.16,116946.0,42.0938,42.1968,42.0852,42.1968,116946.0
2020-07-09 14:30:00,49.16,49.22,49.14,49.21,147820.0,42.1968,42.2483,42.1797,42.2397,147820.0
2020-07-09 15:00:00,49.22,49.3,49.14,49.14,272088.0,42.2483,42.317,42.1797,42.1797,272088.0
2020-07-09 15:30:00,49.14,49.24,49.06,49.18,299358.0,42.1797,42.2655,42.111,42.214,299358.0
2020-07-10 09:30:00,49.2,49.27,49.1,49.14,304991.0,42.2312,42.2912,42.1453,42.1797,304991.0
2020-07-10 10:00:00,49.13,49.23,49.01,49.2,243789.0,42.1711,42.2569,42.0681,42.2312,243789.0
2020-07-10 10:30:00,49.2,49.35,49.19,49.29,344002.0,42.2312,42.3599,42.2226,42.3084,344002.0
2020-07-10 11:00:00,49.29,49.3,49.23,49.25,150724.0,42.3084,42.317,42.2569,42.2741,150724.0
2020-07-10 11:30:00,49.24,49.35,49.22,49.34,164295.0,42.2655,42.3599,42.2483,42.3513,164295.0
2020-07-10 12:00:00,49.34,49.34,49.19,49.2,171596.0,42.3513,42.3513,42.2226,42.2312,171596.0
2020-07-10 12:30:00,49.19,49.24,49.14,49.23,318273.0,42.2226,42.2655,42.1797,42.2569,318273.0
2020-07-10 13:00:00,49.23,49.27,49.21,49.26,123251.0,42.2569,42.2912,42.2397,42.2827,123251.0
2020-07-10 13:30:00,49.26,49.34,49.24,49.33,286553.0,42.2827,42.3513,42.2655,42.3427,286553.0
2020-07-10 14:00:00,49.32,49.34,49.26,49.3,148896.0,42.3342,42.3513,42.2827,42.317,148896.0
2020-07-10 14:30:00,49.3,49.35,49.29,49.34,65978.0,42.317,42.3599,42.3084,42.3513,65978.0
2020-07-10 15:00:00,49.33,49.41,49.3,49.39,142163.0,42.3427,42.4114,42.317,42.3942,142163.0
2020-07-10 15:30:00,49.4,49.47,49.37,49.44,544813.0,42.4028,42.4629,42.3771,42.4372,544813.0
2020-07-13 09:30:00,49.72,49.81,49.71,49.71,385666.0,42.6775,42.7548,42.6689,42.6689,385666.0
2020-07-13 10:00:00,49.71,49.88,49.68,49.88,410952.0,42.6689,42.8148,42.6432,42.8148,410952.0
2020-07-13 10:30:00,49.89,49.92,49.81,49.91,594103.0,42.8234,42.8492,42.7548,42.8406,594103.0
2020-07-13 11:00:00,49.91,49.98,49.87,49.98,399908.0,42.8406,42.9007,42.8063,42.9007,399908.0
2020-07-13 11:30:00,49.98,49.99,49.89,49.92,577966.0,42.9007,42.9093,42.8234,42.8492,577966.0
2020-07-13 12:00:00,49.92,49.95,49.89,49.93,319788.0,42.8492,42.8749,42.8234,42.8578,319788.0
2020-07-13 12:30:00,49.92,49.94,49.89,49.91,92230.0,42.8492,42.8663,42.8234,42.8406,92230.0
2020-07-13 13:00:00,49.91,49.99,49.9,49.96,90391.0,42.8406,42.9093,42.832,42.8835,90391.0
2020-07-13 13:30:00,49.96,49.97,49.9,49.9,124178.0,42.8835,42.8921,42.832,42.832,124178.0
2020-07-13 14:00:00,49.89,49.91,49.64,49.66,210342.0,42.8234,42.8406,42.6088,42.626,210342.0
2020-07-13 14:30:00,49.65,49.69,49.53,49.67,512333.0,42.6174,42.6518,42.5144,42.6346,512333.0
2020-07-13 15:00:00,49.67,49.68,49.35,49.37,533188.0,42.6346,42.6432,42.3599,42.3771,533188.0
2020-07-13 15:30:00,49.36,49.37,49.05,49.13,1803286.0,42.3685,42.3771,42.1024,42.1711,1803286.0
2020-07-14 09:30:00,49.0,49.33,49.0,49.22,755111.0,42.0595,42.3427,42.0595,42.2483,755111.0
2020-07-14 10:00:00,49.21,49.22,49.03,49.22,346411.0,42.2397,42.2483,42.0852,42.2483,346411.0
2020-07-14 10:30:00,49.22,49.38,49.22,49.29,233697.0,42.2483,42.3857,42.2483,42.3084,233697.0
2020-07-14 11:00:00,49.31,49.4,49.22,49.36,290858.0,42.3256,42.4028,42.2483,42.3685,290858.0
2020-07-14 11:30:00,49.36,49.54,49.35,49.46,174685.0,42.3685,42.523,42.3599,42.4543,174685.0
2020-07-14 12:00:00,49.48,49.56,49.42,49.47,217166.0,42.4715,42.5402,42.42,42.4629,217166.0
2020-07-14 12:30:00,49.47,49.52,49.41,49.44,113156.0,42.4629,42.5058,42.4114,42.4372,113156.0
2020-07-14 13:00:00,49.43,49.47,49.35,49.45,91988.0,42.4286,42.4629,42.3599,42.4458,91988.0
2020-07-14 13:30:00,49.44,49.61,49.44,49.55,220871.0,42.4372,42.5831,42.4372,42.5316,220871.0
2020-07-14 14:00:00,49.57,49.65,49.53,49.62,165626.0,42.5488,42.6174,42.5144,42.5917,165626.0
2020-07-14 14:30:00,49.62,49.63,49.52,49.6,123591.0,42.5917,42.6003,42.5058,42.5745,123591.0
2020-07-14 15:00:00,49.6,49.61,49.46,49.59,215112.0,42.5745,42.5831,42.4543,42.5659,215112.0
2020-07-14 15:30:00,49.59,49.74,49.57,49.66,449869.0,42.5659,42.6947,42.5488,42.626,449869.0
2020-07-15 09:30:00,50.31,50.35,50.16,50.17,1096634.0,43.1839,43.2183,43.0552,43.0638,1096634.0
2020-07-15 10:00:00,50.18,50.35,50.14,50.35,479549.0,43.0724,43.2183,43.038,43.2183,479549.0
2020-07-15 10:30:00,50.35,50.44,50.34,50.37,328796.0,43.2183,43.2955,43.2097,43.2354,328796.0
2020-07-15 11:00:00,50.38,50.39,50.17,50.27,382819.0,43.244,43.2526,43.0638,43.1496,382819.0
2020-07-15 11:30:00,50.27,50.28,50.03,50.04,202702.0,43.1496,43.1582,42.9436,42.9522,202702.0
2020-07-15 12:00:00,50.02,50.09,49.99,50.09,151853.0,42.935,42.9951,42.9093,42.9951,151853.0
2020-07-15 12:30:00,50.08,50.12,50.0,50.12,132881.0,42.9865,43.0208,42.9178,43.0208,132881.0
2020-07-15 13:00:00,50.11,50.18,50.08,50.15,203660.0,43.0123,43.0724,42.9865,43.0466,203660.0
2020-07-15 13:30:00,50.16,50.22,50.14,50.15,92078.0,43.0552,43.1067,43.038,43.0466,92078.0
2020-07-15 14:00:00,50.12,50.24,50.12,50.21,121096.0,43.0208,43.1239,43.0208,43.0981,121096.0
2020-07-15 14:30:00,50.22,50.26,50.13,50.13,175680.0,43.1067,43.141,43.0294,43.0294,175680.0
2020-07-15 15:00:00,50.12,50.18,50.07,50.18,214465.0,43.0208,43.0724,42.9779,43.0724,214465.0
2020-07-15 15:30:00,50.19,50.27,50.14,50.15,567498.0,43.0809,43.1496,43.038,43.0466,567498.0
2020-07-16 09:30:00,49.63,49.82,49.6,49.73,648852.0,42.6003,42.7633,42.5745,42.6861,648852.0
2020-07-16 10:00:00,49.73,49.78,49.64,49.77,330548.0,42.6861,42.729,42.6088,42.7204,330548.0
2020-07-16 10:30:00,49.77,49.86,49.75,49.77,222213.0,42.7204,42.7977,42.7033,42.7204,222213.0
2020-07-16 11:00:00,49.77,49.81,49.72,49.77,263363.0,42.7204,42.7548,42.6775,42.7204,263363.0
2020-07-16 11:30:00,49.77,49.78,49.72,49.78,317910.0,42.7204,42.729,42.6775,42.729,317910.0
2020-07-16 12:00:00,49.78,49.81,49.7,49.71,141458.0,42.729,42.7548,42.6603,42.6689,141458.0
2020-07-16 12:30:00,49.72,49.77,49.7,49.71,85043.0,42.6775,42.7204,42.6603,42.6689,85043.0
2020-07-16 13:00:00,49.71,49.78,49.7,49.75,73920.0,42.6689,42.729,42.6603,42.7033,73920.0
2020-07-16 13:30:00,49.75,49.75,49.66,49.69,115538.0,42.7033,42.7033,42.626,42.6518,115538.0
2020-07-16 14:00:00,49.68,49.73,49.68,49.73,83604.0,42.6432,42.6861,42.6432,42.6861,83604.0
2020-07-16 14:30:00,49.73,49.74,49.61,49.63,171076.0,42.6861,42.6947,42.5831,42.6003,171076.0
2020-07-16 15:00:00,49.63,49.74,49.61,49.74,98176.0,42.6003,42.6947,42.5831,42.6947,98176.0
2020-07-16 15:30:00,49.73,49.77,49.69,49.72,357535.0,42.6861,42.7204,42.6518,42.6775,357535.0
2020-07-17 09:30:00,49.89,49.91,49.79,49.83,423599.0,42.8234,42.8406,42.7376,42.7719,423599.0
2020-07-17 10:00:00,49.83,49.87,49.72,49.73,334984.0,42.7719,42.8063,42.6775,42.6861,334984.0
2020-07-17 10:30:00,49.73,49.83,49.71,49.82,126363.0,42.6861,42.7719,42.6689,42.7633,126363.0
2020-07-17 11:00:00,49.82,49.89,49.81,49.88,159004.0,42.7633,42.8234,42.7548,42.8148,159004.0
2020-07-17 11:30:00,49.88,49.94,49.84,49.93,107070.0,42.8148,42.8663,42.7805,42.8578,107070.0
2020-07-17 12:00:00,49.93,49.96,49.92,49.92,117835.0,42.8578,42.8835,42.8492,42.8492,117835.0
2020-07-17 12:30:00,49.93,49.95,49.91,49.92,69854.0,42.8578,42.8749,42.8406,42.8492,69854.0
2020-07-17 13:00:00,49.91,49.94,49.87,49.92,139037.0,42.8406,42.8663,42.8063,42.8492,139037.0
2020-07-17 13:30:00,49.92,49.93,49.89,49.91,37777.0,42.8492,42.8578,42.8234,42.8406,37777.0
2020-07-17 14:00:00,49.9,49.96,49.9,49.94,435753.0,42.832,42.8835,42.832,42.8663,435753.0
2020-07-17 14:30:00,49.94,49.95,49.91,49.92,50266.0,42.8663,42.8749,42.8406,42.8492,50266.0
2020-07-17 15:00:00,49.91,49.95,49.89,49.94,138198.0,42.8406,42.8749,42.8234,42.8663,138198.0
2020-07-17 15:30:00,49.94,49.98,49.93,49.96,180641.0,42.8663,42.9007,42.8578,42.8835,180641.0
2020-07-20 09:30:00,50.07,50.18,49.94,49.97,487866.0,42.9779,43.0724,42.8663,42.8921,487866.0
2020-07-20 10:00:00,49.98,50.16,49.96,50.16,151434.0,42.9007,43.0552,42.8835,43.0552,151434.0
2020-07-20 10:30:00,50.17,50.24,50.15,50.16,124802.0,43.0638,43.1239,43.0466,43.0552,124802.0
2020-07-20 11:00:00,50.16,50.22,50.15,50.22,72638.0,43.0552,43.1067,43.0466,43.1067,72638.0
2020-07-20 11:30:00,50.22,50.26,50.18,50.24,59364.0,43.1067,43.141,43.0724,43.1239,59364.0
2020-07-20 12:00:00,50.25,50.26,50.17,50.17,63103.0,43.1324,43.141,43.0638,43.0638,63103.0
2020-07-20 12:30:00,50.17,50.22,50.17,50.22,46887.0,43.0638,43.1067,43.0638,43.1067,46887.0
2020-07-20 13:00:00,50.22,50.23,50.19,50.21,88220.0,43.1067,43.1153,43.0809,43.0981,88220.0
2020-07-20 13:30:00,50.22,50.26,50.2,50.26,44755.0,43.1067,43.141,43.0895,43.141,44755.0
2020-07-20 14:00:00,50.24,50.25,50.22,50.24,57988.0,43.1239,43.1324,43.1067,43.1239,57988.0
2020-07-20 14:30:00,50.24,50.26,50.22,50.23,120529.0,43.1239,43.141,43.1067,43.1153,120529.0
2020-07-20 15:00:00,50.23,50.3,50.21,50.29,87111.0,43.1153,43.1754,43.0981,43.1668,87111.0
2020-07-20 15:30:00,50.3,50.37,50.29,50.32,213138.0,43.1754,43.2354,43.1668,43.1925,213138.0
2020-07-21 09:30:00,50.78,50.87,50.7,50.84,459336.0,43.5874,43.6646,43.5187,43.6389,459336.0
2020-07-21 10:00:00,50.84,50.85,50.63,50.65,187161.0,43.6389,43.6475,43.4586,43.4758,187161.0
2020-07-21 10:30:00,50.65,50.82,50.63,50.79,212856.0,43.4758,43.6217,43.4586,43.5959,212856.0
2020-07-21 11:00:00,50.79,50.81,50.7,50.79,120785.0,43.5959,43.6131,43.5187,43.5959,120785.0
2020-07-21 11:30:00,50.79,50.81,50.64,50.68,107770.0,43.5959,43.6131,43.4672,43.5015,107770.0
2020-07-21 12:00:00,50.68,50.74,50.64,50.74,104527.0,43.5015,43.553,43.4672,43.553,104527.0
2020-07-21 12:30:00,50.74,50.77,50.71,50.76,76972.0,43.553,43.5788,43.5273,43.5702,76972.0
2020-07-21 13:00:00,50.76,50.77,50.71,50.76,79660.0,43.5702,43.5788,43.5273,43.5702,79660.0
2020-07-21 13:30:00,50.76,50.83,50.75,50.8,219036.0,43.5702,43.6303,43.5616,43.6045,219036.0
2020-07-21 14:00:00,50.8,50.86,50.79,50.82,73693.0,43.6045,43.656,43.5959,43.6217,73693.0
2020-07-21 14:30:00,50.81,50.83,50.78,50.8,101215.0,43.6131,43.6303,43.5874,43.6045,101215.0
2020-07-21 15:00:00,50.8,50.83,50.64,50.67,179207.0,43.6045,43.6303,43.4672,43.4929,179207.0
2020-07-21 15:30:00,50.67,50.69,50.55,50.59,590667.0,43.4929,43.5101,43.3899,43.4243,590667.0
2020-07-22 09:30:00,50.55,50.64,50.49,50.57,1350755.0,43.3899,43.4672,43.3384,43.4071,1350755.0
2020-07-22 10:00:00,50.57,50.58,50.48,50.48,591468.0,43.4071,43.4157,43.3299,43.3299,591468.0
2020-07-22 10:30:00,50.48,50.58,50.42,50.48,538435.0,43.3299,43.4157,43.2784,43.3299,538435.0
2020-07-22 11:00:00,50.48,50.51,50.37,50.51,398460.0,43.3299,43.3556,43.2354,43.3556,398460.0
2020-07-22 11:30:00,50.51,50.55,50.49,50.52,145075.0,43.3556,43.3899,43.3384,43.3642,145075.0
2020-07-22 12:00:00,50.52,50.6,50.5,50.54,118143.0,43.3642,43.4329,43.347,43.3814,118143.0
2020-07-22 12:30:00,50.54,50.55,50.5,50.52,194662.0,43.3814,43.3899,43.347,43.3642,194662.0
2020-07-22 13:00:00,50.53,50.53,50.48,50.5,180553.0,43.3728,43.3728,43.3299,43.347,180553.0
2020-07-22 13:30:00,50.5,50.51,50.38,50.38,205251.0,43.347,43.3556,43.244,43.244,205251.0
2020-07-22 14:00:00,50.39,50.46,50.38,50.45,204764.0,43.2526,43.3127,43.244,43.3041,204764.0
2020-07-22 14:30:00,50.45,50.51,50.42,50.49,248370.0,43.3041,43.3556,43.2784,43.3384,248370.0
2020-07-22 15:00:00,50.5,50.58,50.49,50.51,311544.0,43.347,43.4157,43.3384,43.3556,311544.0
2020-07-22 15:30:00,50.51,50.64,50.49,50.57,647947.0,43.3556,43.4672,43.3384,43.4071,647947.0
2020-07-23 09:30:00,50.52,50.61,50.45,50.61,350958.0,43.3642,43.4414,43.3041,43.4414,350958.0
2020-07-23 10:00:00,50.59,50.6,50.41,50.54,339699.0,43.4243,43.4329,43.2698,43.3814,339699.0
2020-07-23 10:30:00,50.55,50.62,50.52,50.53,184600.0,43.3899,43.45,43.3642,43.3728,184600.0
2020-07-23 11:00:00,50.54,50.61,50.47,50.59,99510.0,43.3814,43.4414,43.3213,43.4243,99510.0
2020-07-23 11:30:00,50.6,50.68,50.58,50.63,127163.0,43.4329,43.5015,43.4157,43.4586,127163.0
2020-07-23 12:00:00,50.63,50.63,50.48,50.52,295208.0,43.4586,43.4586,43.3299,43.3642,295208.0
2020-07-23 12:30:00,50.52,50.54,50.43,50.44,190692.0,43.3642,43.3814,43.2869,43.2955,190692.0
2020-07-23 13:00:00,50.44,50.52,50.36,50.41,124401.0,43.2955,43.3642,43.2269,43.2698,124401.0
2020-07-23 13:30:00,50.41,50.41,50.19,50.25,104600.0,43.2698,43.2698,43.0809,43.1324,104600.0
2020-07-23 14:00:00,50.24,50.24,50.03,50.15,225787.0,43.1239,43.1239,42.9436,43.0466,225787.0
2020-07-23 14:30:00,50.15,50.22,50.08,50.19,195772.0,43.0466,43.1067,42.9865,43.0809,195772.0
2020-07-23 15:00:00,50.21,50.22,50.08,50.14,161730.0,43.0981,43.1067,42.9865,43.038,161730.0
2020-07-23 15:30:00,50.13,50.2,50.07,50.18,687311.0,43.0294,43.0895,42.9779,43.0724,687311.0
2020-07-24 09:30:00,49.84,49.89,49.74,49.86,427440.0,42.7805,42.8234,42.6947,42.7977,427440.0
2020-07-24 10:00:00,49.86,50.08,49.86,50.02,208212.0,42.7977,42.9865,42.7977,42.935,208212.0
2020-07-24 10:30:00,50.03,50.07,49.9,50.06,341497.0,42.9436,42.9779,42.832,42.9693,341497.0
2020-07-24 11:00:00,50.07,50.08,49.96,50.02,127960.0,42.9779,42.9865,42.8835,42.935,127960.0
2020-07-24 11:30:00,50.02,50.06,49.95,50.02,189972.0,42.935,42.9693,42.8749,42.935,189972.0
2020-07-24 12:00:00,50.02,50.03,49.91,49.97,104610.0,42.935,42.9436,42.8406,42.8921,104610.0
2020-07-24 12:30:00,49.97,49.98,49.9,49.94,109593.0,42.8921,42.9007,42.832,42.8663,109593.0
2020-07-24 13:00:00,49.93,49.97,49.82,49.93,200269.0,42.8578,42.8921,42.7633,42.8578,200269.0
2020-07-24 13:30:00,49.93,50.0,49.88,49.98,121565.0,42.8578,42.9178,42.8148,42.9007,121565.0
2020-07-24 14:00:00,50.0,50.08,49.98,50.08,216464.0,42.9178,42.9865,42.9007,42.9865,216464.0
2020-07-24 14:30:00,50.07,50.07,49.98,50.01,80658.0,42.9779,42.9779,42.9007,42.9264,80658.0
2020-07-24 15:00:00,50.0,50.06,49.94,49.94,98107.0,42.9178,42.9693,42.8663,42.8663,98107.0
2020-07-24 15:30:00,49.94,50.02,49.9,49.98,361773.0,42.8663,42.935,42.832,42.9007,361773.0
2020-07-27 09:30:00,50.44,50.57,50.36,50.54,547440.0,43.2955,43.4071,43.2269,43.3814,547440.0
2020-07-27 10:00:00,50.54,50.59,50.51,50.58,185084.0,43.3814,43.4243,43.3556,43.4157,185084.0
2020-07-27 10:30:00,50.6,50.72,50.59,50.69,126031.0,43.4329,43.5359,43.4243,43.5101,126031.0
2020-07-27 11:00:00,50.68,50.69,50.56,50.56,259136.0,43.5015,43.5101,43.3985,43.3985,259136.0
2020-07-27 11:30:00,50.57,50.58,50.47,50.53,119826.0,43.4071,43.4157,43.3213,43.3728,119826.0
2020-07-27 12:00:00,50.53,50.56,50.5,50.55,138844.0,43.3728,43.3985,43.347,43.3899,138844.0
2020-07-27 12:30:00,50.55,50.59,50.54,50.57,70695.0,43.3899,43.4243,43.3814,43.4071,70695.0
2020-07-27 13:00:00,50.58,50.6,50.55,50.6,62347.0,43.4157,43.4329,43.3899,43.4329,62347.0
2020-07-27 13:30:00,50.6,50.63,50.59,50.63,105041.0,43.4329,43.4586,43.4243,43.4586,105041.0
2020-07-27 14:00:00,50.62,50.66,50.59,50.64,154163.0,43.45,43.4844,43.4243,43.4672,154163.0
2020-07-27 14:30:00,50.65,50.67,50.58,50.59,110959.0,43.4758,43.4929,43.4157,43.4243,110959.0
2020-07-27 15:00:00,50.6,50.67,50.59,50.66,110397.0,43.4329,43.4929,43.4243,43.4844,110397.0
2020-07-27 15:30:00,50.67,50.72,50.66,50.69,487730.0,43.4929,43.5359,43.4844,43.5101,487730.0
2020-07-28 09:30:00,50.48,50.56,50.36,50.41,524232.0,43.3299,43.3985,43.2269,43.2698,524232.0
2020-07-28 10:00:00,50.4,50.59,50.4,50.52,159342.0,43.2612,43.4243,43.2612,43.3642,159342.0
2020-07-28 10:30:00,50.54,50.56,50.45,50.55,93113.0,43.3814,43.3985,43.3041,43.3899,93113.0
2020-07-28 11:00:00,50.55,50.59,50.45,50.57,68273.0,43.3899,43.4243,43.3041,43.4071,68273.0
2020-07-28 11:30:00,50.57,50.62,50.55,50.56,70074.0,43.4071,43.45,43.3899,43.3985,70074.0
2020-07-28 12:00:00,50.56,50.57,50.52,50.54,267199.0,43.3985,43.4071,43.3642,43.3814,267199.0
2020-07-28 12:30:00,50.55,50.59,50.52,50.58,130662.0,43.3899,43.4243,43.3642,43.4157,130662.0
2020-07-28 13:00:00,50.6,50.6,50.55,50.57,71801.0,43.4329,43.4329,43.3899,43.4071,71801.0
2020-07-28 13:30:00,50.57,50.62,50.57,50.6,54576.0,43.4071,43.45,43.4071,43.4329,54576.0
2020-07-28 14:00:00,50.6,50.61,50.55,50.55,147804.0,43.4329,43.4414,43.3899,43.3899,147804.0
2020-07-28 14:30:00,50.56,50.6,50.55,50.56,79025.0,43.3985,43.4329,43.3899,43.3985,79025.0
2020-07-28 15:00:00,50.56,50.56,50.47,50.47,100301.0,43.3985,43.3985,43.3213,43.3213,100301.0
2020-07-28 15:30:00,50.48,50.52,50.34,50.37,424281.0,43.3299,43.3642,43.2097,43.2354,424281.0
2020-07-29 09:30:00,50.67,50.73,50.6,50.66,135085.0,43.4929,43.5444,43.4329,43.4844,135085.0
2020-07-29 10:00:00,50.68,50.74,50.67,50.7,120028.0,43.5015,43.553,43.4929,43.5187,120028.0
2020-07-29 10:30:00,50.7,50.78,50.67,50.76,123017.0,43.5187,43.5874,43.4929,43.5702,123017.0
2020-07-29 11:00:00,50.76,50.77,50.71,50.77,116813.0,43.5702,43.5788,43.5273,43.5788,116813.0
2020-07-29 11:30:00,50.77,50.78,50.74,50.76,112051.0,43.5788,43.5874,43.553,43.5702,112051.0
2020-07-29 12:00:00,50.74,50.76,50.71,50.73,88597.0,43.553,43.5702,43.5273,43.5444,88597.0
2020-07-29 12:30:00,50.72,50.75,50.71,50.73,71263.0,43.5359,43.5616,43.5273,43.5444,71263.0
2020-07-29 13:00:00,50.74,50.79,50.72,50.78,77532.0,43.553,43.5959,43.5359,43.5874,77532.0
2020-07-29 13:30:00,50.78,50.81,50.76,50.79,366987.0,43.5874,43.6131,43.5702,43.5959,366987.0
2020-07-29 14:00:00,50.79,50.9,50.77,50.88,394805.0,43.5959,43.6904,43.5788,43.6732,394805.0
2020-07-29 14:30:00,50.88,51.03,50.84,50.84,393613.0,43.6732,43.802,43.6389,43.6389,393613.0
2020-07-29 15:00:00,50.84,51.01,50.74,50.96,322358.0,43.6389,43.7848,43.553,43.7419,322358.0
2020-07-29 15:30:00,50.95,51.04,50.91,50.96,380232.0,43.7333,43.8105,43.699,43.7419,380232.0
2020-07-30 09:30:00,49.98,50.08,49.76,49.78,324421.0,42.9007,42.9865,42.7118,42.729,324421.0
2020-07-30 10:00:00,49.76,49.81,49.54,49.67,300590.0,42.7118,42.7548,42.523,42.6346,300590.0
2020-07-30 10:30:00,49.68,49.82,49.65,49.76,138643.0,42.6432,42.7633,42.6174,42.7118,138643.0
2020-07-30 11:00:00,49.78,49.87,49.74,49.8,170668.0,42.729,42.8063,42.6947,42.7462,170668.0
2020-07-30 11:30:00,49.81,49.99,49.81,49.96,718033.0,42.7548,42.9093,42.7548,42.8835,718033.0
2020-07-30 12:00:00,49.96,50.11,49.94,50.08,227648.0,42.8835,43.0123,42.8663,42.9865,227648.0
2020-07-30 12:30:00,50.09,50.14,50.07,50.13,122853.0,42.9951,43.038,42.9779,43.0294,122853.0
2020-07-30 13:00:00,50.13,50.29,50.12,50.22,127041.0,43.0294,43.1668,43.0208,43.1067,127041.0
2020-07-30 13:30:00,50.22,50.24,50.16,50.22,109940.0,43.1067,43.1239,43.0552,43.1067,109940.0
2020-07-30 14:00:00,50.22,50.24,50.18,50.2,88602.0,43.1067,43.1239,43.0724,43.0895,88602.0
2020-07-30 14:30:00,50.22,50.3,50.21,50.25,126670.0,43.1067,43.1754,43.0981,43.1324,126670.0
2020-07-30 15:00:00,50.28,50.33,50.22,50.32,154151.0,43.1582,43.2011,43.1067,43.1925,154151.0
2020-07-30 15:30:00,50.32,50.36,50.28,50.3,255316.0,43.1925,43.2269,43.1582,43.1754,255316.0
2020-07-31 09:30:00,50.09,50.14,49.87,49.97,377246.0,42.9951,43.038,42.8063,42.8921,377246.0
2020-07-31 10:00:00,49.98,49.98,49.65,49.67,218226.0,42.9007,42.9007,42.6174,42.6346,218226.0
2020-07-31 10:30:00,49.66,49.72,49.52,49.61,322025.0,42.626,42.6775,42.5058,42.5831,322025.0
2020-07-31 11:00:00,49.6,49.7,49.52,49.64,207393.0,42.5745,42.6603,42.5058,42.6088,207393.0
2020-07-31 11:30:00,49.65,49.65,49.36,49.4,236654.0,42.6174,42.6174,42.3685,42.4028,236654.0
2020-07-31 12:00:00,49.39,49.39,49.21,49.31,196630.0,42.3942,42.3942,42.2397,42.3256,196630.0
2020-07-31 12:30:00,49.31,49.31,49.16,49.19,144273.0,42.3256,42.3256,42.1968,42.2226,144273.0
2020-07-31 13:00:00,49.19,49.3,49.17,49.29,110619.0,42.2226,42.317,42.2054,42.3084,110619.0
2020-07-31 13:30:00,49.29,49.32,49.21,49.21,108030.0,42.3084,42.3342,42.2397,42.2397,108030.0
2020-07-31 14:00:00,49.21,49.26,49.15,49.19,747244.0,42.2397,42.2827,42.1882,42.2226,747244.0
2020-07-31 14:30:00,49.19,49.32,49.19,49.32,146022.0,42.2226,42.3342,42.2226,42.3342,146022.0
2020-07-31 15:00:00,49.32,49.38,49.29,49.33,158023.0,42.3342,42.3857,42.3084,42.3427,158023.0
2020-07-31 15:30:00,49.34,49.52,49.31,49.49,524117.0,42.3513,42.5058,42.3256,42.4801,524117.0
2020-08-03 09:30:00,49.88,49.95,49.78,49.93,395434.0,42.8148,42.8749,42.729,42.8578,395434.0
2020-08-03 10:00:00,49.97,50.16,49.97,50.09,189498.0,42.8921,43.0552,42.8921,42.9951,189498.0
2020-08-03 10:30:00,50.08,50.14,50.02,50.06,157525.0,42.9865,43.038,42.935,42.9693,157525.0
2020-08-03 11:00:00,50.06,50.16,50.06,50.14,121917.0,42.9693,43.0552,42.9693,43.038,121917.0
2020-08-03 11:30:00,50.15,50.15,50.09,50.12,189508.0,43.0466,43.0466,42.9951,43.0208,189508.0
2020-08-03 12:00:00,50.12,50.14,50.06,50.07,115766.0,43.0208,43.038,42.9693,42.9779,115766.0
2020-08-03 12:30:00,50.06,50.09,50.03,50.09,230608.0,42.9693,42.9951,42.9436,42.9951,230608.0
2020-08-03 13:00:00,50.09,50.16,50.08,50.14,60486.0,42.9951,43.0552,42.9865,43.038,60486.0
2020-08-03 13:30:00,50.16,50.18,50.13,50.16,164082.0,43.0552,43.0724,43.0294,43.0552,164082.0
2020-08-03 14:00:00,50.17,50.2,50.13,50.19,87612.0,43.0638,43.0895,43.0294,43.0809,87612.0
2020-08-03 14:30:00,50.18,50.24,50.18,50.22,555856.0,43.0724,43.1239,43.0724,43.1067,555856.0
2020-08-03 15:00:00,50.22,50.23,50.13,50.15,208711.0,43.1067,43.1153,43.0294,43.0466,208711.0
2020-08-03 15:30:00,50.15,50.22,50.08,50.22,788760.0,43.0466,43.1067,42.9865,43.1067,788760.0
2020-08-04 09:30:00,50.15,50.29,50.13,50.28,415299.0,43.0466,43.1668,43.0294,43.1582,415299.0
2020-08-04 10:00:00,50.28,50.39,50.28,50.32,177184.0,43.1582,43.2526,43.1582,43.1925,177184.0
2020-08-04 10:30:00,50.33,50.45,50.27,50.42,118601.0,43.2011,43.3041,43.1496,43.2784,118601.0
2020-08-04 11:00:00,50.42,50.45,50.37,50.4,100458.0,43.2784,43.3041,43.2354,43.2612,100458.0
2020-08-04 11:30:00,50.38,50.46,50.38,50.43,161479.0,43.244,43.3127,43.244,43.2869,161479.0
2020-08-04 12:00:00,50.43,50.45,50.34,50.43,130373.0,43.2869,43.3041,43.2097,43.2869,130373.0
2020-08-04 12:30:00,50.43,50.44,50.4,50.43,78569.0,43.2869,43.2955,43.2612,43.2869,78569.0
2020-08-04 13:00:00,50.42,50.48,50.39,50.47,104625.0,43.2784,43.3299,43.2526,43.3213,104625.0
2020-08-04 13:30:00,50.47,50.51,50.46,50.47,84216.0,43.3213,43.3556,43.3127,43.3213,84216.0
2020-08-04 14:00:00,50.48,50.52,50.4,50.41,204577.0,43.3299,43.3642,43.2612,43.2698,204577.0
2020-08-04 14:30:00,50.4,50.46,50.31,50.46,103703.0,43.2612,43.3127,43.1839,43.3127,103703.0
2020-08-04 15:00:00,50.45,50.53,50.45,50.51,112449.0,43.3041,43.3728,43.3041,43.3556,112449.0
2020-08-04 15:30:00,50.51,50.62,50.48,50.62,492819.0,43.3556,43.45,43.3299,43.45,492819.0
2020-08-05 09:30:00,51.01,51.19,51.0,51.18,198403.0,43.7848,43.9393,43.7762,43.9307,198403.0
2020-08-05 10:00:00,51.19,51.21,51.12,51.13,96442.0,43.9393,43.9565,43.8792,43.8878,96442.0
2020-08-05 10:30:00,51.13,51.16,51.08,51.11,128814.0,43.8878,43.9135,43.8449,43.8706,128814.0
2020-08-05 11:00:00,51.12,51.22,51.12,51.17,300063.0,43.8792,43.965,43.8792,43.9221,300063.0
2020-08-05 11:30:00,51.16,51.2,51.05,51.07,219047.0,43.9135,43.9479,43.8191,43.8363,219047.0
2020-08-05 12:00:00,51.07,51.09,51.01,51.02,111654.0,43.8363,43.8535,43.7848,43.7934,111654.0
2020-08-05 12:30:00,51.02,51.05,51.01,51.03,134567.0,43.7934,43.8191,43.7848,43.802,134567.0
2020-08-05 13:00:00,51.04,51.04,50.99,50.99,53477.0,43.8105,43.8105,43.7676,43.7676,53477.0
2020-08-05 13:30:00,50.99,51.01,50.95,50.98,110739.0,43.7676,43.7848,43.7333,43.759,110739.0
2020-08-05 14:00:00,50.98,51.01,50.97,50.99,57197.0,43.759,43.7848,43.7505,43.7676,57197.0
2020-08-05 14:30:00,50.99,51.0,50.93,50.94,138240.0,43.7676,43.7762,43.7161,43.7247,138240.0
2020-08-05 15:00:00,50.94,50.98,50.93,50.95,134254.0,43.7247,43.759,43.7161,43.7333,134254.0
2020-08-05 15:30:00,50.94,50.99,50.87,50.94,290783.0,43.7247,43.7676,43.6646,43.7247,290783.0
2020-08-06 09:30:00,50.78,50.89,50.74,50.89,237007.0,43.5874,43.6818,43.553,43.6818,237007.0
2020-08-06 10:00:00,50.89,50.89,50.76,50.85,145534.0,43.6818,43.6818,43.5702,43.6475,145534.0
2020-08-06 10:30:00,50.85,50.86,50.63,50.76,172531.0,43.6475,43.656,43.4586,43.5702,172531.0
2020-08-06 11:00:00,50.75,50.8,50.72,50.75,181716.0,43.5616,43.6045,43.5359,43.5616,181716.0
2020-08-06 11:30:00,50.75,50.79,50.69,50.79,103262.0,43.5616,43.5959,43.5101,43.5959,103262.0
2020-08-06 12:00:00,50.8,50.9,50.8,50.86,137676.0,43.6045,43.6904,43.6045,43.656,137676.0
2020-08-06 12:30:00,50.86,50.91,50.84,50.91,127966.0,43.656,43.699,43.6389,43.699,127966.0
2020-08-06 13:00:00,50.91,50.92,50.84,50.85,115374.0,43.699,43.7075,43.6389,43.6475,115374.0
2020-08-06 13:30:00,50.86,50.93,50.83,50.87,115723.0,43.656,43.7161,43.6303,43.6646,115723.0
2020-08-06 14:00:00,50.87,50.95,50.86,50.95,168904.0,43.6646,43.7333,43.656,43.7333,168904.0
2020-08-06 14:30:00,50.95,51.02,50.94,51.01,151306.0,43.7333,43.7934,43.7247,43.7848,151306.0
2020-08-06 15:00:00,51.02,51.06,50.99,51.02,241490.0,43.7934,43.8277,43.7676,43.7934,241490.0
2020-08-06 15:30:00,51.02,51.04,50.95,51.03,497952.0,43.7934,43.8105,43.7333,43.802,497952.0
2020-08-07 09:30:00,50.44,50.47,50.34,50.45,214251.0,43.2955,43.3213,43.2097,43.3041,214251.0
2020-08-07 10:00:00,50.44,50.49,50.34,50.42,130006.0,43.2955,43.3384,43.2097,43.2784,130006.0
2020-08-07 10:30:00,50.43,50.59,50.43,50.53,151478.0,43.2869,43.4243,43.2869,43.3728,151478.0
2020-08-07 11:00:00,50.54,50.59,50.48,50.5,170784.0,43.3814,43.4243,43.3299,43.347,170784.0
2020-08-07 11:30:00,50.49,50.55,50.44,50.45,146209.0,43.3384,43.3899,43.2955,43.3041,146209.0
2020-08-07 12:00:00,50.44,50.5,50.43,50.49,84478.0,43.2955,43.347,43.2869,43.3384,84478.0
2020-08-07 12:30:00,50.48,50.51,50.41,50.41,63858.0,43.3299,43.3556,43.2698,43.2698,63858.0
2020-08-07 13:00:00,50.41,50.42,50.3,50.37,165792.0,43.2698,43.2784,43.1754,43.2354,165792.0
2020-08-07 13:30:00,50.37,50.42,50.34,50.35,126290.0,43.2354,43.2784,43.2097,43.2183,126290.0
2020-08-07 14:00:00,50.35,50.4,50.28,50.3,110903.0,43.2183,43.2612,43.1582,43.1754,110903.0
2020-08-07 14:30:00,50.29,50.41,50.28,50.4,128580.0,43.1668,43.2698,43.1582,43.2612,128580.0
2020-08-07 15:00:00,50.41,50.45,50.36,50.42,149396.0,43.2698,43.3041,43.2269,43.2784,149396.0
2020-08-07 15:30:00,50.42,50.58,50.4,50.57,302614.0,43.2784,43.4157,43.2612,43.4071,302614.0
2020-08-10 09:30:00,50.64,50.76,50.63,50.67,177958.0,43.4672,43.5702,43.4586,43.4929,177958.0
2020-08-10 10:00:00,50.67,50.68,50.62,50.67,80971.0,43.4929,43.5015,43.45,43.4929,80971.0
2020-08-10 10:30:00,50.67,50.69,50.45,50.45,63724.0,43.4929,43.5101,43.3041,43.3041,63724.0
2020-08-10 11:00:00,50.45,50.54,50.43,50.53,94348.0,43.3041,43.3814,43.2869,43.3728,94348.0
2020-08-10 11:30:00,50.53,50.59,50.49,50.59,145491.0,43.3728,43.4243,43.3384,43.4243,145491.0
2020-08-10 12:00:00,50.59,50.6,50.53,50.53,87559.0,43.4243,43.4329,43.3728,43.3728,87559.0
2020-08-10 12:30:00,50.54,50.65,50.53,50.65,229840.0,43.3814,43.4758,43.3728,43.4758,229840.0
2020-08-10 13:00:00,50.65,50.68,50.63,50.65,75192.0,43.4758,43.5015,43.4586,43.4758,75192.0
2020-08-10 13:30:00,50.66,50.68,50.63,50.64,68954.0,43.4844,43.5015,43.4586,43.4672,68954.0
2020-08-10 14:00:00,50.65,50.68,50.63,50.67,89323.0,43.4758,43.5015,43.4586,43.4929,89323.0
2020-08-10 14:30:00,50.67,50.69,50.62,50.68,126166.0,43.4929,43.5101,43.45,43.5015,126166.0
2020-08-10 15:00:00,50.69,50.7,50.64,50.66,119837.0,43.5101,43.5187,43.4672,43.4844,119837.0
2020-08-10 15:30:00,50.67,50.74,50.63,50.74,195055.0,43.4929,43.553,43.4586,43.553,195055.0
2020-08-11 09:30:00,51.44,51.47,51.31,51.33,257724.0,44.1539,44.1796,44.0423,44.0595,257724.0
2020-08-11 10:00:00,51.33,51.33,51.18,51.23,140711.0,44.0595,44.0595,43.9307,43.9736,140711.0
2020-08-11 10:30:00,51.23,51.32,51.18,51.28,79808.0,43.9736,44.0509,43.9307,44.0165,79808.0
2020-08-11 11:00:00,51.28,51.37,51.26,51.31,117132.0,44.0165,44.0938,43.9994,44.0423,117132.0
2020-08-11 11:30:00,51.31,51.36,51.25,51.28,146563.0,44.0423,44.0852,43.9908,44.0165,146563.0
2020-08-11 12:00:00,51.28,51.36,51.25,51.34,73279.0,44.0165,44.0852,43.9908,44.068,73279.0
2020-08-11 12:30:00,51.34,51.39,51.33,51.35,56152.0,44.068,44.111,44.0595,44.0766,56152.0
2020-08-11 13:00:00,51.34,51.35,51.29,51.34,79956.0,44.068,44.0766,44.0251,44.068,79956.0
2020-08-11 13:30:00,51.34,51.35,51.3,51.34,151971.0,44.068,44.0766,44.0337,44.068,151971.0
2020-08-11 14:00:00,51.35,51.35,51.23,51.23,81075.0,44.0766,44.0766,43.9736,43.9736,81075.0
2020-08-11 14:30:00,51.22,51.23,51.16,51.2,170290.0,43.965,43.9736,43.9135,43.9479,170290.0
2020-08-11 15:00:00,51.19,51.19,50.9,51.01,197275.0,43.9393,43.9393,43.6904,43.7848,197275.0
2020-08-11 15:30:00,51.01,51.03,50.8,50.87,260966.0,43.7848,43.802,43.6045,43.6646,260966.0
2020-08-12 09:30:00,51.68,51.7,51.61,51.63,346106.0,44.3599,44.3771,44.2998,44.317,346106.0
2020-08-12 10:00:00,51.63,51.84,51.6,51.83,135641.0,44.317,44.4972,44.2912,44.4886,135641.0
2020-08-12 10:30:00,51.84,51.95,51.83,51.94,257424.0,44.4972,44.5916,44.4886,44.5831,257424.0
2020-08-12 11:00:00,51.93,51.94,51.81,51.89,130693.0,44.5745,44.5831,44.4715,44.5401,130693.0
2020-08-12 11:30:00,51.87,51.9,51.83,51.85,264708.0,44.523,44.5487,44.4886,44.5058,264708.0
2020-08-12 12:00:00,51.85,51.96,51.84,51.95,132708.0,44.5058,44.6002,44.4972,44.5916,132708.0
2020-08-12 12:30:00,51.95,51.96,51.84,51.84,135336.0,44.5916,44.6002,44.4972,44.4972,135336.0
2020-08-12 13:00:00,51.85,51.88,51.77,51.77,122931.0,44.5058,44.5316,44.4371,44.4371,122931.0
2020-08-12 13:30:00,51.78,51.89,51.78,51.88,168917.0,44.4457,44.5401,44.4457,44.5316,168917.0
2020-08-12 14:00:00,51.89,51.9,51.85,51.87,158391.0,44.5401,44.5487,44.5058,44.523,158391.0
2020-08-12 14:30:00,51.87,51.89,51.84,51.85,149224.0,44.523,44.5401,44.4972,44.5058,149224.0
2020-08-12 15:00:00,51.85,51.9,51.84,51.86,128228.0,44.5058,44.5487,44.4972,44.5144,128228.0
2020-08-12 15:30:00,51.85,51.86,51.75,51.81,281218.0,44.5058,44.5144,44.42,44.4715,281218.0
2020-08-13 09:30:00,51.73,51.79,51.66,51.77,311572.0,44.4028,44.4543,44.3427,44.4371,311572.0
2020-08-13 10:00:00,51.77,51.8,51.72,51.78,149223.0,44.4371,44.4629,44.3942,44.4457,149223.0
2020-08-13 10:30:00,51.77,51.79,51.71,51.75,101434.0,44.4371,44.4543,44.3856,44.42,101434.0
2020-08-13 11:00:00,51.75,51.77,51.72,51.74,105068.0,44.42,44.4371,44.3942,44.4114,105068.0
2020-08-13 11:30:00,51.74,51.74,51.62,51.64,144556.0,44.4114,44.4114,44.3084,44.3256,144556.0
2020-08-13 12:00:00,51.65,51.7,51.64,51.69,44621.0,44.3341,44.3771,44.3256,44.3685,44621.0
2020-08-13 12:30:00,51.69,51.73,51.68,51.72,50020.0,44.3685,44.4028,44.3599,44.3942,50020.0
2020-08-13 13:00:00,51.72,51.74,51.64,51.66,154427.0,44.3942,44.4114,44.3256,44.3427,154427.0
2020-08-13 13:30:00,51.66,51.68,51.58,51.64,89559.0,44.3427,44.3599,44.2741,44.3256,89559.0
2020-08-13 14:00:00,51.65,51.66,51.44,51.5,111553.0,44.3341,44.3427,44.1539,44.2054,111553.0
2020-08-13 14:30:00,51.5,51.52,51.39,51.45,146697.0,44.2054,44.2225,44.111,44.1625,146697.0
2020-08-13 15:00:00,51.45,51.55,51.42,51.53,104894.0,44.1625,44.2483,44.1367,44.2311,104894.0
2020-08-13 15:30:00,51.56,51.59,51.52,51.56,172792.0,44.2569,44.2826,44.2225,44.2569,172792.0
2020-08-14 09:30:00,51.25,51.39,51.22,51.37,158351.0,43.9908,44.111,43.965,44.0938,158351.0
2020-08-14 10:00:00,51.39,51.39,51.25,51.26,168895.0,44.111,44.111,43.9908,43.9994,168895.0
2020-08-14 10:30:00,51.27,51.4,51.25,51.34,191889.0,44.008,44.1195,43.9908,44.068,191889.0
2020-08-14 11:00:00,51.34,51.39,51.3,51.38,367040.0,44.068,44.111,44.0337,44.1024,367040.0
2020-08-14 11:30:00,51.39,51.4,51.3,51.34,130389.0,44.111,44.1195,44.0337,44.068,130389.0
2020-08-14 12:00:00,51.34,51.36,51.3,51.31,77479.0,44.068,44.0852,44.0337,44.0423,77479.0
2020-08-14 12:30:00,51.31,51.36,51.3,51.33,95518.0,44.0423,44.0852,44.0337,44.0595,95518.0
2020-08-14 13:00:00,51.32,51.36,51.31,51.35,85022.0,44.0509,44.0852,44.0423,44.0766,85022.0
2020-08-14 13:30:00,51.35,51.36,51.3,51.31,63868.0,44.0766,44.0852,44.0337,44.0423,63868.0
2020-08-14 14:00:00,51.31,51.32,51.27,51.29,291296.0,44.0423,44.0509,44.008,44.0251,291296.0
2020-08-14 14:30:00,51.3,51.32,51.24,51.26,60955.0,44.0337,44.0509,43.9822,43.9994,60955.0
2020-08-14 15:00:00,51.25,51.28,51.2,51.24,68075.0,43.9908,44.0165,43.9479,43.9822,68075.0
2020-08-14 15:30:00,51.22,51.33,51.19,51.33,182922.0,43.965,44.0595,43.9393,44.0595,182922.0
2020-08-17 09:30:00,51.65,51.76,51.6,51.71,218681.0,44.3341,44.4286,44.2912,44.3856,218681.0
2020-08-17 10:00:00,51.71,51.73,51.66,51.73,58776.0,44.3856,44.4028,44.3427,44.4028,58776.0
2020-08-17 10:30:00,51.73,51.76,51.71,51.71,36630.0,44.4028,44.4286,44.3856,44.3856,36630.0
2020-08-17 11:00:00,51.72,51.78,51.68,51.77,109509.0,44.3942,44.4457,44.3599,44.4371,109509.0
2020-08-17 11:30:00,51.76,51.76,51.69,51.74,76403.0,44.4286,44.4286,44.3685,44.4114,76403.0
2020-08-17 12:00:00,51.75,51.75,51.68,51.68,58989.0,44.42,44.42,44.3599,44.3599,58989.0
2020-08-17 12:30:00,51.69,51.74,51.68,51.73,40953.0,44.3685,44.4114,44.3599,44.4028,40953.0
2020-08-17 13:00:00,51.72,51.75,51.71,51.73,54817.0,44.3942,44.42,44.3856,44.4028,54817.0
2020-08-17 13:30:00,51.74,51.74,51.7,51.72,56254.0,44.4114,44.4114,44.3771,44.3942,56254.0
2020-08-17 14:00:00,51.72,51.75,51.7,51.74,73153.0,44.3942,44.42,44.3771,44.4114,73153.0
2020-08-17 14:30:00,51.75,51.75,51.71,51.73,158781.0,44.42,44.42,44.3856,44.4028,158781.0
2020-08-17 15:00:00,51.74,51.74,51.7,51.73,159188.0,44.4114,44.4114,44.3771,44.4028,159188.0
2020-08-17 15:30:00,51.74,51.79,51.73,51.79,123391.0,44.4114,44.4543,44.4028,44.4543,123391.0
2020-08-18 09:30:00,51.92,51.99,51.84,51.87,186657.0,44.5659,44.626,44.4972,44.523,186657.0
2020-08-18 10:00:00,51.87,51.88,51.57,51.58,187813.0,44.523,44.5316,44.2655,44.2741,187813.0
2020-08-18 10:30:00,51.58,51.72,51.56,51.68,279319.0,44.2741,44.3942,44.2569,44.3599,279319.0
2020-08-18 11:00:00,51.68,51.71,51.66,51.67,70186.0,44.3599,44.3856,44.3427,44.3513,70186.0
2020-08-18 11:30:00,51.68,51.76,51.68,51.75,94674.0,44.3599,44.4286,44.3599,44.42,94674.0
2020-08-18 12:00:00,51.75,51.78,51.72,51.77,64496.0,44.42,44.4457,44.3942,44.4371,64496.0
2020-08-18 12:30:00,51.77,51.83,51.76,51.83,50536.0,44.4371,44.4886,44.4286,44.4886,50536.0
2020-08-18 13:00:00,51.82,51.82,51.75,51.78,51918.0,44.4801,44.4801,44.42,44.4457,51918.0
2020-08-18 13:30:00,51.78,51.83,51.77,51.8,57019.0,44.4457,44.4886,44.4371,44.4629,57019.0
2020-08-18 14:00:00,51.79,51.82,51.77,51.8,76780.0,44.4543,44.4801,44.4371,44.4629,76780.0
2020-08-18 14:30:00,51.81,51.83,51.79,51.82,100536.0,44.4715,44.4886,44.4543,44.4801,100536.0
2020-08-18 15:00:00,51.82,51.85,51.78,51.82,84083.0,44.4801,44.5058,44.4457,44.4801,84083.0
2020-08-18 15:30:00,51.81,51.84,51.75,51.79,273912.0,44.4715,44.4972,44.42,44.4543,273912.0
2020-08-19 09:30:00,51.88,51.92,51.78,51.82,170596.0,44.5316,44.5659,44.4457,44.4801,170596.0
2020-08-19 10:00:00,51.83,51.86,51.81,51.84,145888.0,44.4886,44.5144,44.4715,44.4972,145888.0
2020-08-19 10:30:00,51.86,51.88,51.79,51.82,74976.0,44.5144,44.5316,44.4543,44.4801,74976.0
2020-08-19 11:00:00,51.83,51.84,51.75,51.82,86838.0,44.4886,44.4972,44.42,44.4801,86838.0
2020-08-19 11:30:00,51.82,51.91,51.81,51.88,65586.0,44.4801,44.5573,44.4715,44.5316,65586.0
2020-08-19 12:00:00,51.87,51.87,51.78,51.8,141553.0,44.523,44.523,44.4457,44.4629,141553.0
2020-08-19 12:30:00,51.8,51.8,51.72,51.73,42097.0,44.4629,44.4629,44.3942,44.4028,42097.0
2020-08-19 13:00:00,51.74,51.76,51.71,51.74,69435.0,44.4114,44.4286,44.3856,44.4114,69435.0
2020-08-19 13:30:00,51.75,51.79,51.74,51.77,56307.0,44.42,44.4543,44.4114,44.4371,56307.0
2020-08-19 14:00:00,51.77,51.81,51.49,51.58,1355280.0,44.4371,44.4715,44.1968,44.2741,1355280.0
2020-08-19 14:30:00,51.59,51.66,51.52,51.63,94806.0,44.2826,44.3427,44.2225,44.317,94806.0
2020-08-19 15:00:00,51.63,51.66,51.55,51.57,80780.0,44.317,44.3427,44.2483,44.2655,80780.0
2020-08-19 15:30:00,51.57,51.58,51.42,51.46,219704.0,44.2655,44.2741,44.1367,44.171,219704.0
2020-08-20 09:30:00,50.87,50.98,50.82,50.95,301149.0,43.6646,43.759,43.6217,43.7333,301149.0
2020-08-20 10:00:00,50.96,51.02,50.89,50.99,71678.0,43.7419,43.7934,43.6818,43.7676,71678.0
2020-08-20 10:30:00,51.0,51.09,50.97,51.03,142608.0,43.7762,43.8535,43.7505,43.802,142608.0
2020-08-20 11:00:00,51.02,51.08,50.96,51.06,162753.0,43.7934,43.8449,43.7419,43.8277,162753.0
2020-08-20 11:30:00,51.07,51.18,51.05,51.16,80382.0,43.8363,43.9307,43.8191,43.9135,80382.0
2020-08-20 12:00:00,51.17,51.21,51.15,51.17,46459.0,43.9221,43.9565,43.905,43.9221,46459.0
2020-08-20 12:30:00,51.17,51.21,51.15,51.18,48003.0,43.9221,43.9565,43.905,43.9307,48003.0
2020-08-20 13:00:00,51.19,51.22,51.17,51.19,84322.0,43.9393,43.965,43.9221,43.9393,84322.0
2020-08-20 13:30:00,51.19,51.24,51.18,51.19,88382.0,43.9393,43.9822,43.9307,43.9393,88382.0
2020-08-20 14:00:00,51.2,51.28,51.19,51.28,71796.0,43.9479,44.0165,43.9393,44.0165,71796.0
2020-08-20 14:30:00,51.27,51.28,51.23,51.28,63854.0,44.008,44.0165,43.9736,44.0165,63854.0
2020-08-20 15:00:00,51.27,51.35,51.24,51.27,92630.0,44.008,44.0766,43.9822,44.008,92630.0
2020-08-20 15:30:00,51.26,51.35,51.25,51.31,262863.0,43.9994,44.0766,43.9908,44.0423,262863.0
2020-08-21 09:30:00,50.87,50.9,50.79,50.9,355882.0,43.6646,43.6904,43.5959,43.6904,355882.0
2020-08-21 10:00:00,50.9,50.95,50.83,50.94,164881.0,43.6904,43.7333,43.6303,43.7247,164881.0
2020-08-21 10:30:00,50.95,51.1,50.93,51.02,240025.0,43.7333,43.862,43.7161,43.7934,240025.0
2020-08-21 11:00:00,51.04,51.07,50.94,51.03,127352.0,43.8105,43.8363,43.7247,43.802,127352.0
2020-08-21 11:30:00,51.03,51.06,50.97,50.97,61883.0,43.802,43.8277,43.7505,43.7505,61883.0
2020-08-21 12:00:00,50.97,51.01,50.95,50.98,61259.0,43.7505,43.7848,43.7333,43.759,61259.0
2020-08-21 12:30:00,50.98,50.98,50.94,50.97,53776.0,43.759,43.759,43.7247,43.7505,53776.0
2020-08-21 13:00:00,50.97,51.01,50.94,50.98,61155.0,43.7505,43.7848,43.7247,43.759,61155.0
2020-08-21 13:30:00,50.98,51.03,50.96,51.02,85701.0,43.759,43.802,43.7419,43.7934,85701.0
2020-08-21 14:00:00,51.03,51.1,51.02,51.09,77768.0,43.802,43.862,43.7934,43.8535,77768.0
2020-08-21 14:30:00,51.1,51.14,51.1,51.14,56144.0,43.862,43.8964,43.862,43.8964,56144.0
2020-08-21 15:00:00,51.13,51.17,51.12,51.14,107840.0,43.8878,43.9221,43.8792,43.8964,107840.0
2020-08-21 15:30:00,51.13,51.19,51.1,51.19,185983.0,43.8878,43.9393,43.862,43.9393,185983.0
2020-08-24 09:30:00,51.93,51.93,51.75,51.75,622454.0,44.5745,44.5745,44.42,44.42,622454.0
2020-08-24 10:00:00,51.76,51.86,51.72,51.78,307907.0,44.4286,44.5144,44.3942,44.4457,307907.0
2020-08-24 10:30:00,51.77,51.82,51.68,51.72,129688.0,44.4371,44.4801,44.3599,44.3942,129688.0
2020-08-24 11:00:00,51.71,51.77,51.71,51.72,85116.0,44.3856,44.4371,44.3856,44.3942,85116.0
2020-08-24 11:30:00,51.72,51.78,51.72,51.73,215017.0,44.3942,44.4457,44.3942,44.4028,215017.0
2020-08-24 12:00:00,51.73,51.77,51.71,51.72,68074.0,44.4028,44.4371,44.3856,44.3942,68074.0
2020-08-24 12:30:00,51.71,51.74,51.69,51.71,63843.0,44.3856,44.4114,44.3685,44.3856,63843.0
2020-08-24 13:00:00,51.71,51.75,51.7,51.73,78727.0,44.3856,44.42,44.3771,44.4028,78727.0
2020-08-24 13:30:00,51.73,51.74,51.68,51.72,81921.0,44.4028,44.4114,44.3599,44.3942,81921.0
2020-08-24 14:00:00,51.72,51.73,51.68,51.69,50372.0,44.3942,44.4028,44.3599,44.3685,50372.0
2020-08-24 14:30:00,51.68,51.7,51.64,51.66,87384.0,44.3599,44.3771,44.3256,44.3427,87384.0
2020-08-24 15:00:00,51.66,51.7,51.61,51.7,124539.0,44.3427,44.3771,44.2998,44.3771,124539.0
2020-08-24 15:30:00,51.7,51.81,51.68,51.81,190186.0,44.3771,44.4715,44.3599,44.4715,190186.0
2020-08-25 09:30:00,52.0,52.02,51.92,51.95,290709.0,44.6346,44.6517,44.5659,44.5916,290709.0
2020-08-25 10:00:00,51.95,51.97,51.83,51.9,304480.0,44.5916,44.6088,44.4886,44.5487,304480.0
2020-08-25 10:30:00,51.9,51.91,51.77,51.84,274290.0,44.5487,44.5573,44.4371,44.4972,274290.0
2020-08-25 11:00:00,51.84,51.9,51.81,51.83,164718.0,44.4972,44.5487,44.4715,44.4886,164718.0
2020-08-25 11:30:00,51.82,51.83,51.71,51.75,127447.0,44.4801,44.4886,44.3856,44.42,127447.0
2020-08-25 12:00:00,51.77,51.77,51.67,51.71,81779.0,44.4371,44.4371,44.3513,44.3856,81779.0
2020-08-25 12:30:00,51.71,51.75,51.7,51.73,79569.0,44.3856,44.42,44.3771,44.4028,79569.0
2020-08-25 13:00:00,51.72,51.78,51.72,51.77,101635.0,44.3942,44.4457,44.3942,44.4371,101635.0
2020-08-25 13:30:00,51.78,51.81,51.77,51.79,53775.0,44.4457,44.4715,44.4371,44.4543,53775.0
2020-08-25 14:00:00,51.79,51.87,51.77,51.87,188852.0,44.4543,44.523,44.4371,44.523,188852.0
2020-08-25 14:30:00,51.87,51.9,51.86,51.9,98977.0,44.523,44.5487,44.5144,44.5487,98977.0
2020-08-25 15:00:00,51.9,51.96,51.87,51.95,119343.0,44.5487,44.6002,44.523,44.5916,119343.0
2020-08-25 15:30:00,51.96,51.99,51.95,51.97,177566.0,44.6002,44.626,44.5916,44.6088,177566.0
2020-08-26 09:30:00,52.0,52.05,51.96,52.04,343445.0,44.6346,44.6775,44.6002,44.6689,343445.0
2020-08-26 10:00:00,52.03,52.07,52.0,52.07,169925.0,44.6603,44.6946,44.6346,44.6946,169925.0
2020-08-26 10:30:00,52.08,52.13,52.07,52.09,108997.0,44.7032,44.7461,44.6946,44.7118,108997.0
2020-08-26 11:00:00,52.09,52.15,52.05,52.15,135221.0,44.7118,44.7633,44.6775,44.7633,135221.0
2020-08-26 11:30:00,52.15,52.23,52.14,52.17,138917.0,44.7633,44.832,44.7547,44.7805,138917.0
2020-08-26 12:00:00,52.17,52.27,52.17,52.26,115732.0,44.7805,44.8663,44.7805,44.8577,115732.0
2020-08-26 12:30:00,52.26,52.27,52.22,52.24,157496.0,44.8577,44.8663,44.8234,44.8406,157496.0
2020-08-26 13:00:00,52.25,52.29,52.23,52.25,70779.0,44.8492,44.8835,44.832,44.8492,70779.0
2020-08-26 13:30:00,52.25,52.26,52.22,52.22,68350.0,44.8492,44.8577,44.8234,44.8234,68350.0
2020-08-26 14:00:00,52.23,52.29,52.22,52.28,200537.0,44.832,44.8835,44.8234,44.8749,200537.0
2020-08-26 14:30:00,52.28,52.28,52.14,52.16,215331.0,44.8749,44.8749,44.7547,44.7719,215331.0
2020-08-26 15:00:00,52.15,52.26,52.13,52.26,318759.0,44.7633,44.8577,44.7461,44.8577,318759.0
2020-08-26 15:30:00,52.26,52.27,52.21,52.24,621122.0,44.8577,44.8663,44.8148,44.8406,621122.0
2020-08-27 09:30:00,52.34,52.35,51.97,52.1,695288.0,44.9264,44.935,44.6088,44.7204,695288.0
2020-08-27 10:00:00,52.08,52.09,51.8,52.0,478163.0,44.7032,44.7118,44.4629,44.6346,478163.0
2020-08-27 10:30:00,52.0,52.03,51.85,51.97,244690.0,44.6346,44.6603,44.5058,44.6088,244690.0
2020-08-27 11:00:00,51.97,51.99,51.82,51.84,153793.0,44.6088,44.626,44.4801,44.4972,153793.0
2020-08-27 11:30:00,51.84,52.01,51.79,51.97,166869.0,44.4972,44.6431,44.4543,44.6088,166869.0
2020-08-27 12:00:00,51.96,51.96,51.82,51.82,324826.0,44.6002,44.6002,44.4801,44.4801,324826.0
2020-08-27 12:30:00,51.81,51.85,51.6,51.64,165595.0,44.4715,44.5058,44.2912,44.3256,165595.0
2020-08-27 13:00:00,51.63,51.82,51.61,51.82,127102.0,44.317,44.4801,44.2998,44.4801,127102.0
2020-08-27 13:30:00,51.82,51.87,51.76,51.86,89327.0,44.4801,44.523,44.4286,44.5144,89327.0
2020-08-27 14:00:00,51.87,51.95,51.86,51.95,179554.0,44.523,44.5916,44.5144,44.5916,179554.0
2020-08-27 14:30:00,51.95,51.96,51.89,51.91,102385.0,44.5916,44.6002,44.5401,44.5573,102385.0
2020-08-27 15:00:00,51.91,51.98,51.89,51.93,94697.0,44.5573,44.6174,44.5401,44.5745,94697.0
2020-08-27 15:30:00,51.94,51.95,51.8,51.81,271766.0,44.5831,44.5916,44.4629,44.4715,271766.0
2020-08-28 09:30:00,52.11,52.14,52.03,52.1,260821.0,44.729,44.7547,44.6603,44.7204,260821.0
2020-08-28 10:00:00,52.11,52.12,51.95,52.07,105365.0,44.729,44.7376,44.5916,44.6946,105365.0
2020-08-28 10:30:00,52.06,52.09,51.95,52.05,172803.0,44.6861,44.7118,44.5916,44.6775,172803.0
2020-08-28 11:00:00,52.05,52.16,52.04,52.13,82959.0,44.6775,44.7719,44.6689,44.7461,82959.0
2020-08-28 11:30:00,52.13,52.16,52.11,52.12,93317.0,44.7461,44.7719,44.729,44.7376,93317.0
2020-08-28 12:00:00,52.11,52.16,52.1,52.11,82869.0,44.729,44.7719,44.7204,44.729,82869.0
2020-08-28 12:30:00,52.11,52.15,52.07,52.14,66424.0,44.729,44.7633,44.6946,44.7547,66424.0
2020-08-28 13:00:00,52.13,52.13,52.05,52.05,55407.0,44.7461,44.7461,44.6775,44.6775,55407.0
2020-08-28 13:30:00,52.05,52.1,52.04,52.08,39829.0,44.6775,44.7204,44.6689,44.7032,39829.0
2020-08-28 14:00:00,52.09,52.15,52.08,52.14,90927.0,44.7118,44.7633,44.7032,44.7547,90927.0
2020-08-28 14:30:00,52.14,52.16,52.1,52.15,49529.0,44.7547,44.7719,44.7204,44.7633,49529.0
2020-08-28 15:00:00,52.14,52.2,52.13,52.2,59633.0,44.7547,44.8062,44.7461,44.8062,59633.0
2020-08-28 15:30:00,52.2,52.26,52.19,52.25,362497.0,44.8062,44.8577,44.7976,44.8492,362497.0
2020-08-31 09:30:00,51.88,51.9,51.67,51.7,286010.0,44.5316,44.5487,44.3513,44.3771,286010.0
2020-08-31 10:00:00,51.7,51.85,51.68,51.84,95080.0,44.3771,44.5058,44.3599,44.4972,95080.0
2020-08-31 10:30:00,51.85,51.93,51.82,51.89,101327.0,44.5058,44.5745,44.4801,44.5401,101327.0
2020-08-31 11:00:00,51.88,51.9,51.59,51.59,206345.0,44.5316,44.5487,44.2826,44.2826,206345.0
2020-08-31 11:30:00,51.59,51.77,51.56,51.75,110497.0,44.2826,44.4371,44.2569,44.42,110497.0
2020-08-31 12:00:00,51.74,51.81,51.71,51.75,133108.0,44.4114,44.4715,44.3856,44.42,133108.0
2020-08-31 12:30:00,51.76,51.78,51.73,51.78,123371.0,44.4286,44.4457,44.4028,44.4457,123371.0
2020-08-31 13:00:00,51.77,51.81,51.76,51.8,79100.0,44.4371,44.4715,44.4286,44.4629,79100.0
2020-08-31 13:30:00,51.8,51.83,51.79,51.79,45748.0,44.4629,44.4886,44.4543,44.4543,45748.0
2020-08-31 14:00:00,51.8,51.82,51.78,51.8,117390.0,44.4629,44.4801,44.4457,44.4629,117390.0
2020-08-31 14:30:00,51.8,51.86,51.78,51.82,77283.0,44.4629,44.5144,44.4457,44.4801,77283.0
2020-08-31 15:00:00,51.82,51.86,51.76,51.79,118183.0,44.4801,44.5144,44.4286,44.4543,118183.0
2020-08-31 15:30:00,51.79,51.86,51.66,51.66,604130.0,44.4543,44.5144,44.3427,44.3427,604130.0
2020-09-01 09:30:00,51.81,51.84,51.68,51.8,258247.0,44.4715,44.4972,44.3599,44.4629,258247.0
2020-09-01 10:00:00,51.82,52.0,51.76,51.98,261497.0,44.4801,44.6346,44.4286,44.6174,261497.0
2020-09-01 10:30:00,51.98,52.0,51.91,51.91,117913.0,44.6174,44.6346,44.5573,44.5573,117913.0
2020-09-01 11:00:00,51.91,51.96,51.86,51.87,115845.0,44.5573,44.6002,44.5144,44.523,115845.0
2020-09-01 11:30:00,51.86,51.92,51.85,51.86,125648.0,44.5144,44.5659,44.5058,44.5144,125648.0
2020-09-01 12:00:00,51.87,51.92,51.85,51.9,245803.0,44.523,44.5659,44.5058,44.5487,245803.0
2020-09-01 12:30:00,51.9,51.91,51.85,51.9,70107.0,44.5487,44.5573,44.5058,44.5487,70107.0
2020-09-01 13:00:00,51.89,51.89,51.78,51.81,135628.0,44.5401,44.5401,44.4457,44.4715,135628.0
2020-09-01 13:30:00,51.8,51.85,51.79,51.82,178372.0,44.4629,44.5058,44.4543,44.4801,178372.0
2020-09-01 14:00:00,51.82,51.84,51.8,51.83,89435.0,44.4801,44.4972,44.4629,44.4886,89435.0
2020-09-01 14:30:00,51.83,51.85,51.79,51.82,224736.0,44.4886,44.5058,44.4543,44.4801,224736.0
2020-09-01 15:00:00,51.81,51.85,51.77,51.81,117290.0,44.4715,44.5058,44.4371,44.4715,117290.0
2020-09-01 15:30:00,51.81,51.99,51.79,51.98,286476.0,44.4715,44.626,44.4543,44.6174,286476.0
2020-09-02 09:30:00,52.24,52.26,52.05,52.09,2420694.0,44.8406,44.8577,44.6775,44.7118,2420694.0
2020-09-02 10:00:00,52.09,52.19,51.99,52.15,327066.0,44.7118,44.7976,44.626,44.7633,327066.0
2020-09-02 10:30:00,52.16,52.26,52.07,52.15,186305.0,44.7719,44.8577,44.6946,44.7633,186305.0
2020-09-02 11:00:00,52.17,52.19,52.05,52.08,137673.0,44.7805,44.7976,44.6775,44.7032,137673.0
2020-09-02 11:30:00,52.08,52.2,52.05,52.19,224661.0,44.7032,44.8062,44.6775,44.7976,224661.0
2020-09-02 12:00:00,52.18,52.21,52.12,52.16,204050.0,44.7891,44.8148,44.7376,44.7719,204050.0
2020-09-02 12:30:00,52.16,52.23,52.13,52.23,129924.0,44.7719,44.832,44.7461,44.832,129924.0
2020-09-02 13:00:00,52.22,52.28,52.2,52.27,200383.0,44.8234,44.8749,44.8062,44.8663,200383.0
2020-09-02 13:30:00,52.26,52.29,52.22,52.22,103954.0,44.8577,44.8835,44.8234,44.8234,103954.0
2020-09-02 14:00:00,52.23,52.26,52.17,52.25,157591.0,44.832,44.8577,44.7805,44.8492,157591.0
2020-09-02 14:30:00,52.25,52.29,52.23,52.27,299288.0,44.8492,44.8835,44.832,44.8663,299288.0
2020-09-02 15:00:00,52.27,52.4,52.25,52.38,169165.0,44.8663,44.9779,44.8492,44.9607,169165.0
2020-09-02 15:30:00,52.39,52.46,52.36,52.43,488054.0,44.9693,45.0294,44.9436,45.0037,488054.0
2020-09-03 09:30:00,52.18,52.23,52.07,52.2,404018.0,44.7891,44.832,44.6946,44.8062,404018.0
2020-09-03 10:00:00,52.2,52.25,51.84,51.92,275628.0,44.8062,44.8492,44.4972,44.5659,275628.0
2020-09-03 10:30:00,51.9,51.97,51.68,51.76,325450.0,44.5487,44.6088,44.3599,44.4286,325450.0
2020-09-03 11:00:00,51.74,51.74,51.12,51.31,384063.0,44.4114,44.4114,43.8792,44.0423,384063.0
2020-09-03 11:30:00,51.31,51.61,51.28,51.47,257552.0,44.0423,44.2998,44.0165,44.1796,257552.0
2020-09-03 12:00:00,51.48,51.56,51.39,51.44,183259.0,44.1882,44.2569,44.111,44.1539,183259.0
2020-09-03 12:30:00,51.42,51.48,51.27,51.3,233444.0,44.1367,44.1882,44.008,44.0337,233444.0
2020-09-03 13:00:00,51.3,51.38,51.18,51.38,357304.0,44.0337,44.1024,43.9307,44.1024,357304.0
2020-09-03 13:30:00,51.37,51.38,51.18,51.27,207015.0,44.0938,44.1024,43.9307,44.008,207015.0
2020-09-03 14:00:00,51.25,51.35,51.24,51.32,177634.0,43.9908,44.0766,43.9822,44.0509,177634.0
2020-09-03 14:30:00,51.3,51.42,51.22,51.23,145122.0,44.0337,44.1367,43.965,43.9736,145122.0
2020-09-03 15:00:00,51.22,51.26,51.12,51.15,213232.0,43.965,43.9994,43.8792,43.905,213232.0
2020-09-03 15:30:00,51.14,51.38,51.13,51.32,681150.0,43.8964,44.1024,43.8878,44.0509,681150.0
2020-09-04 09:30:00,51.5,51.68,51.2,51.25,469549.0,44.2054,44.3599,43.9479,43.9908,469549.0
2020-09-04 10:00:00,51.26,51.36,50.88,50.89,491922.0,43.9994,44.0852,43.6732,43.6818,491922.0
2020-09-04 10:30:00,50.89,50.97,50.48,50.86,465139.0,43.6818,43.7505,43.3299,43.656,465139.0
2020-09-04 11:00:00,50.87,50.89,50.62,50.7,217040.0,43.6646,43.6818,43.45,43.5187,217040.0
2020-09-04 11:30:00,50.71,51.04,50.71,51.02,429820.0,43.5273,43.8105,43.5273,43.7934,429820.0
2020-09-04 12:00:00,51.02,51.17,50.94,51.17,374968.0,43.7934,43.9221,43.7247,43.9221,374968.0
2020-09-04 12:30:00,51.16,51.25,51.13,51.19,173026.0,43.9135,43.9908,43.8878,43.9393,173026.0
2020-09-04 13:00:00,51.17,51.19,51.03,51.09,163450.0,43.9221,43.9393,43.802,43.8535,163450.0
2020-09-04 13:30:00,51.09,51.2,51.03,51.17,207273.0,43.8535,43.9479,43.802,43.9221,207273.0
2020-09-04 14:00:00,51.17,51.3,51.13,51.29,462954.0,43.9221,44.0337,43.8878,44.0251,462954.0
2020-09-04 14:30:00,51.29,51.52,51.26,51.51,169077.0,44.0251,44.2225,43.9994,44.214,169077.0
2020-09-04 15:00:00,51.49,51.59,51.43,51.55,234819.0,44.1968,44.2826,44.1453,44.2483,234819.0
2020-09-04 15:30:00,51.54,51.54,51.34,51.39,531622.0,44.2397,44.2397,44.068,44.111,531622.0
2020-09-08 09:30:00,50.63,50.78,50.45,50.75,1119389.0,43.4586,43.5874,43.3041,43.5616,1119389.0
2020-09-08 10:00:00,50.77,50.96,50.61,50.96,650531.0,43.5788,43.7419,43.4414,43.7419,650531.0
2020-09-08 10:30:00,50.95,50.98,50.72,50.78,490006.0,43.7333,43.759,43.5359,43.5874,490006.0
2020-09-08 11:00:00,50.78,50.98,50.73,50.9,385651.0,43.5874,43.759,43.5444,43.6904,385651.0
2020-09-08 11:30:00,50.89,50.92,50.74,50.84,572978.0,43.6818,43.7075,43.553,43.6389,572978.0
2020-09-08 12:00:00,50.84,51.02,50.83,50.93,429637.0,43.6389,43.7934,43.6303,43.7161,429637.0
2020-09-08 12:30:00,50.94,51.02,50.91,51.01,232520.0,43.7247,43.7934,43.699,43.7848,232520.0
2020-09-08 13:00:00,51.01,51.02,50.93,51.0,257308.0,43.7848,43.7934,43.7161,43.7762,257308.0
2020-09-08 13:30:00,50.99,51.06,50.98,51.02,445332.0,43.7676,43.8277,43.759,43.7934,445332.0
2020-09-08 14:00:00,51.04,51.04,50.86,50.87,129773.0,43.8105,43.8105,43.656,43.6646,129773.0
2020-09-08 14:30:00,50.85,50.86,50.63,50.76,445809.0,43.6475,43.656,43.4586,43.5702,445809.0
2020-09-08 15:00:00,50.73,50.8,50.62,50.8,242542.0,43.5444,43.6045,43.45,43.6045,242542.0
2020-09-08 15:30:00,50.79,50.83,50.62,50.64,378427.0,43.5959,43.6303,43.45,43.4672,378427.0
2020-09-09 09:30:00,51.37,51.45,51.25,51.44,399151.0,44.0938,44.1625,43.9908,44.1539,399151.0
2020-09-09 10:00:00,51.47,51.52,51.35,51.45,229459.0,44.1796,44.2225,44.0766,44.1625,229459.0
2020-09-09 10:30:00,51.45,51.49,51.38,51.41,236230.0,44.1625,44.1968,44.1024,44.1281,236230.0
2020-09-09 11:00:00,51.42,51.52,51.41,51.51,140775.0,44.1367,44.2225,44.1281,44.214,140775.0
2020-09-09 11:30:00,51.52,51.52,51.45,51.46,110553.0,44.2225,44.2225,44.1625,44.171,110553.0
2020-09-09 12:00:00,51.46,51.52,51.45,51.48,127415.0,44.171,44.2225,44.1625,44.1882,127415.0
2020-09-09 12:30:00,51.48,51.54,51.46,51.53,172347.0,44.1882,44.2397,44.171,44.2311,172347.0
2020-09-09 13:00:00,51.53,51.63,51.53,51.57,111609.0,44.2311,44.317,44.2311,44.2655,111609.0
2020-09-09 13:30:00,51.57,51.6,51.53,51.54,132697.0,44.2655,44.2912,44.2311,44.2397,132697.0
2020-09-09 14:00:00,51.55,51.57,51.51,51.53,122564.0,44.2483,44.2655,44.214,44.2311,122564.0
2020-09-09 14:30:00,51.54,51.62,51.54,51.61,73732.0,44.2397,44.3084,44.2397,44.2998,73732.0
2020-09-09 15:00:00,51.61,51.68,51.61,51.66,140611.0,44.2998,44.3599,44.2998,44.3427,140611.0
2020-09-09 15:30:00,51.66,51.7,51.51,51.53,724440.0,44.3427,44.3771,44.214,44.2311,724440.0
2020-09-10 09:30:00,51.7,51.8,51.65,51.69,217552.0,44.3771,44.4629,44.3341,44.3685,217552.0
2020-09-10 10:00:00,51.69,51.76,51.55,51.56,241807.0,44.3685,44.4286,44.2483,44.2569,241807.0
2020-09-10 10:30:00,51.55,51.65,51.3,51.34,260696.0,44.2483,44.3341,44.0337,44.068,260696.0
2020-09-10 11:00:00,51.34,51.53,51.29,51.52,248049.0,44.068,44.2311,44.0251,44.2225,248049.0
2020-09-10 11:30:00,51.52,51.54,51.4,51.44,150433.0,44.2225,44.2397,44.1195,44.1539,150433.0
2020-09-10 12:00:00,51.43,51.48,51.32,51.35,246461.0,44.1453,44.1882,44.0509,44.0766,246461.0
2020-09-10 12:30:00,51.35,51.38,51.2,51.3,223382.0,44.0766,44.1024,43.9479,44.0337,223382.0
2020-09-10 13:00:00,51.29,51.38,51.26,51.31,126892.0,44.0251,44.1024,43.9994,44.0423,126892.0
2020-09-10 13:30:00,51.31,51.35,51.21,51.22,177418.0,44.0423,44.0766,43.9565,43.965,177418.0
2020-09-10 14:00:00,51.22,51.27,50.93,50.94,233592.0,43.965,44.008,43.7161,43.7247,233592.0
2020-09-10 14:30:00,50.94,51.14,50.94,51.12,439037.0,43.7247,43.8964,43.7247,43.8792,439037.0
2020-09-10 15:00:00,51.11,51.12,50.89,50.97,369722.0,43.8706,43.8792,43.6818,43.7505,369722.0
2020-09-10 15:30:00,50.96,51.06,50.88,50.89,597368.0,43.7419,43.8277,43.6732,43.6818,597368.0
2020-09-11 09:30:00,51.51,51.56,51.34,51.37,331654.0,44.214,44.2569,44.068,44.0938,331654.0
2020-09-11 10:00:00,51.37,51.53,51.31,51.5,303268.0,44.0938,44.2311,44.0423,44.2054,303268.0
2020-09-11 10:30:00,51.52,51.53,51.4,51.46,237423.0,44.2225,44.2311,44.1195,44.171,237423.0
2020-09-11 11:00:00,51.45,51.61,51.45,51.52,249029.0,44.1625,44.2998,44.1625,44.2225,249029.0
2020-09-11 11:30:00,51.51,51.51,51.41,51.42,139100.0,44.214,44.214,44.1281,44.1367,139100.0
2020-09-11 12:00:00,51.41,51.5,51.37,51.45,134178.0,44.1281,44.2054,44.0938,44.1625,134178.0
2020-09-11 12:30:00,51.42,51.44,51.3,51.3,273090.0,44.1367,44.1539,44.0337,44.0337,273090.0
2020-09-11 13:00:00,51.3,51.32,51.17,51.18,196534.0,44.0337,44.0509,43.9221,43.9307,196534.0
2020-09-11 13:30:00,51.19,51.27,51.12,51.19,233452.0,43.9393,44.008,43.8792,43.9393,233452.0
2020-09-11 14:00:00,51.18,51.32,51.15,51.24,349285.0,43.9307,44.0509,43.905,43.9822,349285.0
2020-09-11 14:30:00,51.24,51.38,51.24,51.32,213475.0,43.9822,44.1024,43.9822,44.0509,213475.0
2020-09-11 15:00:00,51.32,51.43,51.21,51.42,270687.0,44.0509,44.1453,43.9565,44.1367,270687.0
2020-09-11 15:30:00,51.42,51.47,51.35,51.35,257351.0,44.1367,44.1796,44.0766,44.0766,257351.0
2020-09-14 09:30:00,51.84,51.91,51.76,51.88,252368.0,44.4972,44.5573,44.4286,44.5316,252368.0
2020-09-14 10:00:00,51.88,51.94,51.86,51.93,145937.0,44.5316,44.5831,44.5144,44.5745,145937.0
2020-09-14 10:30:00,51.92,51.93,51.82,51.86,84906.0,44.5659,44.5745,44.4801,44.5144,84906.0
2020-09-14 11:00:00,51.85,51.9,51.81,51.9,53659.0,44.5058,44.5487,44.4715,44.5487,53659.0
2020-09-14 11:30:00,51.92,51.93,51.85,51.86,56093.0,44.5659,44.5745,44.5058,44.5144,56093.0
2020-09-14 12:00:00,51.84,51.87,51.82,51.84,54391.0,44.4972,44.523,44.4801,44.4972,54391.0
2020-09-14 12:30:00,51.84,51.86,51.8,51.84,54420.0,44.4972,44.5144,44.4629,44.4972,54420.0
2020-09-14 13:00:00,51.83,51.86,51.74,51.78,104630.0,44.4886,44.5144,44.4114,44.4457,104630.0
2020-09-14 13:30:00,51.78,51.82,51.73,51.81,85017.0,44.4457,44.4801,44.4028,44.4715,85017.0
2020-09-14 14:00:00,51.82,51.86,51.79,51.83,87733.0,44.4801,44.5144,44.4543,44.4886,87733.0
2020-09-14 14:30:00,51.82,51.87,51.77,51.83,217284.0,44.4801,44.523,44.4371,44.4886,217284.0
2020-09-14 15:00:00,51.82,51.85,51.77,51.82,154615.0,44.4801,44.5058,44.4371,44.4801,154615.0
2020-09-14 15:30:00,51.83,51.9,51.79,51.8,138740.0,44.4886,44.5487,44.4543,44.4629,138740.0
2020-09-15 09:30:00,52.37,52.38,52.22,52.27,264609.0,44.9522,44.9607,44.8234,44.8663,264609.0
2020-09-15 10:00:00,52.27,52.29,52.17,52.24,130161.0,44.8663,44.8835,44.7805,44.8406,130161.0
2020-09-15 10:30:00,52.24,52.27,52.16,52.27,148272.0,44.8406,44.8663,44.7719,44.8663,148272.0
2020-09-15 11:00:00,52.27,52.3,52.23,52.24,392000.0,44.8663,44.8921,44.832,44.8406,392000.0
2020-09-15 11:30:00,52.25,52.28,52.21,52.23,245495.0,44.8492,44.8749,44.8148,44.832,245495.0
2020-09-15 12:00:00,52.23,52.28,52.23,52.28,217894.0,44.832,44.8749,44.832,44.8749,217894.0
2020-09-15 12:30:00,52.27,52.3,52.25,52.28,457533.0,44.8663,44.8921,44.8492,44.8749,457533.0
2020-09-15 13:00:00,52.28,52.31,52.25,52.25,67238.0,44.8749,44.9007,44.8492,44.8492,67238.0
2020-09-15 13:30:00,52.26,52.29,52.24,52.25,57500.0,44.8577,44.8835,44.8406,44.8492,57500.0
2020-09-15 14:00:00,52.25,52.26,52.17,52.19,1283805.0,44.8492,44.8577,44.7805,44.7976,1283805.0
2020-09-15 14:30:00,52.18,52.24,52.15,52.24,87059.0,44.7891,44.8406,44.7633,44.8406,87059.0
2020-09-15 15:00:00,52.24,52.24,52.13,52.16,152990.0,44.8406,44.8406,44.7461,44.7719,152990.0
2020-09-15 15:30:00,52.17,52.21,52.08,52.19,535357.0,44.7805,44.8148,44.7032,44.7976,535357.0
2020-09-16 09:30:00,52.29,52.36,52.23,52.31,129173.0,44.8835,44.9436,44.832,44.9007,129173.0
2020-09-16 10:00:00,52.31,52.37,52.23,52.25,155197.0,44.9007,44.9522,44.832,44.8492,155197.0
2020-09-16 10:30:00,52.26,52.31,52.23,52.3,117040.0,44.8577,44.9007,44.832,44.8921,117040.0
2020-09-16 11:00:00,52.29,52.44,52.29,52.43,132854.0,44.8835,45.0122,44.8835,45.0037,132854.0
2020-09-16 11:30:00,52.43,52.47,52.37,52.38,112626.0,45.0037,45.038,44.9522,44.9607,112626.0
2020-09-16 12:00:00,52.38,52.41,52.34,52.38,62882.0,44.9607,44.9865,44.9264,44.9607,62882.0
2020-09-16 12:30:00,52.37,52.38,52.31,52.34,140169.0,44.9522,44.9607,44.9007,44.9264,140169.0
2020-09-16 13:00:00,52.33,52.36,52.25,52.27,100554.0,44.9178,44.9436,44.8492,44.8663,100554.0
2020-09-16 13:30:00,52.26,52.33,52.23,52.33,149049.0,44.8577,44.9178,44.832,44.9178,149049.0
2020-09-16 14:00:00,52.32,52.46,52.25,52.42,171498.0,44.9092,45.0294,44.8492,44.9951,171498.0
2020-09-16 14:30:00,52.43,52.51,52.25,52.3,195644.0,45.0037,45.0723,44.8492,44.8921,195644.0
2020-09-16 15:00:00,52.3,52.38,52.12,52.15,529274.0,44.8921,44.9607,44.7376,44.7633,529274.0
2020-09-16 15:30:00,52.14,52.23,52.06,52.12,434800.0,44.7547,44.832,44.6861,44.7376,434800.0
2020-09-17 09:30:00,51.74,51.89,51.67,51.88,257515.0,44.4114,44.5401,44.3513,44.5316,257515.0
2020-09-17 10:00:00,51.89,52.01,51.86,51.92,162474.0,44.5401,44.6431,44.5144,44.5659,162474.0
2020-09-17 10:30:00,51.93,52.04,51.9,51.97,139570.0,44.5745,44.6689,44.5487,44.6088,139570.0
2020-09-17 11:00:00,51.98,52.1,51.98,52.05,178405.0,44.6174,44.7204,44.6174,44.6775,178405.0
2020-09-17 11:30:00,52.04,52.06,51.9,51.9,230216.0,44.6689,44.6861,44.5487,44.5487,230216.0
2020-09-17 12:00:00,51.9,51.94,51.79,51.86,184557.0,44.5487,44.5831,44.4543,44.5144,184557.0
2020-09-17 12:30:00,51.85,51.96,51.85,51.95,237842.0,44.5058,44.6002,44.5058,44.5916,237842.0
2020-09-17 13:00:00,51.95,51.97,51.93,51.96,164703.0,44.5916,44.6088,44.5745,44.6002,164703.0
2020-09-17 13:30:00,51.96,52.04,51.94,52.02,162536.0,44.6002,44.6689,44.5831,44.6517,162536.0
2020-09-17 14:00:00,52.02,52.1,52.01,52.02,112272.0,44.6517,44.7204,44.6431,44.6517,112272.0
2020-09-17 14:30:00,52.01,52.06,51.98,52.04,94311.0,44.6431,44.6861,44.6174,44.6689,94311.0
2020-09-17 15:00:00,52.05,52.07,51.96,52.02,170703.0,44.6775,44.6946,44.6002,44.6517,170703.0
2020-09-17 15:30:00,52.01,52.13,52.01,52.09,421210.0,44.6431,44.7461,44.6431,44.7118,421210.0
2020-09-18 09:30:00,52.02,52.04,51.86,51.94,208079.0,44.6517,44.6689,44.5144,44.5831,208079.0
2020-09-18 10:00:00,51.95,52.04,51.94,52.01,105720.0,44.5916,44.6689,44.5831,44.6431,105720.0
2020-09-18 10:30:00,52.02,52.02,51.92,51.94,105984.0,44.6517,44.6517,44.5659,44.5831,105984.0
2020-09-18 11:00:00,51.94,52.01,51.91,51.98,134855.0,44.5831,44.6431,44.5573,44.6174,134855.0
2020-09-18 11:30:00,51.98,51.98,51.87,51.94,130693.0,44.6174,44.6174,44.523,44.5831,130693.0
2020-09-18 12:00:00,51.94,51.97,51.87,51.91,146815.0,44.5831,44.6088,44.523,44.5573,146815.0
2020-09-18 12:30:00,51.91,51.92,51.81,51.83,123999.0,44.5573,44.5659,44.4715,44.4886,123999.0
2020-09-18 13:00:00,51.84,51.85,51.64,51.65,142431.0,44.4972,44.5058,44.3256,44.3341,142431.0
2020-09-18 13:30:00,51.64,51.75,51.56,51.75,134515.0,44.3256,44.42,44.2569,44.42,134515.0
2020-09-18 14:00:00,51.75,51.82,51.7,51.79,135592.0,44.42,44.4801,44.3771,44.4543,135592.0
2020-09-18 14:30:00,51.8,51.81,51.76,51.81,73531.0,44.4629,44.4715,44.4286,44.4715,73531.0
2020-09-18 15:00:00,51.81,51.84,51.76,51.8,138022.0,44.4715,44.4972,44.4286,44.4629,138022.0
2020-09-18 15:30:00,51.81,51.83,51.71,51.72,261103.0,44.4715,44.4886,44.3856,44.3942,261103.0
2020-09-21 09:30:00,50.26,50.26,49.96,50.14,1138801.0,43.4338,43.4338,43.1745,43.3301,1138801.0
2020-09-21 10:00:00,50.13,50.17,49.83,49.85,346816.0,43.3214,43.356,43.0622,43.0795,346816.0
2020-09-21 10:30:00,49.85,49.87,49.7,49.85,202522.0,43.0795,43.0967,42.9498,43.0795,202522.0
2020-09-21 11:00:00,49.84,49.96,49.74,49.82,142570.0,43.0708,43.1745,42.9844,43.0535,142570.0
2020-09-21 11:30:00,49.81,49.99,49.77,49.97,205367.0,43.0449,43.2004,43.0103,43.1832,205367.0
2020-09-21 12:00:00,49.97,50.08,49.96,50.05,130182.0,43.1832,43.2782,43.1745,43.2523,130182.0
2020-09-21 12:30:00,50.06,50.1,49.97,49.98,100985.0,43.2609,43.2955,43.1832,43.1918,100985.0
2020-09-21 13:00:00,50.0,50.12,49.94,50.12,81347.0,43.2091,43.3128,43.1572,43.3128,81347.0
2020-09-21 13:30:00,50.11,50.18,50.11,50.14,122396.0,43.3041,43.3646,43.3041,43.3301,122396.0
2020-09-21 14:00:00,50.13,50.16,50.05,50.14,118510.0,43.3214,43.3474,43.2523,43.3301,118510.0
2020-09-21 14:30:00,50.12,50.17,50.05,50.15,70976.0,43.3128,43.356,43.2523,43.3387,70976.0
2020-09-21 15:00:00,50.14,50.35,50.13,50.31,183751.0,43.3301,43.5115,43.3214,43.477,183751.0
2020-09-21 15:30:00,50.31,50.36,50.23,50.36,290449.0,43.477,43.5202,43.4078,43.5202,290449.0
2020-09-22 09:30:00,50.29,50.32,50.03,50.06,261939.0,43.4597,43.4856,43.235,43.2609,261939.0
2020-09-22 10:00:00,50.05,50.21,50.05,50.21,236466.0,43.2523,43.3906,43.2523,43.3906,236466.0
2020-09-22 10:30:00,50.22,50.24,49.89,49.9,177954.0,43.3992,43.4165,43.114,43.1227,177954.0
2020-09-22 11:00:00,49.9,50.02,49.84,49.99,225834.0,43.1227,43.2264,43.0708,43.2004,225834.0
2020-09-22 11:30:00,50.0,50.01,49.82,49.95,122048.0,43.2091,43.2177,43.0535,43.1659,122048.0
2020-09-22 12:00:00,49.95,50.02,49.94,49.98,36750.0,43.1659,43.2264,43.1572,43.1918,36750.0
2020-09-22 12:30:00,49.99,50.0,49.82,49.86,72371.0,43.2004,43.2091,43.0535,43.0881,72371.0
2020-09-22 13:00:00,49.86,50.02,49.85,50.02,142030.0,43.0881,43.2264,43.0795,43.2264,142030.0
2020-09-22 13:30:00,50.01,50.06,49.99,50.05,223675.0,43.2177,43.2609,43.2004,43.2523,223675.0
2020-09-22 14:00:00,50.05,50.16,50.04,50.12,214034.0,43.2523,43.3474,43.2436,43.3128,214034.0
2020-09-22 14:30:00,50.13,50.14,50.07,50.08,66142.0,43.3214,43.3301,43.2696,43.2782,66142.0
2020-09-22 15:00:00,50.08,50.18,50.06,50.17,142204.0,43.2782,43.3646,43.2609,43.356,142204.0
2020-09-22 15:30:00,50.18,50.28,50.13,50.24,242582.0,43.3646,43.4511,43.3214,43.4165,242582.0
2020-09-23 09:30:00,50.42,50.45,50.28,50.3,250197.0,43.572,43.598,43.4511,43.4683,250197.0
2020-09-23 10:00:00,50.31,50.33,50.13,50.21,165397.0,43.477,43.4943,43.3214,43.3906,165397.0
2020-09-23 10:30:00,50.2,50.23,50.07,50.18,218814.0,43.3819,43.4078,43.2696,43.3646,218814.0
2020-09-23 11:00:00,50.18,50.27,50.11,50.13,177872.0,43.3646,43.4424,43.3041,43.3214,177872.0
2020-09-23 11:30:00,50.13,50.14,49.99,50.01,110513.0,43.3214,43.3301,43.2004,43.2177,110513.0
2020-09-23 12:00:00,49.99,50.12,49.98,50.11,242777.0,43.2004,43.3128,43.1918,43.3041,242777.0
2020-09-23 12:30:00,50.1,50.2,50.08,50.18,141095.0,43.2955,43.3819,43.2782,43.3646,141095.0
2020-09-23 13:00:00,50.18,50.18,50.08,50.08,78374.0,43.3646,43.3646,43.2782,43.2782,78374.0
2020-09-23 13:30:00,50.08,50.1,50.0,50.03,102217.0,43.2782,43.2955,43.2091,43.235,102217.0
2020-09-23 14:00:00,50.03,50.03,49.83,49.87,185341.0,43.235,43.235,43.0622,43.0967,185341.0
2020-09-23 14:30:00,49.87,49.91,49.74,49.75,243557.0,43.0967,43.1313,42.9844,42.993,243557.0
2020-09-23 15:00:00,49.76,49.82,49.66,49.78,309131.0,43.0017,43.0535,42.9153,43.019,309131.0
2020-09-23 15:30:00,49.77,49.8,49.67,49.7,376054.0,43.0103,43.0362,42.9239,42.9498,376054.0
2020-09-24 09:30:00,49.44,49.52,49.22,49.46,656353.0,42.7251,42.7943,42.535,42.7424,656353.0
2020-09-24 10:00:00,49.47,49.63,49.4,49.41,208871.0,42.7511,42.8893,42.6906,42.6992,208871.0
2020-09-24 10:30:00,49.41,49.42,49.26,49.41,208333.0,42.6992,42.7079,42.5696,42.6992,208333.0
2020-09-24 11:00:00,49.41,49.53,49.3,49.49,158638.0,42.6992,42.8029,42.6042,42.7683,158638.0
2020-09-24 11:30:00,49.49,49.64,49.47,49.64,145569.0,42.7683,42.898,42.7511,42.898,145569.0
2020-09-24 12:00:00,49.64,49.71,49.62,49.66,158857.0,42.898,42.9585,42.8807,42.9153,158857.0
2020-09-24 12:30:00,49.66,49.72,49.56,49.72,128761.0,42.9153,42.9671,42.8288,42.9671,128761.0
2020-09-24 13:00:00,49.71,49.89,49.71,49.87,200596.0,42.9585,43.114,42.9585,43.0967,200596.0
2020-09-24 13:30:00,49.87,49.94,49.84,49.86,117145.0,43.0967,43.1572,43.0708,43.0881,117145.0
2020-09-24 14:00:00,49.87,49.88,49.72,49.75,160707.0,43.0967,43.1054,42.9671,42.993,160707.0
2020-09-24 14:30:00,49.75,49.83,49.59,49.6,151766.0,42.993,43.0622,42.8548,42.8634,151766.0
2020-09-24 15:00:00,49.6,49.69,49.49,49.53,244013.0,42.8634,42.9412,42.7683,42.8029,244013.0
2020-09-24 15:30:00,49.52,49.72,49.5,49.62,429225.0,42.7943,42.9671,42.777,42.8807,429225.0
2020-09-25 09:30:00,49.22,49.31,49.14,49.27,490838.0,42.535,42.6128,42.4659,42.5782,490838.0
2020-09-25 10:00:00,49.28,49.32,49.03,49.31,456506.0,42.5869,42.6214,42.3708,42.6128,456506.0
2020-09-25 10:30:00,49.32,49.37,49.23,49.31,604954.0,42.6214,42.6646,42.5437,42.6128,604954.0
2020-09-25 11:00:00,49.32,49.38,49.23,49.33,210715.0,42.6214,42.6733,42.5437,42.6301,210715.0
2020-09-25 11:30:00,49.33,49.4,49.28,49.29,211124.0,42.6301,42.6906,42.5869,42.5955,211124.0
2020-09-25 12:00:00,49.27,49.41,49.27,49.34,108059.0,42.5782,42.6992,42.5782,42.6387,108059.0
2020-09-25 12:30:00,49.35,49.41,49.32,49.4,71170.0,42.6474,42.6992,42.6214,42.6906,71170.0
2020-09-25 13:00:00,49.4,49.45,49.37,49.44,253524.0,42.6906,42.7338,42.6646,42.7251,253524.0
2020-09-25 13:30:00,49.44,49.52,49.43,49.51,76697.0,42.7251,42.7943,42.7165,42.7856,76697.0
2020-09-25 14:00:00,49.51,49.59,49.51,49.58,175623.0,42.7856,42.8548,42.7856,42.8461,175623.0
2020-09-25 14:30:00,49.57,49.61,49.54,49.6,100639.0,42.8375,42.8721,42.8116,42.8634,100639.0
2020-09-25 15:00:00,49.6,49.75,49.6,49.74,95446.0,42.8634,42.993,42.8634,42.9844,95446.0
2020-09-25 15:30:00,49.73,49.78,49.66,49.76,639358.0,42.9758,43.019,42.9153,43.0017,639358.0
2020-09-28 09:30:00,50.42,50.52,50.31,50.37,383472.0,43.572,43.6585,43.477,43.5288,383472.0
2020-09-28 10:00:00,50.39,50.49,50.36,50.43,114643.0,43.5461,43.6325,43.5202,43.5807,114643.0
2020-09-28 10:30:00,50.43,50.48,50.29,50.32,131913.0,43.5807,43.6239,43.4597,43.4856,131913.0
2020-09-28 11:00:00,50.33,50.43,50.31,50.43,93078.0,43.4943,43.5807,43.477,43.5807,93078.0
2020-09-28 11:30:00,50.43,50.44,50.36,50.38,104399.0,43.5807,43.5893,43.5202,43.5375,104399.0
2020-09-28 12:00:00,50.39,50.39,50.3,50.31,72325.0,43.5461,43.5461,43.4683,43.477,72325.0
2020-09-28 12:30:00,50.32,50.4,50.29,50.39,52699.0,43.4856,43.5548,43.4597,43.5461,52699.0
2020-09-28 13:00:00,50.4,50.4,50.34,50.37,88556.0,43.5548,43.5548,43.5029,43.5288,88556.0
2020-09-28 13:30:00,50.37,50.43,50.37,50.41,93968.0,43.5288,43.5807,43.5288,43.5634,93968.0
2020-09-28 14:00:00,50.42,50.46,50.39,50.42,96764.0,43.572,43.6066,43.5461,43.572,96764.0
2020-09-28 14:30:00,50.43,50.48,50.42,50.45,92389.0,43.5807,43.6239,43.572,43.598,92389.0
2020-09-28 15:00:00,50.45,50.46,50.39,50.43,80963.0,43.598,43.6066,43.5461,43.5807,80963.0
2020-09-28 15:30:00,50.44,50.45,50.37,50.45,218004.0,43.5893,43.598,43.5288,43.598,218004.0
2020-09-29 09:30:00,50.41,50.5,50.4,50.43,289072.0,43.5634,43.6412,43.5548,43.5807,289072.0
2020-09-29 10:00:00,50.45,50.54,50.4,50.52,89820.0,43.598,43.6757,43.5548,43.6585,89820.0
2020-09-29 10:30:00,50.53,50.53,50.29,50.33,105212.0,43.6671,43.6671,43.4597,43.4943,105212.0
2020-09-29 11:00:00,50.33,50.44,50.3,50.39,69456.0,43.4943,43.5893,43.4683,43.5461,69456.0
2020-09-29 11:30:00,50.41,50.44,50.24,50.3,134769.0,43.5634,43.5893,43.4165,43.4683,134769.0
2020-09-29 12:00:00,50.29,50.32,50.21,50.31,41968.0,43.4597,43.4856,43.3906,43.477,41968.0
2020-09-29 12:30:00,50.32,50.41,50.3,50.39,63329.0,43.4856,43.5634,43.4683,43.5461,63329.0
2020-09-29 13:00:00,50.39,50.39,50.28,50.38,68001.0,43.5461,43.5461,43.4511,43.5375,68001.0
2020-09-29 13:30:00,50.39,50.45,50.38,50.45,61931.0,43.5461,43.598,43.5375,43.598,61931.0
2020-09-29 14:00:00,50.46,50.52,50.43,50.51,593307.0,43.6066,43.6585,43.5807,43.6498,593307.0
2020-09-29 14:30:00,50.52,50.54,50.46,50.46,112328.0,43.6585,43.6757,43.6066,43.6066,112328.0
2020-09-29 15:00:00,50.47,50.5,50.44,50.46,249613.0,43.6152,43.6412,43.5893,43.6066,249613.0
2020-09-29 15:30:00,50.45,50.48,50.4,50.41,501583.0,43.598,43.6239,43.5548,43.5634,501583.0
2020-09-30 09:30:00,50.4,50.57,50.36,50.55,208578.0,43.5548,43.7017,43.5202,43.6844,208578.0
2020-09-30 10:00:00,50.55,50.67,50.53,50.66,188999.0,43.6844,43.7881,43.6671,43.7794,188999.0
2020-09-30 10:30:00,50.66,50.74,50.64,50.69,236643.0,43.7794,43.8486,43.7622,43.8054,236643.0
2020-09-30 11:00:00,50.67,50.73,50.62,50.63,183853.0,43.7881,43.8399,43.7449,43.7535,183853.0
2020-09-30 11:30:00,50.62,50.65,50.52,50.58,110442.0,43.7449,43.7708,43.6585,43.7103,110442.0
2020-09-30 12:00:00,50.58,50.66,50.58,50.65,341706.0,43.7103,43.7794,43.7103,43.7708,341706.0
2020-09-30 12:30:00,50.65,50.66,50.56,50.62,68297.0,43.7708,43.7794,43.693,43.7449,68297.0
2020-09-30 13:00:00,50.62,50.62,50.52,50.56,98600.0,43.7449,43.7449,43.6585,43.693,98600.0
2020-09-30 13:30:00,50.55,50.64,50.54,50.63,98285.0,43.6844,43.7622,43.6757,43.7535,98285.0
2020-09-30 14:00:00,50.63,50.71,50.51,50.61,192190.0,43.7535,43.8227,43.6498,43.7362,192190.0
2020-09-30 14:30:00,50.57,50.59,50.43,50.54,173487.0,43.7017,43.7189,43.5807,43.6757,173487.0
2020-09-30 15:00:00,50.53,50.56,50.31,50.42,297849.0,43.6671,43.693,43.477,43.572,297849.0
2020-09-30 15:30:00,50.42,50.59,50.4,50.46,479584.0,43.572,43.7189,43.5548,43.6066,479584.0
2020-10-01 09:30:00,50.77,50.81,50.6,50.62,199232.0,43.8745,43.9091,43.7276,43.7449,199232.0
2020-10-01 10:00:00,50.62,50.68,50.51,50.58,135450.0,43.7449,43.7967,43.6498,43.7103,135450.0
2020-10-01 10:30:00,50.57,50.74,50.57,50.64,79370.0,43.7017,43.8486,43.7017,43.7622,79370.0
2020-10-01 11:00:00,50.69,50.75,50.63,50.73,79379.0,43.8054,43.8572,43.7535,43.8399,79379.0
2020-10-01 11:30:00,50.74,50.79,50.72,50.76,202189.0,43.8486,43.8918,43.8313,43.8659,202189.0
2020-10-01 12:00:00,50.76,50.76,50.63,50.73,72114.0,43.8659,43.8659,43.7535,43.8399,72114.0
2020-10-01 12:30:00,50.74,50.78,50.72,50.74,72714.0,43.8486,43.8831,43.8313,43.8486,72714.0
2020-10-01 13:00:00,50.75,50.8,50.74,50.76,48376.0,43.8572,43.9004,43.8486,43.8659,48376.0
2020-10-01 13:30:00,50.77,50.8,50.66,50.67,152161.0,43.8745,43.9004,43.7794,43.7881,152161.0
2020-10-01 14:00:00,50.7,50.75,50.6,50.73,137952.0,43.814,43.8572,43.7276,43.8399,137952.0
2020-10-01 14:30:00,50.73,50.79,50.72,50.79,59625.0,43.8399,43.8918,43.8313,43.8918,59625.0
2020-10-01 15:00:00,50.79,50.82,50.68,50.69,88360.0,43.8918,43.9177,43.7967,43.8054,88360.0
2020-10-01 15:30:00,50.69,50.83,50.64,50.83,174405.0,43.8054,43.9264,43.7622,43.9264,174405.0
2020-10-02 09:30:00,50.17,50.54,50.13,50.48,203976.0,43.356,43.6757,43.3214,43.6239,203976.0
2020-10-02 10:00:00,50.48,50.64,50.48,50.54,129702.0,43.6239,43.7622,43.6239,43.6757,129702.0
2020-10-02 10:30:00,50.51,50.57,50.47,50.52,92165.0,43.6498,43.7017,43.6152,43.6585,92165.0
2020-10-02 11:00:00,50.52,50.67,50.49,50.64,220089.0,43.6585,43.7881,43.6325,43.7622,220089.0
2020-10-02 11:30:00,50.65,50.66,50.48,50.48,82767.0,43.7708,43.7794,43.6239,43.6239,82767.0
2020-10-02 12:00:00,50.48,50.75,50.41,50.69,231968.0,43.6239,43.8572,43.5634,43.8054,231968.0
2020-10-02 12:30:00,50.7,50.71,50.64,50.66,74354.0,43.814,43.8227,43.7622,43.7794,74354.0
2020-10-02 13:00:00,50.66,50.69,50.6,50.66,53186.0,43.7794,43.8054,43.7276,43.7794,53186.0
2020-10-02 13:30:00,50.65,50.67,50.53,50.57,226766.0,43.7708,43.7881,43.6671,43.7017,226766.0
2020-10-02 14:00:00,50.58,50.68,50.57,50.65,36609.0,43.7103,43.7967,43.7017,43.7708,36609.0
2020-10-02 14:30:00,50.66,50.68,50.6,50.64,66449.0,43.7794,43.7967,43.7276,43.7622,66449.0
2020-10-02 15:00:00,50.64,50.66,50.53,50.62,169697.0,43.7622,43.7794,43.6671,43.7449,169697.0
2020-10-02 15:30:00,50.62,50.66,50.56,50.59,266939.0,43.7449,43.7794,43.693,43.7189,266939.0
2020-10-05 09:30:00,50.96,51.1,50.94,51.04,119039.0,44.0387,44.1597,44.0214,44.1078,119039.0
2020-10-05 10:00:00,51.07,51.16,51.03,51.12,67573.0,44.1338,44.2115,44.0992,44.177,67573.0
2020-10-05 10:30:00,51.13,51.21,51.11,51.19,62376.0,44.1856,44.2547,44.1683,44.2375,62376.0
2020-10-05 11:00:00,51.2,51.21,51.15,51.18,94198.0,44.2461,44.2547,44.2029,44.2288,94198.0
2020-10-05 11:30:00,51.18,51.19,51.11,51.14,184598.0,44.2288,44.2375,44.1683,44.1942,184598.0
2020-10-05 12:00:00,51.15,51.15,51.11,51.13,98314.0,44.2029,44.2029,44.1683,44.1856,98314.0
2020-10-05 12:30:00,51.13,51.16,51.13,51.15,39390.0,44.1856,44.2115,44.1856,44.2029,39390.0
2020-10-05 13:00:00,51.16,51.16,51.12,51.16,56893.0,44.2115,44.2115,44.177,44.2115,56893.0
2020-10-05 13:30:00,51.15,51.16,51.09,51.11,78547.0,44.2029,44.2115,44.151,44.1683,78547.0
2020-10-05 14:00:00,51.1,51.14,51.07,51.12,60954.0,44.1597,44.1942,44.1338,44.177,60954.0
2020-10-05 14:30:00,51.12,51.2,51.11,51.2,63424.0,44.177,44.2461,44.1683,44.2461,63424.0
2020-10-05 15:00:00,51.19,51.31,51.17,51.3,89328.0,44.2375,44.3412,44.2202,44.3325,89328.0
2020-10-05 15:30:00,51.3,51.35,51.28,51.35,261072.0,44.3325,44.3757,44.3152,44.3757,261072.0
2020-10-06 09:30:00,51.41,51.45,51.31,51.35,115715.0,44.4276,44.4621,44.3412,44.3757,115715.0
2020-10-06 10:00:00,51.35,51.46,51.35,51.45,138373.0,44.3757,44.4708,44.3757,44.4621,138373.0
2020-10-06 10:30:00,51.44,51.47,51.33,51.39,265689.0,44.4535,44.4794,44.3584,44.4103,265689.0
2020-10-06 11:00:00,51.39,51.42,51.31,51.35,117118.0,44.4103,44.4362,44.3412,44.3757,117118.0
2020-10-06 11:30:00,51.33,51.38,51.26,51.27,108770.0,44.3584,44.4017,44.298,44.3066,108770.0
2020-10-06 12:00:00,51.27,51.33,51.27,51.31,77376.0,44.3066,44.3584,44.3066,44.3412,77376.0
2020-10-06 12:30:00,51.31,51.41,51.29,51.4,50765.0,44.3412,44.4276,44.3239,44.4189,50765.0
2020-10-06 13:00:00,51.39,51.43,51.38,51.4,89788.0,44.4103,44.4449,44.4017,44.4189,89788.0
2020-10-06 13:30:00,51.4,51.41,51.37,51.41,279479.0,44.4189,44.4276,44.393,44.4276,279479.0
2020-10-06 14:00:00,51.4,51.48,51.39,51.46,126960.0,44.4189,44.4881,44.4103,44.4708,126960.0
2020-10-06 14:30:00,51.47,51.52,50.91,51.09,694099.0,44.4794,44.5226,43.9955,44.151,694099.0
2020-10-06 15:00:00,51.08,51.08,50.83,51.05,550078.0,44.1424,44.1424,43.9264,44.1165,550078.0
2020-10-06 15:30:00,51.04,51.15,50.9,50.96,333595.0,44.1078,44.2029,43.9868,44.0387,333595.0
2020-10-07 09:30:00,51.39,51.48,51.36,51.36,251491.0,44.4103,44.4881,44.3844,44.3844,251491.0
2020-10-07 10:00:00,51.37,51.4,51.29,51.37,131956.0,44.393,44.4189,44.3239,44.393,131956.0
2020-10-07 10:30:00,51.35,51.42,51.34,51.4,95221.0,44.3757,44.4362,44.3671,44.4189,95221.0
2020-10-07 11:00:00,51.4,51.48,51.39,51.45,53489.0,44.4189,44.4881,44.4103,44.4621,53489.0
2020-10-07 11:30:00,51.45,51.48,51.42,51.43,55393.0,44.4621,44.4881,44.4362,44.4449,55393.0
2020-10-07 12:00:00,51.43,51.47,51.3,51.34,214122.0,44.4449,44.4794,44.3325,44.3671,214122.0
2020-10-07 12:30:00,51.34,51.42,51.33,51.41,135243.0,44.3671,44.4362,44.3584,44.4276,135243.0
2020-10-07 13:00:00,51.4,51.43,51.4,51.42,54676.0,44.4189,44.4449,44.4189,44.4362,54676.0
2020-10-07 13:30:00,51.42,51.52,51.41,51.46,102297.0,44.4362,44.5226,44.4276,44.4708,102297.0
2020-10-07 14:00:00,51.46,51.52,51.44,51.49,174702.0,44.4708,44.5226,44.4535,44.4967,174702.0
2020-10-07 14:30:00,51.5,51.52,51.45,51.51,109457.0,44.5054,44.5226,44.4621,44.514,109457.0
2020-10-07 15:00:00,51.51,51.55,51.5,51.52,108158.0,44.514,44.5486,44.5054,44.5226,108158.0
2020-10-07 15:30:00,51.53,51.54,51.47,51.47,246419.0,44.5313,44.5399,44.4794,44.4794,246419.0
2020-10-08 09:30:00,51.66,51.73,51.62,51.72,244799.0,44.6436,44.7041,44.6091,44.6955,244799.0
2020-10-08 10:00:00,51.75,51.75,51.65,51.69,92546.0,44.7214,44.7214,44.635,44.6695,92546.0
2020-10-08 10:30:00,51.69,51.78,51.69,51.73,65018.0,44.6695,44.7473,44.6695,44.7041,65018.0
2020-10-08 11:00:00,51.74,51.78,51.67,51.71,148447.0,44.7128,44.7473,44.6523,44.6868,148447.0
2020-10-08 11:30:00,51.71,51.74,51.61,51.71,131260.0,44.6868,44.7128,44.6004,44.6868,131260.0
2020-10-08 12:00:00,51.72,51.79,51.71,51.79,67805.0,44.6955,44.756,44.6868,44.756,67805.0
2020-10-08 12:30:00,51.79,51.82,51.77,51.8,73459.0,44.756,44.7819,44.7387,44.7646,73459.0
2020-10-08 13:00:00,51.81,51.81,51.76,51.78,59918.0,44.7733,44.7733,44.73,44.7473,59918.0
2020-10-08 13:30:00,51.77,51.82,51.76,51.8,54815.0,44.7387,44.7819,44.73,44.7646,54815.0
2020-10-08 14:00:00,51.79,51.84,51.78,51.82,76417.0,44.756,44.7992,44.7473,44.7819,76417.0
2020-10-08 14:30:00,51.83,51.84,51.8,51.82,48434.0,44.7905,44.7992,44.7646,44.7819,48434.0
2020-10-08 15:00:00,51.81,51.83,51.78,51.8,65803.0,44.7733,44.7905,44.7473,44.7646,65803.0
2020-10-08 15:30:00,51.8,51.84,51.77,51.82,209850.0,44.7646,44.7992,44.7387,44.7819,209850.0
2020-10-09 09:30:00,52.01,52.08,51.95,52.0,270884.0,44.9461,45.0066,44.8942,44.9374,270884.0
2020-10-09 10:00:00,52.02,52.05,51.99,52.02,257999.0,44.9547,44.9807,44.9288,44.9547,257999.0
2020-10-09 10:30:00,52.02,52.14,52.02,52.09,83101.0,44.9547,45.0584,44.9547,45.0152,83101.0
2020-10-09 11:00:00,52.1,52.16,52.08,52.13,93786.0,45.0239,45.0757,45.0066,45.0498,93786.0
2020-10-09 11:30:00,52.14,52.24,52.12,52.21,796509.0,45.0584,45.1448,45.0411,45.1189,796509.0
2020-10-09 12:00:00,52.22,52.23,52.16,52.17,161859.0,45.1276,45.1362,45.0757,45.0844,161859.0
2020-10-09 12:30:00,52.17,52.19,52.15,52.17,102629.0,45.0844,45.1016,45.0671,45.0844,102629.0
2020-10-09 13:00:00,52.18,52.2,52.15,52.17,60856.0,45.093,45.1103,45.0671,45.0844,60856.0
2020-10-09 13:30:00,52.16,52.19,52.15,52.18,36139.0,45.0757,45.1016,45.0671,45.093,36139.0
2020-10-09 14:00:00,52.18,52.19,52.16,52.17,124415.0,45.093,45.1016,45.0757,45.0844,124415.0
2020-10-09 14:30:00,52.16,52.18,52.11,52.15,115082.0,45.0757,45.093,45.0325,45.0671,115082.0
2020-10-09 15:00:00,52.15,52.19,52.14,52.18,53897.0,45.0671,45.1016,45.0584,45.093,53897.0
2020-10-09 15:30:00,52.19,52.19,52.15,52.19,109036.0,45.1016,45.1016,45.0671,45.1016,109036.0
2020-10-12 09:30:00,52.35,52.35,52.28,52.33,138233.0,45.2399,45.2399,45.1794,45.2226,138233.0
2020-10-12 10:00:00,52.32,52.38,52.32,52.38,48549.0,45.214,45.2658,45.214,45.2658,48549.0
2020-10-12 10:30:00,52.37,52.43,52.34,52.43,68165.0,45.2572,45.309,45.2313,45.309,68165.0
2020-10-12 11:00:00,52.43,52.49,52.42,52.45,64087.0,45.309,45.3609,45.3004,45.3263,64087.0
2020-10-12 11:30:00,52.45,52.46,52.38,52.39,81641.0,45.3263,45.335,45.2658,45.2745,81641.0
2020-10-12 12:00:00,52.39,52.54,52.38,52.53,91621.0,45.2745,45.4041,45.2658,45.3955,91621.0
2020-10-12 12:30:00,52.52,52.57,52.52,52.52,83349.0,45.3868,45.43,45.3868,45.3868,83349.0
2020-10-12 13:00:00,52.52,52.57,52.49,52.55,64540.0,45.3868,45.43,45.3609,45.4127,64540.0
2020-10-12 13:30:00,52.56,52.57,52.49,52.52,73352.0,45.4214,45.43,45.3609,45.3868,73352.0
2020-10-12 14:00:00,52.52,52.56,52.51,52.55,342657.0,45.3868,45.4214,45.3782,45.4127,342657.0
2020-10-12 14:30:00,52.55,52.56,52.5,52.51,79095.0,45.4127,45.4214,45.3695,45.3782,79095.0
2020-10-12 15:00:00,52.52,52.54,52.47,52.52,74292.0,45.3868,45.4041,45.3436,45.3868,74292.0
2020-10-12 15:30:00,52.52,52.52,52.45,52.51,218091.0,45.3868,45.3868,45.3263,45.3782,218091.0
2020-10-13 09:30:00,52.16,52.2,52.02,52.09,200282.0,45.0757,45.1103,44.9547,45.0152,200282.0
2020-10-13 10:00:00,52.09,52.1,51.94,52.07,209878.0,45.0152,45.0239,44.8856,44.9979,209878.0
2020-10-13 10:30:00,52.07,52.08,51.94,52.02,230557.0,44.9979,45.0066,44.8856,44.9547,230557.0
2020-10-13 11:00:00,52.03,52.08,52.0,52.05,122505.0,44.9634,45.0066,44.9374,44.9807,122505.0
2020-10-13 11:30:00,52.04,52.1,52.02,52.07,87804.0,44.972,45.0239,44.9547,44.9979,87804.0
2020-10-13 12:00:00,52.06,52.08,52.01,52.07,62120.0,44.9893,45.0066,44.9461,44.9979,62120.0
2020-10-13 12:30:00,52.07,52.1,52.02,52.09,43161.0,44.9979,45.0239,44.9547,45.0152,43161.0
2020-10-13 13:00:00,52.09,52.11,52.0,52.08,107491.0,45.0152,45.0325,44.9374,45.0066,107491.0
2020-10-13 13:30:00,52.07,52.08,51.99,52.0,58239.0,44.9979,45.0066,44.9288,44.9374,58239.0
2020-10-13 14:00:00,51.99,52.06,51.97,52.0,55847.0,44.9288,44.9893,44.9115,44.9374,55847.0
2020-10-13 14:30:00,52.0,52.06,51.95,52.05,118411.0,44.9374,44.9893,44.8942,44.9807,118411.0
2020-10-13 15:00:00,52.04,52.15,52.03,52.14,112669.0,44.972,45.0671,44.9634,45.0584,112669.0
2020-10-13 15:30:00,52.15,52.17,52.06,52.06,207149.0,45.0671,45.0844,44.9893,44.9893,207149.0
2020-10-14 09:30:00,52.18,52.27,52.14,52.26,174825.0,45.093,45.1708,45.0584,45.1621,174825.0
2020-10-14 10:00:00,52.25,52.26,52.14,52.15,83665.0,45.1535,45.1621,45.0584,45.0671,83665.0
2020-10-14 10:30:00,52.16,52.24,52.11,52.19,88175.0,45.0757,45.1448,45.0325,45.1016,88175.0
2020-10-14 11:00:00,52.2,52.25,52.17,52.18,100811.0,45.1103,45.1535,45.0844,45.093,100811.0
2020-10-14 11:30:00,52.19,52.21,52.0,52.01,83228.0,45.1016,45.1189,44.9374,44.9461,83228.0
2020-10-14 12:00:00,52.01,52.08,51.89,51.95,80774.0,44.9461,45.0066,44.8424,44.8942,80774.0
2020-10-14 12:30:00,51.95,52.01,51.93,51.98,55449.0,44.8942,44.9461,44.877,44.9202,55449.0
2020-10-14 13:00:00,51.99,52.05,51.98,51.99,68318.0,44.9288,44.9807,44.9202,44.9288,68318.0
2020-10-14 13:30:00,52.0,52.03,51.93,52.02,71369.0,44.9374,44.9634,44.877,44.9547,71369.0
2020-10-14 14:00:00,52.02,52.05,51.95,51.97,94397.0,44.9547,44.9807,44.8942,44.9115,94397.0
2020-10-14 14:30:00,51.97,51.98,51.89,51.97,90675.0,44.9115,44.9202,44.8424,44.9115,90675.0
2020-10-14 15:00:00,51.97,52.04,51.95,51.99,90291.0,44.9115,44.972,44.8942,44.9288,90291.0
2020-10-14 15:30:00,51.98,52.04,51.89,51.9,127559.0,44.9202,44.972,44.8424,44.851,127559.0
2020-10-15 09:30:00,50.99,51.21,50.94,51.19,213234.0,44.0646,44.2547,44.0214,44.2375,213234.0
2020-10-15 10:00:00,51.19,51.19,51.04,51.06,120333.0,44.2375,44.2375,44.1078,44.1251,120333.0
2020-10-15 10:30:00,51.06,51.09,50.98,51.08,114621.0,44.1251,44.151,44.056,44.1424,114621.0
2020-10-15 11:00:00,51.09,51.2,51.04,51.13,145979.0,44.151,44.2461,44.1078,44.1856,145979.0
2020-10-15 11:30:00,51.13,51.25,51.11,51.19,203187.0,44.1856,44.2893,44.1683,44.2375,203187.0
2020-10-15 12:00:00,51.18,51.24,51.18,51.19,82371.0,44.2288,44.2807,44.2288,44.2375,82371.0
2020-10-15 12:30:00,51.2,51.24,51.16,51.23,106276.0,44.2461,44.2807,44.2115,44.272,106276.0
2020-10-15 13:00:00,51.23,51.3,51.22,51.29,60220.0,44.272,44.3325,44.2634,44.3239,60220.0
2020-10-15 13:30:00,51.28,51.32,51.28,51.31,113097.0,44.3152,44.3498,44.3152,44.3412,113097.0
2020-10-15 14:00:00,51.31,51.35,51.3,51.33,86619.0,44.3412,44.3757,44.3325,44.3584,86619.0
2020-10-15 14:30:00,51.34,51.34,51.25,51.32,596768.0,44.3671,44.3671,44.2893,44.3498,596768.0
2020-10-15 15:00:00,51.32,51.39,51.31,51.39,100879.0,44.3498,44.4103,44.3412,44.4103,100879.0
2020-10-15 15:30:00,51.39,51.42,51.33,51.38,243373.0,44.4103,44.4362,44.3584,44.4017,243373.0
2020-10-16 09:30:00,51.57,51.58,51.45,51.56,385624.0,44.5658,44.5745,44.4621,44.5572,385624.0
2020-10-16 10:00:00,51.56,51.73,51.55,51.73,307176.0,44.5572,44.7041,44.5486,44.7041,307176.0
2020-10-16 10:30:00,51.73,51.74,51.62,51.65,342344.0,44.7041,44.7128,44.6091,44.635,342344.0
2020-10-16 11:00:00,51.65,51.67,51.54,51.58,420542.0,44.635,44.6523,44.5399,44.5745,420542.0
2020-10-16 11:30:00,51.58,51.64,51.56,51.63,76869.0,44.5745,44.6263,44.5572,44.6177,76869.0
2020-10-16 12:00:00,51.63,51.63,51.55,51.62,77200.0,44.6177,44.6177,44.5486,44.6091,77200.0
2020-10-16 12:30:00,51.61,51.61,51.53,51.61,55094.0,44.6004,44.6004,44.5313,44.6004,55094.0
2020-10-16 13:00:00,51.61,51.65,51.59,51.63,46745.0,44.6004,44.635,44.5831,44.6177,46745.0
2020-10-16 13:30:00,51.64,51.65,51.61,51.62,61743.0,44.6263,44.635,44.6004,44.6091,61743.0
2020-10-16 14:00:00,51.62,51.66,51.59,51.66,121864.0,44.6091,44.6436,44.5831,44.6436,121864.0
2020-10-16 14:30:00,51.65,51.67,51.62,51.66,58944.0,44.635,44.6523,44.6091,44.6436,58944.0
2020-10-16 15:00:00,51.66,51.66,51.56,51.59,56290.0,44.6436,44.6436,44.5572,44.5831,56290.0
2020-10-16 15:30:00,51.58,51.59,51.54,51.55,203662.0,44.5745,44.5831,44.5399,44.5486,203662.0
2020-10-19 09:30:00,51.79,51.88,51.78,51.83,285480.0,44.756,44.8337,44.7473,44.7905,285480.0
2020-10-19 10:00:00,51.82,51.84,51.66,51.83,142793.0,44.7819,44.7992,44.6436,44.7905,142793.0
2020-10-19 10:30:00,51.85,51.85,51.71,51.79,271302.0,44.8078,44.8078,44.6868,44.756,271302.0
2020-10-19 11:00:00,51.78,51.85,51.71,51.75,134742.0,44.7473,44.8078,44.6868,44.7214,134742.0
2020-10-19 11:30:00,51.75,51.78,51.72,51.75,103743.0,44.7214,44.7473,44.6955,44.7214,103743.0
2020-10-19 12:00:00,51.74,51.79,51.71,51.72,155565.0,44.7128,44.756,44.6868,44.6955,155565.0
2020-10-19 12:30:00,51.72,51.75,51.7,51.73,88745.0,44.6955,44.7214,44.6782,44.7041,88745.0
2020-10-19 13:00:00,51.73,51.75,51.69,51.71,60974.0,44.7041,44.7214,44.6695,44.6868,60974.0
2020-10-19 13:30:00,51.71,51.71,51.6,51.63,48361.0,44.6868,44.6868,44.5918,44.6177,48361.0
2020-10-19 14:00:00,51.62,51.66,51.59,51.64,47899.0,44.6091,44.6436,44.5831,44.6263,47899.0
2020-10-19 14:30:00,51.63,51.63,51.39,51.41,74645.0,44.6177,44.6177,44.4103,44.4276,74645.0
2020-10-19 15:00:00,51.4,51.43,51.32,51.38,134261.0,44.4189,44.4449,44.3498,44.4017,134261.0
2020-10-19 15:30:00,51.38,51.41,51.3,51.39,218711.0,44.4017,44.4276,44.3325,44.4103,218711.0
2020-10-20 09:30:00,51.7,51.85,51.65,51.85,280356.0,44.6782,44.8078,44.635,44.8078,280356.0
2020-10-20 10:00:00,51.85,51.88,51.78,51.81,202214.0,44.8078,44.8337,44.7473,44.7733,202214.0
2020-10-20 10:30:00,51.82,51.9,51.81,51.82,79806.0,44.7819,44.851,44.7733,44.7819,79806.0
2020-10-20 11:00:00,51.8,51.81,51.73,51.76,337340.0,44.7646,44.7733,44.7041,44.73,337340.0
2020-10-20 11:30:00,51.76,51.79,51.71,51.79,79914.0,44.73,44.756,44.6868,44.756,79914.0
2020-10-20 12:00:00,51.79,51.81,51.74,51.75,106068.0,44.756,44.7733,44.7128,44.7214,106068.0
2020-10-20 12:30:00,51.75,51.89,51.74,51.84,196755.0,44.7214,44.8424,44.7128,44.7992,196755.0
2020-10-20 13:00:00,51.85,51.96,51.84,51.95,83178.0,44.8078,44.9029,44.7992,44.8942,83178.0
2020-10-20 13:30:00,51.95,51.99,51.88,51.9,115727.0,44.8942,44.9288,44.8337,44.851,115727.0
2020-10-20 14:00:00,51.91,51.95,51.87,51.9,102874.0,44.8597,44.8942,44.8251,44.851,102874.0
2020-10-20 14:30:00,51.9,51.92,51.85,51.85,69564.0,44.851,44.8683,44.8078,44.8078,69564.0
2020-10-20 15:00:00,51.86,51.89,51.69,51.8,341799.0,44.8165,44.8424,44.6695,44.7646,341799.0
2020-10-20 15:30:00,51.79,51.83,51.71,51.72,470143.0,44.756,44.7905,44.6868,44.6955,470143.0
2020-10-21 09:30:00,51.7,51.94,51.64,51.92,520819.0,44.6782,44.8856,44.6263,44.8683,520819.0
2020-10-21 10:00:00,51.92,51.94,51.87,51.91,413619.0,44.8683,44.8856,44.8251,44.8597,413619.0
2020-10-21 10:30:00,51.9,51.95,51.79,51.81,199424.0,44.851,44.8942,44.756,44.7733,199424.0
2020-10-21 11:00:00,51.8,51.8,51.63,51.68,153641.0,44.7646,44.7646,44.6177,44.6609,153641.0
2020-10-21 11:30:00,51.69,51.74,51.64,51.66,178422.0,44.6695,44.7128,44.6263,44.6436,178422.0
2020-10-21 12:00:00,51.66,51.85,51.66,51.75,158395.0,44.6436,44.8078,44.6436,44.7214,158395.0
2020-10-21 12:30:00,51.76,51.76,51.63,51.65,101341.0,44.73,44.73,44.6177,44.635,101341.0
2020-10-21 13:00:00,51.65,51.71,51.64,51.71,102066.0,44.635,44.6868,44.6263,44.6868,102066.0
2020-10-21 13:30:00,51.7,51.74,51.65,51.68,132162.0,44.6782,44.7128,44.635,44.6609,132162.0
2020-10-21 14:00:00,51.69,51.77,51.67,51.75,169768.0,44.6695,44.7387,44.6523,44.7214,169768.0
2020-10-21 14:30:00,51.74,51.79,51.73,51.77,98515.0,44.7128,44.756,44.7041,44.7387,98515.0
2020-10-21 15:00:00,51.79,51.79,51.69,51.76,72191.0,44.756,44.756,44.6695,44.73,72191.0
2020-10-21 15:30:00,51.75,51.77,51.58,51.6,284372.0,44.7214,44.7387,44.5745,44.5918,284372.0
2020-10-22 09:30:00,51.59,51.64,51.53,51.58,552149.0,44.5831,44.6263,44.5313,44.5745,552149.0
2020-10-22 10:00:00,51.58,51.58,51.36,51.4,203276.0,44.5745,44.5745,44.3844,44.4189,203276.0
2020-10-22 10:30:00,51.4,51.49,51.29,51.47,158144.0,44.4189,44.4967,44.3239,44.4794,158144.0
2020-10-22 11:00:00,51.46,51.61,51.46,51.57,132542.0,44.4708,44.6004,44.4708,44.5658,132542.0
2020-10-22 11:30:00,51.58,51.58,51.5,51.5,114992.0,44.5745,44.5745,44.5054,44.5054,114992.0
2020-10-22 12:00:00,51.51,51.56,51.49,51.54,74130.0,44.514,44.5572,44.4967,44.5399,74130.0
2020-10-22 12:30:00,51.54,51.6,51.49,51.6,54219.0,44.5399,44.5918,44.4967,44.5918,54219.0
2020-10-22 13:00:00,51.6,51.67,51.58,51.64,145435.0,44.5918,44.6523,44.5745,44.6263,145435.0
2020-10-22 13:30:00,51.65,51.67,51.6,51.66,133927.0,44.635,44.6523,44.5918,44.6436,133927.0
2020-10-22 14:00:00,51.66,51.71,51.65,51.68,37331.0,44.6436,44.6868,44.635,44.6609,37331.0
2020-10-22 14:30:00,51.67,51.7,51.65,51.67,60554.0,44.6523,44.6782,44.635,44.6523,60554.0
2020-10-22 15:00:00,51.67,51.67,51.61,51.66,64626.0,44.6523,44.6523,44.6004,44.6436,64626.0
2020-10-22 15:30:00,51.68,51.7,51.6,51.63,108642.0,44.6609,44.6782,44.5918,44.6177,108642.0
2020-10-23 09:30:00,51.85,51.85,51.73,51.76,120396.0,44.8078,44.8078,44.7041,44.73,120396.0
2020-10-23 10:00:00,51.75,51.75,51.66,51.7,85388.0,44.7214,44.7214,44.6436,44.6782,85388.0
2020-10-23 10:30:00,51.69,51.75,51.67,51.7,121716.0,44.6695,44.7214,44.6523,44.6782,121716.0
2020-10-23 11:00:00,51.71,51.72,51.62,51.69,85020.0,44.6868,44.6955,44.6091,44.6695,85020.0
2020-10-23 11:30:00,51.69,51.75,51.67,51.72,63200.0,44.6695,44.7214,44.6523,44.6955,63200.0
2020-10-23 12:00:00,51.72,51.75,51.62,51.65,572772.0,44.6955,44.7214,44.6091,44.635,572772.0
2020-10-23 12:30:00,51.66,51.72,51.65,51.66,43071.0,44.6436,44.6955,44.635,44.6436,43071.0
2020-10-23 13:00:00,51.67,51.78,51.66,51.76,81406.0,44.6523,44.7473,44.6436,44.73,81406.0
2020-10-23 13:30:00,51.77,51.78,51.74,51.75,48555.0,44.7387,44.7473,44.7128,44.7214,48555.0
2020-10-23 14:00:00,51.75,51.83,51.74,51.83,102633.0,44.7214,44.7905,44.7128,44.7905,102633.0
2020-10-23 14:30:00,51.83,51.83,51.8,51.8,30181.0,44.7905,44.7905,44.7646,44.7646,30181.0
2020-10-23 15:00:00,51.8,51.87,51.79,51.85,25853.0,44.7646,44.8251,44.756,44.8078,25853.0
2020-10-23 15:30:00,51.85,51.92,51.83,51.92,144643.0,44.8078,44.8683,44.7905,44.8683,144643.0
2020-10-26 09:30:00,51.26,51.35,51.26,51.32,271882.0,44.298,44.3757,44.298,44.3498,271882.0
2020-10-26 10:00:00,51.33,51.37,51.24,51.25,267871.0,44.3584,44.393,44.2807,44.2893,267871.0
2020-10-26 10:30:00,51.24,51.27,51.09,51.1,626097.0,44.2807,44.3066,44.151,44.1597,626097.0
2020-10-26 11:00:00,51.09,51.1,50.96,51.07,139956.0,44.151,44.1597,44.0387,44.1338,139956.0
2020-10-26 11:30:00,51.06,51.11,50.99,51.06,96842.0,44.1251,44.1683,44.0646,44.1251,96842.0
2020-10-26 12:00:00,51.06,51.13,51.04,51.06,107211.0,44.1251,44.1856,44.1078,44.1251,107211.0
2020-10-26 12:30:00,51.05,51.06,50.93,50.96,318800.0,44.1165,44.1251,44.0128,44.0387,318800.0
2020-10-26 13:00:00,50.96,50.97,50.79,50.79,131998.0,44.0387,44.0473,43.8918,43.8918,131998.0
2020-10-26 13:30:00,50.8,50.9,50.72,50.9,41936.0,43.9004,43.9868,43.8313,43.9868,41936.0
2020-10-26 14:00:00,50.9,50.98,50.88,50.98,612129.0,43.9868,44.056,43.9696,44.056,612129.0
2020-10-26 14:30:00,50.98,50.99,50.91,50.96,128058.0,44.056,44.0646,43.9955,44.0387,128058.0
2020-10-26 15:00:00,50.96,51.03,50.92,51.01,168936.0,44.0387,44.0992,44.0041,44.0819,168936.0
2020-10-26 15:30:00,51.01,51.06,50.94,51.06,241739.0,44.0819,44.1251,44.0214,44.1251,241739.0
2020-10-27 09:30:00,51.05,51.07,50.96,51.05,238814.0,44.1165,44.1338,44.0387,44.1165,238814.0
2020-10-27 10:00:00,51.05,51.07,50.85,50.86,75536.0,44.1165,44.1338,43.9436,43.9523,75536.0
2020-10-27 10:30:00,50.86,50.98,50.86,50.89,144553.0,43.9523,44.056,43.9523,43.9782,144553.0
2020-10-27 11:00:00,50.88,50.97,50.87,50.89,122457.0,43.9696,44.0473,43.9609,43.9782,122457.0
2020-10-27 11:30:00,50.88,51.01,50.86,51.01,55738.0,43.9696,44.0819,43.9523,44.0819,55738.0
2020-10-27 12:00:00,51.01,51.04,50.96,51.01,79755.0,44.0819,44.1078,44.0387,44.0819,79755.0
2020-10-27 12:30:00,50.99,50.99,50.86,50.91,47562.0,44.0646,44.0646,43.9523,43.9955,47562.0
2020-10-27 13:00:00,50.91,50.96,50.88,50.96,52452.0,43.9955,44.0387,43.9696,44.0387,52452.0
2020-10-27 13:30:00,50.96,51.01,50.95,50.96,88744.0,44.0387,44.0819,44.0301,44.0387,88744.0
2020-10-27 14:00:00,50.95,50.97,50.85,50.89,100678.0,44.0301,44.0473,43.9436,43.9782,100678.0
2020-10-27 14:30:00,50.88,50.9,50.81,50.87,61256.0,43.9696,43.9868,43.9091,43.9609,61256.0
2020-10-27 15:00:00,50.86,50.88,50.8,50.86,119263.0,43.9523,43.9696,43.9004,43.9523,119263.0
2020-10-27 15:30:00,50.86,50.92,50.82,50.87,220093.0,43.9523,44.0041,43.9177,43.9609,220093.0
2020-10-28 09:30:00,49.85,49.94,49.77,49.84,450946.0,43.0795,43.1572,43.0103,43.0708,450946.0
2020-10-28 10:00:00,49.82,49.91,49.53,49.54,316989.0,43.0535,43.1313,42.8029,42.8116,316989.0
2020-10-28 10:30:00,49.55,49.67,49.46,49.55,157957.0,42.8202,42.9239,42.7424,42.8202,157957.0
2020-10-28 11:00:00,49.56,49.64,49.49,49.54,157392.0,42.8288,42.898,42.7683,42.8116,157392.0
2020-10-28 11:30:00,49.53,49.78,49.44,49.74,183824.0,42.8029,43.019,42.7251,42.9844,183824.0
2020-10-28 12:00:00,49.75,49.84,49.67,49.69,142049.0,42.993,43.0708,42.9239,42.9412,142049.0
2020-10-28 12:30:00,49.69,49.76,49.57,49.6,135366.0,42.9412,43.0017,42.8375,42.8634,135366.0
2020-10-28 13:00:00,49.59,49.61,49.48,49.58,176091.0,42.8548,42.8721,42.7597,42.8461,176091.0
2020-10-28 13:30:00,49.58,49.67,49.57,49.67,568479.0,42.8461,42.9239,42.8375,42.9239,568479.0
2020-10-28 14:00:00,49.66,49.7,49.52,49.69,145120.0,42.9153,42.9498,42.7943,42.9412,145120.0
2020-10-28 14:30:00,49.69,49.75,49.59,49.72,169351.0,42.9412,42.993,42.8548,42.9671,169351.0
2020-10-28 15:00:00,49.72,49.73,49.58,49.65,199227.0,42.9671,42.9758,42.8461,42.9066,199227.0
2020-10-28 15:30:00,49.66,49.73,49.44,49.45,615634.0,42.9153,42.9758,42.7251,42.7338,615634.0
2020-10-29 09:30:00,49.56,49.64,49.3,49.61,712952.0,42.8288,42.898,42.6042,42.8721,712952.0
2020-10-29 10:00:00,49.62,49.76,49.57,49.74,438660.0,42.8807,43.0017,42.8375,42.9844,438660.0
2020-10-29 10:30:00,49.76,49.84,49.69,49.71,303252.0,43.0017,43.0708,42.9412,42.9585,303252.0
2020-10-29 11:00:00,49.71,49.82,49.64,49.73,326284.0,42.9585,43.0535,42.898,42.9758,326284.0
2020-10-29 11:30:00,49.75,49.75,49.5,49.54,326959.0,42.993,42.993,42.777,42.8116,326959.0
2020-10-29 12:00:00,49.56,49.63,49.52,49.55,323188.0,42.8288,42.8893,42.7943,42.8202,323188.0
2020-10-29 12:30:00,49.55,49.66,49.54,49.61,176606.0,42.8202,42.9153,42.8116,42.8721,176606.0
2020-10-29 13:00:00,49.62,49.68,49.53,49.68,99213.0,42.8807,42.9325,42.8029,42.9325,99213.0
2020-10-29 13:30:00,49.67,49.78,49.67,49.77,140345.0,42.9239,43.019,42.9239,43.0103,140345.0
2020-10-29 14:00:00,49.79,49.91,49.78,49.9,246387.0,43.0276,43.1313,43.019,43.1227,246387.0
2020-10-29 14:30:00,49.91,49.94,49.82,49.84,185172.0,43.1313,43.1572,43.0535,43.0708,185172.0
2020-10-29 15:00:00,49.84,49.9,49.78,49.85,191072.0,43.0708,43.1227,43.019,43.0795,191072.0
2020-10-29 15:30:00,49.85,49.94,49.76,49.76,458277.0,43.0795,43.1572,43.0017,43.0017,458277.0
2020-10-30 09:30:00,49.51,49.57,49.37,49.46,263844.0,42.7856,42.8375,42.6646,42.7424,263844.0
2020-10-30 10:00:00,49.46,49.53,49.27,49.3,223190.0,42.7424,42.8029,42.5782,42.6042,223190.0
2020-10-30 10:30:00,49.3,49.33,49.09,49.1,324341.0,42.6042,42.6301,42.4227,42.4313,324341.0
2020-10-30 11:00:00,49.09,49.31,49.09,49.22,226236.0,42.4227,42.6128,42.4227,42.535,226236.0
2020-10-30 11:30:00,49.21,49.27,49.14,49.25,141716.0,42.5264,42.5782,42.4659,42.5609,141716.0
2020-10-30 12:00:00,49.26,49.42,49.23,49.4,134762.0,42.5696,42.7079,42.5437,42.6906,134762.0
2020-10-30 12:30:00,49.4,49.43,49.24,49.26,162453.0,42.6906,42.7165,42.5523,42.5696,162453.0
2020-10-30 13:00:00,49.25,49.31,49.17,49.22,146093.0,42.5609,42.6128,42.4918,42.535,146093.0
2020-10-30 13:30:00,49.22,49.22,49.11,49.21,146046.0,42.535,42.535,42.44,42.5264,146046.0
2020-10-30 14:00:00,49.21,49.31,49.17,49.18,142937.0,42.5264,42.6128,42.4918,42.5005,142937.0
2020-10-30 14:30:00,49.17,49.25,49.13,49.2,208111.0,42.4918,42.5609,42.4572,42.5177,208111.0
2020-10-30 15:00:00,49.2,49.3,49.18,49.23,341847.0,42.5177,42.6042,42.5005,42.5437,341847.0
2020-10-30 15:30:00,49.23,49.41,49.18,49.41,384510.0,42.5437,42.6992,42.5005,42.6992,384510.0
2020-11-02 09:30:00,49.99,49.99,49.83,49.96,399781.0,43.2004,43.2004,43.0622,43.1745,399781.0
2020-11-02 10:00:00,49.99,50.04,49.9,49.95,578035.0,43.2004,43.2436,43.1227,43.1659,578035.0
2020-11-02 10:30:00,49.96,49.96,49.87,49.91,170842.0,43.1745,43.1745,43.0967,43.1313,170842.0
2020-11-02 11:00:00,49.91,49.96,49.85,49.92,115354.0,43.1313,43.1745,43.0795,43.1399,115354.0
2020-11-02 11:30:00,49.92,50.02,49.9,49.98,123744.0,43.1399,43.2264,43.1227,43.1918,123744.0
2020-11-02 12:00:00,49.97,49.98,49.91,49.97,142890.0,43.1832,43.1918,43.1313,43.1832,142890.0
2020-11-02 12:30:00,49.97,49.97,49.82,49.84,150773.0,43.1832,43.1832,43.0535,43.0708,150773.0
2020-11-02 13:00:00,49.84,49.85,49.71,49.77,211439.0,43.0708,43.0795,42.9585,43.0103,211439.0
2020-11-02 13:30:00,49.77,49.81,49.69,49.71,88490.0,43.0103,43.0449,42.9412,42.9585,88490.0
2020-11-02 14:00:00,49.71,49.88,49.7,49.87,127948.0,42.9585,43.1054,42.9498,43.0967,127948.0
2020-11-02 14:30:00,49.9,50.0,49.88,49.93,163642.0,43.1227,43.2091,43.1054,43.1486,163642.0
2020-11-02 15:00:00,49.94,50.03,49.94,50.0,113190.0,43.1572,43.235,43.1572,43.2091,113190.0
2020-11-02 15:30:00,50.01,50.05,49.92,50.05,301442.0,43.2177,43.2523,43.1399,43.2523,301442.0
2020-11-03 09:30:00,50.73,50.88,50.66,50.86,274342.0,43.8399,43.9696,43.7794,43.9523,274342.0
2020-11-03 10:00:00,50.86,50.99,50.84,50.95,161052.0,43.9523,44.0646,43.935,44.0301,161052.0
2020-11-03 10:30:00,50.95,51.09,50.94,51.07,177156.0,44.0301,44.151,44.0214,44.1338,177156.0
2020-11-03 11:00:00,51.1,51.11,51.02,51.07,63456.0,44.1597,44.1683,44.0905,44.1338,63456.0
2020-11-03 11:30:00,51.04,51.13,51.01,51.03,128084.0,44.1078,44.1856,44.0819,44.0992,128084.0
2020-11-03 12:00:00,51.03,51.09,50.99,51.09,103323.0,44.0992,44.151,44.0646,44.151,103323.0
2020-11-03 12:30:00,51.08,51.08,50.95,50.95,48372.0,44.1424,44.1424,44.0301,44.0301,48372.0
2020-11-03 13:00:00,50.96,50.98,50.92,50.94,87453.0,44.0387,44.056,44.0041,44.0214,87453.0
2020-11-03 13:30:00,50.95,50.96,50.81,50.82,94849.0,44.0301,44.0387,43.9091,43.9177,94849.0
2020-11-03 14:00:00,50.82,50.93,50.82,50.9,89339.0,43.9177,44.0128,43.9177,43.9868,89339.0
2020-11-03 14:30:00,50.91,50.99,50.89,50.97,56240.0,43.9955,44.0646,43.9782,44.0473,56240.0
2020-11-03 15:00:00,50.97,51.0,50.89,51.0,125051.0,44.0473,44.0733,43.9782,44.0733,125051.0
2020-11-03 15:30:00,51.01,51.14,50.93,50.97,1528789.0,44.0819,44.1942,44.0128,44.0473,1528789.0
2020-11-04 09:30:00,51.34,51.52,51.16,51.52,616560.0,44.3671,44.5226,44.2115,44.5226,616560.0
2020-11-04 10:00:00,51.51,51.85,51.5,51.76,372303.0,44.514,44.8078,44.5054,44.73,372303.0
2020-11-04 10:30:00,51.77,51.88,51.69,51.87,205755.0,44.7387,44.8337,44.6695,44.8251,205755.0
2020-11-04 11:00:00,51.86,51.9,51.7,51.85,261704.0,44.8165,44.851,44.6782,44.8078,261704.0
2020-11-04 11:30:00,51.85,52.12,51.85,52.08,319674.0,44.8078,45.0411,44.8078,45.0066,319674.0
2020-11-04 12:00:00,52.09,52.11,52.03,52.09,224093.0,45.0152,45.0325,44.9634,45.0152,224093.0
2020-11-04 12:30:00,52.09,52.15,52.03,52.04,67139.0,45.0152,45.0671,44.9634,44.972,67139.0
2020-11-04 13:00:00,52.06,52.07,51.98,52.03,94840.0,44.9893,44.9979,44.9202,44.9634,94840.0
2020-11-04 13:30:00,52.04,52.11,51.95,52.0,155778.0,44.972,45.0325,44.8942,44.9374,155778.0
2020-11-04 14:00:00,52.0,52.04,51.93,51.99,140769.0,44.9374,44.972,44.877,44.9288,140769.0
2020-11-04 14:30:00,52.0,52.01,51.89,51.97,141701.0,44.9374,44.9461,44.8424,44.9115,141701.0
2020-11-04 15:00:00,51.97,51.98,51.8,51.8,183375.0,44.9115,44.9202,44.7646,44.7646,183375.0
2020-11-04 15:30:00,51.8,51.88,51.75,51.8,612269.0,44.7646,44.8337,44.7214,44.7646,612269.0
2020-11-05 09:30:00,52.89,52.93,52.77,52.88,379592.0,45.7066,45.7411,45.6029,45.6979,379592.0
2020-11-05 10:00:00,52.88,52.96,52.74,52.75,229527.0,45.6979,45.7671,45.5769,45.5856,229527.0
2020-11-05 10:30:00,52.73,52.94,52.72,52.92,237944.0,45.5683,45.7498,45.5597,45.7325,237944.0
2020-11-05 11:00:00,52.94,52.95,52.79,52.88,140080.0,45.7498,45.7584,45.6201,45.6979,140080.0
2020-11-05 11:30:00,52.89,52.89,52.77,52.78,222911.0,45.7066,45.7066,45.6029,45.6115,222911.0
2020-11-05 12:00:00,52.79,52.82,52.63,52.63,147424.0,45.6201,45.6461,45.4819,45.4819,147424.0
2020-11-05 12:30:00,52.64,52.82,52.63,52.81,291701.0,45.4905,45.6461,45.4819,45.6374,291701.0
2020-11-05 13:00:00,52.82,52.89,52.78,52.79,136439.0,45.6461,45.7066,45.6115,45.6201,136439.0
2020-11-05 13:30:00,52.8,52.91,52.79,52.86,86322.0,45.6288,45.7239,45.6201,45.6806,86322.0
2020-11-05 14:00:00,52.88,52.99,52.87,52.98,102865.0,45.6979,45.793,45.6893,45.7843,102865.0
2020-11-05 14:30:00,52.98,53.05,52.92,53.02,201128.0,45.7843,45.8448,45.7325,45.8189,201128.0
2020-11-05 15:00:00,53.01,53.02,52.9,52.94,211441.0,45.8103,45.8189,45.7152,45.7498,211441.0
2020-11-05 15:30:00,52.94,53.0,52.81,52.95,431804.0,45.7498,45.8016,45.6374,45.7584,431804.0
2020-11-06 09:30:00,53.07,53.1,52.9,52.97,343799.0,45.8621,45.888,45.7152,45.7757,343799.0
2020-11-06 10:00:00,52.98,53.16,52.96,53.15,120185.0,45.7843,45.9399,45.7671,45.9313,120185.0
2020-11-06 10:30:00,53.14,53.18,52.97,53.0,104612.0,45.9226,45.9572,45.7757,45.8016,104612.0
2020-11-06 11:00:00,53.02,53.13,52.99,53.04,175674.0,45.8189,45.914,45.793,45.8362,175674.0
2020-11-06 11:30:00,53.06,53.16,53.04,53.09,159350.0,45.8535,45.9399,45.8362,45.8794,159350.0
2020-11-06 12:00:00,53.1,53.15,53.05,53.09,92491.0,45.888,45.9313,45.8448,45.8794,92491.0
2020-11-06 12:30:00,53.1,53.16,53.07,53.13,95418.0,45.888,45.9399,45.8621,45.914,95418.0
2020-11-06 13:00:00,53.14,53.19,53.11,53.17,78296.0,45.9226,45.9658,45.8967,45.9485,78296.0
2020-11-06 13:30:00,53.17,53.2,53.16,53.19,101086.0,45.9485,45.9745,45.9399,45.9658,101086.0
2020-11-06 14:00:00,53.19,53.24,53.16,53.22,437960.0,45.9658,46.009,45.9399,45.9917,437960.0
2020-11-06 14:30:00,53.22,53.25,53.17,53.2,276868.0,45.9917,46.0177,45.9485,45.9745,276868.0
2020-11-06 15:00:00,53.19,53.19,53.1,53.18,253213.0,45.9658,45.9658,45.888,45.9572,253213.0
2020-11-06 15:30:00,53.17,53.3,53.07,53.11,405731.0,45.9485,46.0609,45.8621,45.8967,405731.0
2020-11-09 09:30:00,55.37,55.46,54.74,54.75,835404.0,47.8497,47.9275,47.3053,47.3139,835404.0
2020-11-09 10:00:00,54.75,55.04,54.75,54.87,354095.0,47.3139,47.5646,47.3139,47.4176,354095.0
2020-11-09 10:30:00,54.88,54.94,54.56,54.72,289890.0,47.4263,47.4781,47.1497,47.288,289890.0
2020-11-09 11:00:00,54.71,54.74,54.49,54.67,286258.0,47.2794,47.3053,47.0893,47.2448,286258.0
2020-11-09 11:30:00,54.67,54.68,54.43,54.48,533367.0,47.2448,47.2535,47.0374,47.0806,533367.0
2020-11-09 12:00:00,54.49,54.69,54.49,54.65,257587.0,47.0893,47.2621,47.0893,47.2275,257587.0
2020-11-09 12:30:00,54.66,54.7,54.59,54.67,205971.0,47.2362,47.2707,47.1757,47.2448,205971.0
2020-11-09 13:00:00,54.67,54.71,54.57,54.62,93730.0,47.2448,47.2794,47.1584,47.2016,93730.0
2020-11-09 13:30:00,54.62,54.64,54.52,54.58,112708.0,47.2016,47.2189,47.1152,47.167,112708.0
2020-11-09 14:00:00,54.58,54.59,54.43,54.46,123552.0,47.167,47.1757,47.0374,47.0633,123552.0
2020-11-09 14:30:00,54.42,54.55,54.4,54.54,91559.0,47.0288,47.1411,47.0115,47.1325,91559.0
2020-11-09 15:00:00,54.54,54.59,54.41,54.42,151232.0,47.1325,47.1757,47.0201,47.0288,151232.0
2020-11-09 15:30:00,54.42,54.52,54.21,54.26,428079.0,47.0288,47.1152,46.8473,46.8905,428079.0
2020-11-10 09:30:00,54.47,54.55,54.29,54.47,443803.0,47.072,47.1411,46.9164,47.072,443803.0
2020-11-10 10:00:00,54.47,54.62,54.39,54.4,219644.0,47.072,47.2016,47.0028,47.0115,219644.0
2020-11-10 10:30:00,54.4,54.44,54.23,54.39,301203.0,47.0115,47.046,46.8646,47.0028,301203.0
2020-11-10 11:00:00,54.4,54.57,54.38,54.57,92145.0,47.0115,47.1584,46.9942,47.1584,92145.0
2020-11-10 11:30:00,54.57,54.57,54.44,54.52,91247.0,47.1584,47.1584,47.046,47.1152,91247.0
2020-11-10 12:00:00,54.52,54.7,54.51,54.63,88198.0,47.1152,47.2707,47.1065,47.2102,88198.0
2020-11-10 12:30:00,54.64,54.72,54.61,54.66,88985.0,47.2189,47.288,47.193,47.2362,88985.0
2020-11-10 13:00:00,54.66,54.7,54.48,54.52,97846.0,47.2362,47.2707,47.0806,47.1152,97846.0
2020-11-10 13:30:00,54.51,54.62,54.47,54.61,106131.0,47.1065,47.2016,47.072,47.193,106131.0
2020-11-10 14:00:00,54.62,54.62,54.5,54.53,188148.0,47.2016,47.2016,47.0979,47.1238,188148.0
2020-11-10 14:30:00,54.52,54.63,54.52,54.59,276846.0,47.1152,47.2102,47.1152,47.1757,276846.0
2020-11-10 15:00:00,54.57,54.61,54.47,54.55,173259.0,47.1584,47.193,47.072,47.1411,173259.0
2020-11-10 15:30:00,54.55,54.55,54.39,54.42,357993.0,47.1411,47.1411,47.0028,47.0288,357993.0
2020-11-11 09:30:00,54.66,54.74,54.56,54.64,534278.0,47.2362,47.3053,47.1497,47.2189,534278.0
2020-11-11 10:00:00,54.65,54.74,54.63,54.74,395602.0,47.2275,47.3053,47.2102,47.3053,395602.0
2020-11-11 10:30:00,54.75,54.77,54.65,54.75,92823.0,47.3139,47.3312,47.2275,47.3139,92823.0
2020-11-11 11:00:00,54.74,54.82,54.7,54.8,173134.0,47.3053,47.3744,47.2707,47.3572,173134.0
2020-11-11 11:30:00,54.81,54.81,54.71,54.78,123358.0,47.3658,47.3658,47.2794,47.3399,123358.0
2020-11-11 12:00:00,54.78,54.84,54.76,54.77,65007.0,47.3399,47.3917,47.3226,47.3312,65007.0
2020-11-11 12:30:00,54.78,54.85,54.78,54.84,63043.0,47.3399,47.4004,47.3399,47.3917,63043.0
2020-11-11 13:00:00,54.84,54.85,54.81,54.82,119889.0,47.3917,47.4004,47.3658,47.3744,119889.0
2020-11-11 13:30:00,54.83,54.87,54.78,54.79,86340.0,47.3831,47.4176,47.3399,47.3485,86340.0
2020-11-11 14:00:00,54.79,54.86,54.75,54.76,54328.0,47.3485,47.409,47.3139,47.3226,54328.0
2020-11-11 14:30:00,54.74,54.78,54.63,54.69,98461.0,47.3053,47.3399,47.2102,47.2621,98461.0
2020-11-11 15:00:00,54.69,54.74,54.65,54.65,83520.0,47.2621,47.3053,47.2275,47.2275,83520.0
2020-11-11 15:30:00,54.64,54.84,54.64,54.84,417773.0,47.2189,47.3917,47.2189,47.3917,417773.0
2020-11-12 09:30:00,54.56,54.59,54.46,54.54,296521.0,47.1497,47.1757,47.0633,47.1325,296521.0
2020-11-12 10:00:00,54.54,54.68,54.52,54.6,73522.0,47.1325,47.2535,47.1152,47.1843,73522.0
2020-11-12 10:30:00,54.61,54.69,54.6,54.66,75823.0,47.193,47.2621,47.1843,47.2362,75823.0
2020-11-12 11:00:00,54.65,54.68,54.6,54.67,76850.0,47.2275,47.2535,47.1843,47.2448,76850.0
2020-11-12 11:30:00,54.67,54.67,54.51,54.58,60320.0,47.2448,47.2448,47.1065,47.167,60320.0
2020-11-12 12:00:00,54.57,54.59,54.47,54.47,79597.0,47.1584,47.1757,47.072,47.072,79597.0
2020-11-12 12:30:00,54.46,54.49,54.27,54.35,121155.0,47.0633,47.0893,46.8991,46.9683,121155.0
2020-11-12 13:00:00,54.35,54.35,54.22,54.25,133412.0,46.9683,46.9683,46.8559,46.8819,133412.0
2020-11-12 13:30:00,54.24,54.35,54.22,54.35,73129.0,46.8732,46.9683,46.8559,46.9683,73129.0
2020-11-12 14:00:00,54.35,54.38,54.19,54.21,227927.0,46.9683,46.9942,46.83,46.8473,227927.0
2020-11-12 14:30:00,54.21,54.27,54.1,54.12,215096.0,46.8473,46.8991,46.7522,46.7695,215096.0
2020-11-12 15:00:00,54.12,54.17,54.04,54.08,264898.0,46.7695,46.8127,46.7004,46.7349,264898.0
2020-11-12 15:30:00,54.08,54.13,54.02,54.12,454889.0,46.7349,46.7782,46.6831,46.7695,454889.0
2020-11-13 09:30:00,54.57,54.71,54.53,54.68,452251.0,47.1584,47.2794,47.1238,47.2535,452251.0
2020-11-13 10:00:00,54.69,54.71,54.6,54.66,125388.0,47.2621,47.2794,47.1843,47.2362,125388.0
2020-11-13 10:30:00,54.65,54.68,54.54,54.58,66199.0,47.2275,47.2535,47.1325,47.167,66199.0
2020-11-13 11:00:00,54.59,54.72,54.59,54.66,86054.0,47.1757,47.288,47.1757,47.2362,86054.0
2020-11-13 11:30:00,54.66,54.7,54.59,54.69,519062.0,47.2362,47.2707,47.1757,47.2621,519062.0
2020-11-13 12:00:00,54.69,54.71,54.67,54.71,151062.0,47.2621,47.2794,47.2448,47.2794,151062.0
2020-11-13 12:30:00,54.7,54.76,54.69,54.75,132540.0,47.2707,47.3226,47.2621,47.3139,132540.0
2020-11-13 13:00:00,54.76,54.82,54.73,54.78,90725.0,47.3226,47.3744,47.2967,47.3399,90725.0
2020-11-13 13:30:00,54.77,54.8,54.73,54.8,150955.0,47.3312,47.3572,47.2967,47.3572,150955.0
2020-11-13 14:00:00,54.8,54.87,54.78,54.82,66993.0,47.3572,47.4176,47.3399,47.3744,66993.0
2020-11-13 14:30:00,54.82,54.89,54.79,54.88,44751.0,47.3744,47.4349,47.3485,47.4263,44751.0
2020-11-13 15:00:00,54.86,54.88,54.8,54.87,114285.0,47.409,47.4263,47.3572,47.4176,114285.0
2020-11-13 15:30:00,54.87,54.95,54.84,54.91,302023.0,47.4176,47.4868,47.3917,47.4522,302023.0
2020-11-16 09:30:00,55.53,55.58,55.38,55.46,305634.0,47.988,48.0312,47.8584,47.9275,305634.0
2020-11-16 10:00:00,55.46,55.56,55.42,55.56,208159.0,47.9275,48.0139,47.8929,48.0139,208159.0
2020-11-16 10:30:00,55.55,55.59,55.52,55.59,151323.0,48.0053,48.0399,47.9794,48.0399,151323.0
2020-11-16 11:00:00,55.59,55.61,55.53,55.55,144698.0,48.0399,48.0571,47.988,48.0053,144698.0
2020-11-16 11:30:00,55.54,55.55,55.47,55.52,92426.0,47.9966,48.0053,47.9362,47.9794,92426.0
2020-11-16 12:00:00,55.53,55.55,55.45,55.46,57786.0,47.988,48.0053,47.9189,47.9275,57786.0
2020-11-16 12:30:00,55.45,55.46,55.39,55.44,90452.0,47.9189,47.9275,47.867,47.9102,90452.0
2020-11-16 13:00:00,55.44,55.45,55.35,55.35,524696.0,47.9102,47.9189,47.8325,47.8325,524696.0
2020-11-16 13:30:00,55.35,55.41,55.31,55.37,172943.0,47.8325,47.8843,47.7979,47.8497,172943.0
2020-11-16 14:00:00,55.37,55.44,55.33,55.44,96897.0,47.8497,47.9102,47.8152,47.9102,96897.0
2020-11-16 14:30:00,55.45,55.46,55.4,55.42,163357.0,47.9189,47.9275,47.8757,47.8929,163357.0
2020-11-16 15:00:00,55.41,55.45,55.36,55.41,127239.0,47.8843,47.9189,47.8411,47.8843,127239.0
2020-11-16 15:30:00,55.42,55.58,55.41,55.58,313522.0,47.8929,48.0312,47.8843,48.0312,313522.0
2020-11-17 09:30:00,55.37,55.39,55.24,55.24,321307.0,47.8497,47.867,47.7374,47.7374,321307.0
2020-11-17 10:00:00,55.25,55.42,55.23,55.4,322309.0,47.746,47.8929,47.7288,47.8757,322309.0
2020-11-17 10:30:00,55.4,55.52,55.38,55.51,191434.0,47.8757,47.9794,47.8584,47.9707,191434.0
2020-11-17 11:00:00,55.51,55.53,55.46,55.5,123260.0,47.9707,47.988,47.9275,47.9621,123260.0
2020-11-17 11:30:00,55.49,55.56,55.47,55.51,217538.0,47.9534,48.0139,47.9362,47.9707,217538.0
2020-11-17 12:00:00,55.52,55.59,55.5,55.55,161528.0,47.9794,48.0399,47.9621,48.0053,161528.0
2020-11-17 12:30:00,55.56,55.57,55.52,55.54,181048.0,48.0139,48.0226,47.9794,47.9966,181048.0
2020-11-17 13:00:00,55.54,55.6,55.53,55.57,305403.0,47.9966,48.0485,47.988,48.0226,305403.0
2020-11-17 13:30:00,55.58,55.59,55.53,55.56,155236.0,48.0312,48.0399,47.988,48.0139,155236.0
2020-11-17 14:00:00,55.57,55.67,55.56,55.63,364423.0,48.0226,48.109,48.0139,48.0744,364423.0
2020-11-17 14:30:00,55.64,55.67,55.63,55.65,222221.0,48.0831,48.109,48.0744,48.0917,222221.0
2020-11-17 15:00:00,55.64,55.64,55.48,55.51,132455.0,48.0831,48.0831,47.9448,47.9707,132455.0
2020-11-17 15:30:00,55.51,55.55,55.46,55.53,261654.0,47.9707,48.0053,47.9275,47.988,261654.0
2020-11-18 09:30:00,55.66,55.67,55.56,55.59,216257.0,48.1003,48.109,48.0139,48.0399,216257.0
2020-11-18 10:00:00,55.62,55.71,55.62,55.7,91687.0,48.0658,48.1436,48.0658,48.1349,91687.0
2020-11-18 10:30:00,55.69,55.71,55.62,55.68,33820.0,48.1263,48.1436,48.0658,48.1176,33820.0
2020-11-18 11:00:00,55.68,55.71,55.67,55.7,110726.0,48.1176,48.1436,48.109,48.1349,110726.0
2020-11-18 11:30:00,55.7,55.75,55.67,55.74,112662.0,48.1349,48.1781,48.109,48.1695,112662.0
2020-11-18 12:00:00,55.75,55.78,55.71,55.73,89333.0,48.1781,48.2041,48.1436,48.1608,89333.0
2020-11-18 12:30:00,55.73,55.75,55.69,55.71,60372.0,48.1608,48.1781,48.1263,48.1436,60372.0
2020-11-18 13:00:00,55.71,55.73,55.66,55.66,102170.0,48.1436,48.1608,48.1003,48.1003,102170.0
2020-11-18 13:30:00,55.65,55.7,55.6,55.63,109549.0,48.0917,48.1349,48.0485,48.0744,109549.0
2020-11-18 14:00:00,55.63,55.66,55.5,55.53,118075.0,48.0744,48.1003,47.9621,47.988,118075.0
2020-11-18 14:30:00,55.53,55.62,55.51,55.58,197573.0,47.988,48.0658,47.9707,48.0312,197573.0
2020-11-18 15:00:00,55.58,55.6,55.5,55.51,300082.0,48.0312,48.0485,47.9621,47.9707,300082.0
2020-11-18 15:30:00,55.51,55.52,55.29,55.29,516541.0,47.9707,47.9794,47.7806,47.7806,516541.0
2020-11-19 09:30:00,55.2,55.33,55.08,55.33,229663.0,47.7028,47.8152,47.5991,47.8152,229663.0
2020-11-19 10:00:00,55.32,55.36,55.22,55.26,98859.0,47.8065,47.8411,47.7201,47.7547,98859.0
2020-11-19 10:30:00,55.27,55.37,55.26,55.31,471858.0,47.7633,47.8497,47.7547,47.7979,471858.0
2020-11-19 11:00:00,55.31,55.37,55.26,55.32,248119.0,47.7979,47.8497,47.7547,47.8065,248119.0
2020-11-19 11:30:00,55.32,55.33,55.26,55.3,180159.0,47.8065,47.8152,47.7547,47.7892,180159.0
2020-11-19 12:00:00,55.29,55.33,55.28,55.32,289696.0,47.7806,47.8152,47.772,47.8065,289696.0
2020-11-19 12:30:00,55.32,55.34,55.25,55.28,143731.0,47.8065,47.8238,47.746,47.772,143731.0
2020-11-19 13:00:00,55.28,55.4,55.28,55.35,171425.0,47.772,47.8757,47.772,47.8325,171425.0
2020-11-19 13:30:00,55.35,55.41,55.34,55.4,122659.0,47.8325,47.8843,47.8238,47.8757,122659.0
2020-11-19 14:00:00,55.39,55.45,55.39,55.42,140604.0,47.867,47.9189,47.867,47.8929,140604.0
2020-11-19 14:30:00,55.42,55.54,55.42,55.49,89484.0,47.8929,47.9966,47.8929,47.9534,89484.0
2020-11-19 15:00:00,55.49,55.52,55.44,55.48,260194.0,47.9534,47.9794,47.9102,47.9448,260194.0
2020-11-19 15:30:00,55.48,55.58,55.47,55.57,450494.0,47.9448,48.0312,47.9362,48.0226,450494.0
2020-11-20 09:30:00,55.61,55.72,55.6,55.64,486406.0,48.0571,48.1522,48.0485,48.0831,486406.0
2020-11-20 10:00:00,55.65,55.69,55.57,55.65,118293.0,48.0917,48.1263,48.0226,48.0917,118293.0
2020-11-20 10:30:00,55.66,55.69,55.61,55.64,48521.0,48.1003,48.1263,48.0571,48.0831,48521.0
2020-11-20 11:00:00,55.63,55.7,55.63,55.7,80981.0,48.0744,48.1349,48.0744,48.1349,80981.0
2020-11-20 11:30:00,55.71,55.74,55.65,55.69,83448.0,48.1436,48.1695,48.0917,48.1263,83448.0
2020-11-20 12:00:00,55.68,55.71,55.66,55.71,81362.0,48.1176,48.1436,48.1003,48.1436,81362.0
2020-11-20 12:30:00,55.71,55.74,55.7,55.73,67540.0,48.1436,48.1695,48.1349,48.1608,67540.0
2020-11-20 13:00:00,55.73,55.77,55.71,55.77,178145.0,48.1608,48.1954,48.1436,48.1954,178145.0
2020-11-20 13:30:00,55.77,55.79,55.74,55.76,125453.0,48.1954,48.2127,48.1695,48.1868,125453.0
2020-11-20 14:00:00,55.76,55.8,55.75,55.8,103534.0,48.1868,48.2213,48.1781,48.2213,103534.0
2020-11-20 14:30:00,55.81,55.86,55.79,55.82,120262.0,48.23,48.2732,48.2127,48.2386,120262.0
2020-11-20 15:00:00,55.83,55.84,55.74,55.76,192458.0,48.2473,48.2559,48.1695,48.1868,192458.0
2020-11-20 15:30:00,55.75,55.86,55.74,55.77,268139.0,48.1781,48.2732,48.1695,48.1954,268139.0
2020-11-23 09:30:00,56.09,56.15,55.94,55.95,366488.0,48.4719,48.5238,48.3423,48.351,366488.0
2020-11-23 10:00:00,55.94,55.95,55.74,55.75,242680.0,48.3423,48.351,48.1695,48.1781,242680.0
2020-11-23 10:30:00,55.74,55.89,55.72,55.83,215476.0,48.1695,48.2991,48.1522,48.2473,215476.0
2020-11-23 11:00:00,55.84,55.86,55.65,55.76,270031.0,48.2559,48.2732,48.0917,48.1868,270031.0
2020-11-23 11:30:00,55.76,55.78,55.64,55.76,384917.0,48.1868,48.2041,48.0831,48.1868,384917.0
2020-11-23 12:00:00,55.75,55.82,55.7,55.79,133211.0,48.1781,48.2386,48.1349,48.2127,133211.0
2020-11-23 12:30:00,55.8,55.88,55.79,55.88,59818.0,48.2213,48.2905,48.2127,48.2905,59818.0
2020-11-23 13:00:00,55.89,55.91,55.83,55.86,74154.0,48.2991,48.3164,48.2473,48.2732,74154.0
2020-11-23 13:30:00,55.86,55.88,55.82,55.86,158664.0,48.2732,48.2905,48.2386,48.2732,158664.0
2020-11-23 14:00:00,55.86,55.86,55.75,55.77,154560.0,48.2732,48.2732,48.1781,48.1954,154560.0
2020-11-23 14:30:00,55.78,55.93,55.74,55.93,206188.0,48.2041,48.3337,48.1695,48.3337,206188.0
2020-11-23 15:00:00,55.92,56.0,55.92,55.93,156412.0,48.325,48.3942,48.325,48.3337,156412.0
2020-11-23 15:30:00,55.93,55.93,55.77,55.83,529140.0,48.3337,48.3337,48.1954,48.2473,529140.0
2020-11-24 09:30:00,56.29,56.36,56.21,56.36,231994.0,48.6448,48.7053,48.5756,48.7053,231994.0
2020-11-24 10:00:00,56.35,56.39,56.31,56.37,170268.0,48.6966,48.7312,48.6621,48.7139,170268.0
2020-11-24 10:30:00,56.37,56.45,56.33,56.43,155287.0,48.7139,48.7831,48.6794,48.7658,155287.0
2020-11-24 11:00:00,56.43,56.53,56.42,56.51,239407.0,48.7658,48.8522,48.7571,48.8349,239407.0
2020-11-24 11:30:00,56.51,56.58,56.48,56.52,179937.0,48.8349,48.8954,48.809,48.8435,179937.0
2020-11-24 12:00:00,56.52,56.54,56.47,56.51,211449.0,48.8435,48.8608,48.8003,48.8349,211449.0
2020-11-24 12:30:00,56.52,56.56,56.5,56.55,140051.0,48.8435,48.8781,48.8263,48.8695,140051.0
2020-11-24 13:00:00,56.55,56.6,56.54,56.57,65820.0,48.8695,48.9127,48.8608,48.8868,65820.0
2020-11-24 13:30:00,56.57,56.64,56.56,56.59,124428.0,48.8868,48.9472,48.8781,48.904,124428.0
2020-11-24 14:00:00,56.6,56.61,56.51,56.51,80039.0,48.9127,48.9213,48.8349,48.8349,80039.0
2020-11-24 14:30:00,56.51,56.62,56.5,56.62,69330.0,48.8349,48.93,48.8263,48.93,69330.0
2020-11-24 15:00:00,56.62,56.64,56.58,56.62,117823.0,48.93,48.9472,48.8954,48.93,117823.0
2020-11-24 15:30:00,56.62,56.68,56.57,56.66,336004.0,48.93,48.9818,48.8868,48.9645,336004.0
2020-11-25 09:30:00,56.25,56.31,56.18,56.21,304763.0,48.6102,48.6621,48.5497,48.5756,304763.0
2020-11-25 10:00:00,56.21,56.33,56.13,56.33,146063.0,48.5756,48.6794,48.5065,48.6794,146063.0
2020-11-25 10:30:00,56.33,56.43,56.31,56.33,192431.0,48.6794,48.7658,48.6621,48.6794,192431.0
2020-11-25 11:00:00,56.32,56.43,56.32,56.42,93854.0,48.6707,48.7658,48.6707,48.7571,93854.0
2020-11-25 11:30:00,56.41,56.43,56.35,56.41,154944.0,48.7485,48.7658,48.6966,48.7485,154944.0
2020-11-25 12:00:00,56.42,56.44,56.4,56.41,57317.0,48.7571,48.7744,48.7398,48.7485,57317.0
2020-11-25 12:30:00,56.41,56.51,56.4,56.51,383967.0,48.7485,48.8349,48.7398,48.8349,383967.0
2020-11-25 13:00:00,56.51,56.54,56.5,56.51,331134.0,48.8349,48.8608,48.8263,48.8349,331134.0
2020-11-25 13:30:00,56.5,56.56,56.48,56.55,135947.0,48.8263,48.8781,48.809,48.8695,135947.0
2020-11-25 14:00:00,56.55,56.56,56.46,56.5,125276.0,48.8695,48.8781,48.7917,48.8263,125276.0
2020-11-25 14:30:00,56.51,56.53,56.44,56.52,114475.0,48.8349,48.8522,48.7744,48.8435,114475.0
2020-11-25 15:00:00,56.5,56.59,56.48,56.57,162456.0,48.8263,48.904,48.809,48.8868,162456.0
2020-11-25 15:30:00,56.56,56.58,56.51,56.51,230050.0,48.8781,48.8954,48.8349,48.8349,230050.0
2020-11-27 09:30:00,56.71,56.87,56.68,56.85,218173.0,49.0077,49.146,48.9818,49.1287,218173.0
2020-11-27 10:00:00,56.84,56.94,56.81,56.9,241376.0,49.1201,49.2065,49.0942,49.1719,241376.0
2020-11-27 10:30:00,56.91,56.93,56.87,56.88,181622.0,49.1806,49.1979,49.146,49.1547,181622.0
2020-11-27 11:00:00,56.88,56.92,56.84,56.91,107348.0,49.1547,49.1892,49.1201,49.1806,107348.0
2020-11-27 11:30:00,56.92,56.94,56.83,56.84,84740.0,49.1892,49.2065,49.1114,49.1201,84740.0
2020-11-27 12:00:00,56.85,56.85,56.8,56.82,84410.0,49.1287,49.1287,49.0855,49.1028,84410.0
2020-11-27 12:30:00,56.81,56.92,56.8,56.9,142487.0,49.0942,49.1892,49.0855,49.1719,142487.0
2020-11-30 09:30:00,56.53,56.54,56.37,56.46,337454.0,48.8522,48.8608,48.7139,48.7917,337454.0
2020-11-30 10:00:00,56.48,56.49,56.34,56.34,83615.0,48.809,48.8176,48.688,48.688,83615.0
2020-11-30 10:30:00,56.33,56.33,56.1,56.2,116438.0,48.6794,48.6794,48.4806,48.567,116438.0
2020-11-30 11:00:00,56.21,56.22,55.96,55.97,145288.0,48.5756,48.5843,48.3596,48.3682,145288.0
2020-11-30 11:30:00,55.96,56.0,55.81,55.95,215926.0,48.3596,48.3942,48.23,48.351,215926.0
2020-11-30 12:00:00,55.94,56.01,55.92,55.98,126597.0,48.3423,48.4028,48.325,48.3769,126597.0
2020-11-30 12:30:00,55.98,56.02,55.97,56.02,106371.0,48.3769,48.4115,48.3682,48.4115,106371.0
2020-11-30 13:00:00,56.01,56.04,55.97,56.01,73433.0,48.4028,48.4287,48.3682,48.4028,73433.0
2020-11-30 13:30:00,56.01,56.06,55.98,55.99,110812.0,48.4028,48.446,48.3769,48.3855,110812.0
2020-11-30 14:00:00,55.99,55.99,55.95,55.97,76406.0,48.3855,48.3855,48.351,48.3682,76406.0
2020-11-30 14:30:00,55.98,56.04,55.94,56.03,185380.0,48.3769,48.4287,48.3423,48.4201,185380.0
2020-11-30 15:00:00,56.04,56.05,55.83,55.84,445150.0,48.4287,48.4374,48.2473,48.2559,445150.0
2020-11-30 15:30:00,55.84,55.88,55.65,55.65,851140.0,48.2559,48.2905,48.0917,48.0917,851140.0
2020-12-01 09:30:00,56.57,56.68,56.5,56.64,358318.0,48.8868,48.9818,48.8263,48.9472,358318.0
2020-12-01 10:00:00,56.65,56.71,56.58,56.7,308478.0,48.9559,49.0077,48.8954,48.9991,308478.0
2020-12-01 10:30:00,56.7,56.75,56.6,56.72,259388.0,48.9991,49.0423,48.9127,49.0164,259388.0
2020-12-01 11:00:00,56.73,56.88,56.71,56.85,77558.0,49.025,49.1547,49.0077,49.1287,77558.0
2020-12-01 11:30:00,56.85,56.88,56.74,56.75,154925.0,49.1287,49.1547,49.0337,49.0423,154925.0
2020-12-01 12:00:00,56.75,56.85,56.74,56.84,133958.0,49.0423,49.1287,49.0337,49.1201,133958.0
2020-12-01 12:30:00,56.84,56.88,56.82,56.87,87537.0,49.1201,49.1547,49.1028,49.146,87537.0
2020-12-01 13:00:00,56.87,56.9,56.84,56.87,459506.0,49.146,49.1719,49.1201,49.146,459506.0
2020-12-01 13:30:00,56.88,56.92,56.85,56.9,73879.0,49.1547,49.1892,49.1287,49.1719,73879.0
2020-12-01 14:00:00,56.89,56.92,56.86,56.88,187741.0,49.1633,49.1892,49.1374,49.1547,187741.0
2020-12-01 14:30:00,56.87,56.92,56.83,56.84,104111.0,49.146,49.1892,49.1114,49.1201,104111.0
2020-12-01 15:00:00,56.83,56.83,56.72,56.8,153064.0,49.1114,49.1114,49.0164,49.0855,153064.0
2020-12-01 15:30:00,56.79,56.88,56.74,56.85,444055.0,49.0769,49.1547,49.0337,49.1287,444055.0
2020-12-02 09:30:00,56.66,56.79,56.58,56.78,667684.0,48.9645,49.0769,48.8954,49.0682,667684.0
2020-12-02 10:00:00,56.78,56.86,56.78,56.84,180047.0,49.0682,49.1374,49.0682,49.1201,180047.0
2020-12-02 10:30:00,56.84,56.89,56.81,56.85,247832.0,49.1201,49.1633,49.0942,49.1287,247832.0
2020-12-02 11:00:00,56.85,56.93,56.85,56.9,142239.0,49.1287,49.1979,49.1287,49.1719,142239.0
2020-12-02 11:30:00,56.9,56.98,56.87,56.96,412239.0,49.1719,49.2411,49.146,49.2238,412239.0
2020-12-02 12:00:00,56.97,56.97,56.93,56.97,67711.0,49.2324,49.2324,49.1979,49.2324,67711.0
2020-12-02 12:30:00,56.96,56.98,56.91,56.92,191626.0,49.2238,49.2411,49.1806,49.1892,191626.0
2020-12-02 13:00:00,56.93,56.94,56.9,56.93,109019.0,49.1979,49.2065,49.1719,49.1979,109019.0
2020-12-02 13:30:00,56.93,56.95,56.87,56.91,292423.0,49.1979,49.2151,49.146,49.1806,292423.0
2020-12-02 14:00:00,56.89,56.96,56.85,56.95,119287.0,49.1633,49.2238,49.1287,49.2151,119287.0
2020-12-02 14:30:00,56.95,56.99,56.93,56.98,104737.0,49.2151,49.2497,49.1979,49.2411,104737.0
2020-12-02 15:00:00,56.99,57.0,56.94,56.94,158297.0,49.2497,49.2584,49.2065,49.2065,158297.0
2020-12-02 15:30:00,56.95,56.98,56.9,56.93,343635.0,49.2151,49.2411,49.1719,49.1979,343635.0
2020-12-03 09:30:00,57.2,57.3,57.15,57.29,203627.0,49.4312,49.5176,49.388,49.509,203627.0
2020-12-03 10:00:00,57.3,57.41,57.3,57.38,94463.0,49.5176,49.6127,49.5176,49.5867,94463.0
2020-12-03 10:30:00,57.36,57.44,57.36,57.39,87220.0,49.5695,49.6386,49.5695,49.5954,87220.0
2020-12-03 11:00:00,57.39,57.39,57.28,57.36,118551.0,49.5954,49.5954,49.5003,49.5695,118551.0
2020-12-03 11:30:00,57.36,57.4,57.34,57.36,155591.0,49.5695,49.604,49.5522,49.5695,155591.0
2020-12-03 12:00:00,57.36,57.39,57.28,57.32,215888.0,49.5695,49.5954,49.5003,49.5349,215888.0
2020-12-03 12:30:00,57.31,57.35,57.28,57.33,100759.0,49.5262,49.5608,49.5003,49.5435,100759.0
2020-12-03 13:00:00,57.33,57.34,57.27,57.29,91046.0,49.5435,49.5522,49.4917,49.509,91046.0
2020-12-03 13:30:00,57.3,57.31,57.23,57.23,91075.0,49.5176,49.5262,49.4571,49.4571,91075.0
2020-12-03 14:00:00,57.24,57.3,57.24,57.29,138963.0,49.4658,49.5176,49.4658,49.509,138963.0
2020-12-03 14:30:00,57.29,57.33,57.28,57.32,88754.0,49.509,49.5435,49.5003,49.5349,88754.0
2020-12-03 15:00:00,57.32,57.38,57.29,57.37,71897.0,49.5349,49.5867,49.509,49.5781,71897.0
2020-12-03 15:30:00,57.37,57.37,57.09,57.2,367051.0,49.5781,49.5781,49.3361,49.4312,367051.0
2020-12-04 09:30:00,57.55,57.7,57.54,57.66,232801.0,49.7337,49.8633,49.725,49.8287,232801.0
2020-12-04 10:00:00,57.67,57.68,57.57,57.58,219134.0,49.8374,49.846,49.7509,49.7596,219134.0
2020-12-04 10:30:00,57.57,57.67,57.57,57.59,126762.0,49.7509,49.8374,49.7509,49.7682,126762.0
2020-12-04 11:00:00,57.61,57.64,57.57,57.64,159486.0,49.7855,49.8114,49.7509,49.8114,159486.0
2020-12-04 11:30:00,57.63,57.71,57.63,57.68,79059.0,49.8028,49.8719,49.8028,49.846,79059.0
2020-12-04 12:00:00,57.69,57.71,57.66,57.71,80147.0,49.8546,49.8719,49.8287,49.8719,80147.0
2020-12-04 12:30:00,57.71,57.72,57.66,57.67,69313.0,49.8719,49.8806,49.8287,49.8374,69313.0
2020-12-04 13:00:00,57.68,57.71,57.65,57.7,111422.0,49.846,49.8719,49.8201,49.8633,111422.0
2020-12-04 13:30:00,57.7,57.72,57.67,57.68,68081.0,49.8633,49.8806,49.8374,49.846,68081.0
2020-12-04 14:00:00,57.68,57.7,57.64,57.65,175461.0,49.846,49.8633,49.8114,49.8201,175461.0
2020-12-04 14:30:00,57.66,57.67,57.61,57.67,252000.0,49.8287,49.8374,49.7855,49.8374,252000.0
2020-12-04 15:00:00,57.67,57.68,57.61,57.64,136388.0,49.8374,49.846,49.7855,49.8114,136388.0
2020-12-04 15:30:00,57.64,57.73,57.62,57.72,395991.0,49.8114,49.8892,49.7941,49.8806,395991.0
2020-12-07 09:30:00,57.46,57.5,57.4,57.49,210998.0,49.6559,49.6904,49.604,49.6818,210998.0
2020-12-07 10:00:00,57.51,57.52,57.44,57.48,148998.0,49.6991,49.7077,49.6386,49.6732,148998.0
2020-12-07 10:30:00,57.49,57.54,57.48,57.51,170245.0,49.6818,49.725,49.6732,49.6991,170245.0
2020-12-07 11:00:00,57.51,57.59,57.5,57.59,192894.0,49.6991,49.7682,49.6904,49.7682,192894.0
2020-12-07 11:30:00,57.58,57.61,57.55,57.59,112255.0,49.7596,49.7855,49.7337,49.7682,112255.0
2020-12-07 12:00:00,57.58,57.62,57.55,57.59,171510.0,49.7596,49.7941,49.7337,49.7682,171510.0
2020-12-07 12:30:00,57.59,57.61,57.57,57.57,77745.0,49.7682,49.7855,49.7509,49.7509,77745.0
2020-12-07 13:00:00,57.56,57.57,57.49,57.5,309216.0,49.7423,49.7509,49.6818,49.6904,309216.0
2020-12-07 13:30:00,57.49,57.51,57.42,57.47,363598.0,49.6818,49.6991,49.6213,49.6645,363598.0
2020-12-07 14:00:00,57.47,57.5,57.43,57.48,151488.0,49.6645,49.6904,49.63,49.6732,151488.0
2020-12-07 14:30:00,57.48,57.5,57.43,57.43,151910.0,49.6732,49.6904,49.63,49.63,151910.0
2020-12-07 15:00:00,57.44,57.45,57.39,57.41,115692.0,49.6386,49.6472,49.5954,49.6127,115692.0
2020-12-07 15:30:00,57.41,57.45,57.3,57.43,403213.0,49.6127,49.6472,49.5176,49.63,403213.0
2020-12-08 09:30:00,57.3,57.46,57.29,57.42,239312.0,49.5176,49.6559,49.509,49.6213,239312.0
2020-12-08 10:00:00,57.44,57.45,57.29,57.35,117594.0,49.6386,49.6472,49.509,49.5608,117594.0
2020-12-08 10:30:00,57.36,57.48,57.35,57.47,69998.0,49.5695,49.6732,49.5608,49.6645,69998.0
2020-12-08 11:00:00,57.47,57.53,57.47,57.51,75023.0,49.6645,49.7164,49.6645,49.6991,75023.0
2020-12-08 11:30:00,57.51,57.53,57.46,57.51,100296.0,49.6991,49.7164,49.6559,49.6991,100296.0
2020-12-08 12:00:00,57.52,57.53,57.49,57.5,62051.0,49.7077,49.7164,49.6818,49.6904,62051.0
2020-12-08 12:30:00,57.5,57.53,57.48,57.51,89821.0,49.6904,49.7164,49.6732,49.6991,89821.0
2020-12-08 13:00:00,57.5,57.55,57.49,57.54,166815.0,49.6904,49.7337,49.6818,49.725,166815.0
2020-12-08 13:30:00,57.55,57.57,57.52,57.52,128466.0,49.7337,49.7509,49.7077,49.7077,128466.0
2020-12-08 14:00:00,57.53,57.59,57.51,57.56,111542.0,49.7164,49.7682,49.6991,49.7423,111542.0
2020-12-08 14:30:00,57.57,57.58,57.51,57.53,79698.0,49.7509,49.7596,49.6991,49.7164,79698.0
2020-12-08 15:00:00,57.53,57.55,57.51,57.53,75768.0,49.7164,49.7337,49.6991,49.7164,75768.0
2020-12-08 15:30:00,57.53,57.57,57.5,57.55,242867.0,49.7164,49.7509,49.6904,49.7337,242867.0
2020-12-09 09:30:00,57.85,57.88,57.73,57.76,227917.0,49.9929,50.0188,49.8892,49.9151,227917.0
2020-12-09 10:00:00,57.77,57.77,57.64,57.75,170618.0,49.9238,49.9238,49.8114,49.9065,170618.0
2020-12-09 10:30:00,57.74,57.75,57.61,57.63,68708.0,49.8978,49.9065,49.7855,49.8028,68708.0
2020-12-09 11:00:00,57.62,57.62,57.51,57.56,234365.0,49.7941,49.7941,49.6991,49.7423,234365.0
2020-12-09 11:30:00,57.56,57.6,57.5,57.59,89410.0,49.7423,49.7769,49.6904,49.7682,89410.0
2020-12-09 12:00:00,57.6,57.61,57.48,57.51,112631.0,49.7769,49.7855,49.6732,49.6991,112631.0
2020-12-09 12:30:00,57.5,57.51,57.35,57.46,166746.0,49.6904,49.6991,49.5608,49.6559,166746.0
2020-12-09 13:00:00,57.45,57.45,57.36,57.38,144584.0,49.6472,49.6472,49.5695,49.5867,144584.0
2020-12-09 13:30:00,57.37,57.37,57.16,57.17,128757.0,49.5781,49.5781,49.3966,49.4053,128757.0
2020-12-09 14:00:00,57.15,57.35,57.15,57.35,107281.0,49.388,49.5608,49.388,49.5608,107281.0
2020-12-09 14:30:00,57.36,57.37,57.27,57.33,92482.0,49.5695,49.5781,49.4917,49.5435,92482.0
2020-12-09 15:00:00,57.32,57.37,57.26,57.29,153524.0,49.5349,49.5781,49.483,49.509,153524.0
2020-12-09 15:30:00,57.3,57.53,57.3,57.46,507488.0,49.5176,49.7164,49.5176,49.6559,507488.0
2020-12-10 09:30:00,57.26,57.69,57.23,57.67,400153.0,49.483,49.8546,49.4571,49.8374,400153.0
2020-12-10 10:00:00,57.67,57.75,57.65,57.66,253395.0,49.8374,49.9065,49.8201,49.8287,253395.0
2020-12-10 10:30:00,57.66,57.74,57.62,57.71,265293.0,49.8287,49.8978,49.7941,49.8719,265293.0
2020-12-10 11:00:00,57.72,57.76,57.67,57.69,146504.0,49.8806,49.9151,49.8374,49.8546,146504.0
2020-12-10 11:30:00,57.69,57.69,57.52,57.55,903038.0,49.8546,49.8546,49.7077,49.7337,903038.0
2020-12-10 12:00:00,57.56,57.66,57.55,57.65,96220.0,49.7423,49.8287,49.7337,49.8201,96220.0
2020-12-10 12:30:00,57.66,57.68,57.59,57.62,194469.0,49.8287,49.846,49.7682,49.7941,194469.0
2020-12-10 13:00:00,57.61,57.69,57.58,57.67,223144.0,49.7855,49.8546,49.7596,49.8374,223144.0
2020-12-10 13:30:00,57.67,57.68,57.64,57.66,136885.0,49.8374,49.846,49.8114,49.8287,136885.0
2020-12-10 14:00:00,57.67,57.68,57.58,57.61,137916.0,49.8374,49.846,49.7596,49.7855,137916.0
2020-12-10 14:30:00,57.6,57.7,57.6,57.64,107738.0,49.7769,49.8633,49.7769,49.8114,107738.0
2020-12-10 15:00:00,57.65,57.77,57.65,57.75,111441.0,49.8201,49.9238,49.8201,49.9065,111441.0
2020-12-10 15:30:00,57.76,57.82,57.72,57.74,442539.0,49.9151,49.967,49.8806,49.8978,442539.0
2020-12-11 09:30:00,57.42,57.46,57.33,57.42,265066.0,49.6213,49.6559,49.5435,49.6213,265066.0
2020-12-11 10:00:00,57.43,57.58,57.42,57.53,187651.0,49.63,49.7596,49.6213,49.7164,187651.0
2020-12-11 10:30:00,57.54,57.55,57.39,57.42,123061.0,49.725,49.7337,49.5954,49.6213,123061.0
2020-12-11 11:00:00,57.43,57.48,57.39,57.41,264386.0,49.63,49.6732,49.5954,49.6127,264386.0
2020-12-11 11:30:00,57.41,57.43,57.36,57.4,357526.0,49.6127,49.63,49.5695,49.604,357526.0
2020-12-11 12:00:00,57.41,57.43,57.28,57.32,91906.0,49.6127,49.63,49.5003,49.5349,91906.0
2020-12-11 12:30:00,57.32,57.38,57.26,57.37,78911.0,49.5349,49.5867,49.483,49.5781,78911.0
2020-12-11 13:00:00,57.37,57.4,57.33,57.38,153522.0,49.5781,49.604,49.5435,49.5867,153522.0
2020-12-11 13:30:00,57.38,57.47,57.38,57.46,82262.0,49.5867,49.6645,49.5867,49.6559,82262.0
2020-12-11 14:00:00,57.47,57.49,57.44,57.47,109836.0,49.6645,49.6818,49.6386,49.6645,109836.0
2020-12-11 14:30:00,57.47,57.52,57.47,57.48,101064.0,49.6645,49.7077,49.6645,49.6732,101064.0
2020-12-11 15:00:00,57.49,57.55,57.46,57.5,125258.0,49.6818,49.7337,49.6559,49.6904,125258.0
2020-12-11 15:30:00,57.51,57.53,57.44,57.52,197995.0,49.6991,49.7164,49.6386,49.7077,197995.0
2020-12-14 09:30:00,57.84,57.89,57.78,57.82,221516.0,49.9843,50.0275,49.9324,49.967,221516.0
2020-12-14 10:00:00,57.82,57.83,57.7,57.77,134829.0,49.967,49.9756,49.8633,49.9238,134829.0
2020-12-14 10:30:00,57.79,57.81,57.65,57.65,121821.0,49.9411,49.9583,49.8201,49.8201,121821.0
2020-12-14 11:00:00,57.65,57.7,57.61,57.62,81615.0,49.8201,49.8633,49.7855,49.7941,81615.0
2020-12-14 11:30:00,57.6,57.65,57.55,57.62,116656.0,49.7769,49.8201,49.7337,49.7941,116656.0
2020-12-14 12:00:00,57.64,57.68,57.6,57.65,123679.0,49.8114,49.846,49.7769,49.8201,123679.0
2020-12-14 12:30:00,57.65,57.66,57.58,57.62,97410.0,49.8201,49.8287,49.7596,49.7941,97410.0
2020-12-14 13:00:00,57.63,57.64,57.56,57.59,72393.0,49.8028,49.8114,49.7423,49.7682,72393.0
2020-12-14 13:30:00,57.59,57.61,57.55,57.59,100885.0,49.7682,49.7855,49.7337,49.7682,100885.0
2020-12-14 14:00:00,57.59,57.61,57.56,57.59,112690.0,49.7682,49.7855,49.7423,49.7682,112690.0
2020-12-14 14:30:00,57.58,57.6,57.52,57.59,67071.0,49.7596,49.7769,49.7077,49.7682,67071.0
2020-12-14 15:00:00,57.58,57.59,57.56,57.57,152837.0,49.7596,49.7682,49.7423,49.7509,152837.0
2020-12-14 15:30:00,57.57,57.57,57.43,57.45,243104.0,49.7509,49.7509,49.63,49.6472,243104.0
2020-12-15 09:30:00,57.72,57.73,57.65,57.67,332792.0,49.8806,49.8892,49.8201,49.8374,332792.0
2020-12-15 10:00:00,57.67,57.73,57.66,57.69,186074.0,49.8374,49.8892,49.8287,49.8546,186074.0
2020-12-15 10:30:00,57.68,57.76,57.67,57.73,72429.0,49.846,49.9151,49.8374,49.8892,72429.0
2020-12-15 11:00:00,57.74,57.82,57.67,57.8,121610.0,49.8978,49.967,49.8374,49.9497,121610.0
2020-12-15 11:30:00,57.79,57.84,57.76,57.78,80488.0,49.9411,49.9843,49.9151,49.9324,80488.0
2020-12-15 12:00:00,57.8,57.85,57.79,57.83,87579.0,49.9497,49.9929,49.9411,49.9756,87579.0
2020-12-15 12:30:00,57.83,57.93,57.82,57.93,60082.0,49.9756,50.062,49.967,50.062,60082.0
2020-12-15 13:00:00,57.93,58.0,57.92,57.95,178741.0,50.062,50.1225,50.0534,50.0793,178741.0
2020-12-15 13:30:00,57.96,57.97,57.94,57.96,42724.0,50.088,50.0966,50.0707,50.088,42724.0
2020-12-15 14:00:00,57.95,57.98,57.93,57.98,102759.0,50.0793,50.1053,50.062,50.1053,102759.0
2020-12-15 14:30:00,57.97,58.0,57.95,58.0,100402.0,50.0966,50.1225,50.0793,50.1225,100402.0
2020-12-15 15:00:00,58.0,58.07,57.99,58.05,115195.0,50.1225,50.183,50.1139,50.1657,115195.0
2020-12-15 15:30:00,58.05,58.09,58.03,58.09,236371.0,50.1657,50.2003,50.1485,50.2003,236371.0
2020-12-16 09:30:00,58.11,58.19,58.07,58.14,233425.0,50.2176,50.2867,50.183,50.2435,233425.0
2020-12-16 10:00:00,58.14,58.14,58.03,58.11,108302.0,50.2435,50.2435,50.1485,50.2176,108302.0
2020-12-16 10:30:00,58.13,58.2,58.12,58.17,187659.0,50.2349,50.2954,50.2262,50.2694,187659.0
2020-12-16 11:00:00,58.18,58.21,58.14,58.17,92000.0,50.2781,50.304,50.2435,50.2694,92000.0
2020-12-16 11:30:00,58.16,58.23,58.13,58.21,75823.0,50.2608,50.3213,50.2349,50.304,75823.0
2020-12-16 12:00:00,58.21,58.22,58.18,58.19,120714.0,50.304,50.3127,50.2781,50.2867,120714.0
2020-12-16 12:30:00,58.19,58.19,58.14,58.19,104780.0,50.2867,50.2867,50.2435,50.2867,104780.0
2020-12-16 13:00:00,58.19,58.2,58.15,58.16,99900.0,50.2867,50.2954,50.2522,50.2608,99900.0
2020-12-16 13:30:00,58.17,58.19,58.16,58.19,71469.0,50.2694,50.2867,50.2608,50.2867,71469.0
2020-12-16 14:00:00,58.19,58.21,57.99,58.08,163455.0,50.2867,50.304,50.1139,50.1917,163455.0
2020-12-16 14:30:00,58.07,58.27,58.05,58.23,126429.0,50.183,50.3559,50.1657,50.3213,126429.0
2020-12-16 15:00:00,58.23,58.33,58.21,58.3,112921.0,50.3213,50.4077,50.304,50.3818,112921.0
2020-12-16 15:30:00,58.3,58.34,58.24,58.24,293962.0,50.3818,50.4164,50.3299,50.3299,293962.0
2020-12-17 09:30:00,58.7,58.77,58.65,58.73,228552.0,50.7275,50.788,50.6843,50.7534,228552.0
2020-12-17 10:00:00,58.73,58.79,58.67,58.71,372266.0,50.7534,50.8052,50.7015,50.7361,372266.0
2020-12-17 10:30:00,58.71,58.72,58.61,58.64,105041.0,50.7361,50.7447,50.6497,50.6756,105041.0
2020-12-17 11:00:00,58.64,58.68,58.62,58.65,66933.0,50.6756,50.7102,50.6583,50.6843,66933.0
2020-12-17 11:30:00,58.65,58.66,58.59,58.65,65815.0,50.6843,50.6929,50.6324,50.6843,65815.0
2020-12-17 12:00:00,58.66,58.66,58.61,58.64,93721.0,50.6929,50.6929,50.6497,50.6756,93721.0
2020-12-17 12:30:00,58.65,58.67,58.64,58.67,57394.0,50.6843,50.7015,50.6756,50.7015,57394.0
2020-12-17 13:00:00,58.67,58.68,58.64,58.65,53109.0,50.7015,50.7102,50.6756,50.6843,53109.0
2020-12-17 13:30:00,58.64,58.66,58.61,58.64,212252.0,50.6756,50.6929,50.6497,50.6756,212252.0
2020-12-17 14:00:00,58.64,58.71,58.64,58.69,181490.0,50.6756,50.7361,50.6756,50.7188,181490.0
2020-12-17 14:30:00,58.7,58.71,58.67,58.68,161558.0,50.7275,50.7361,50.7015,50.7102,161558.0
2020-12-17 15:00:00,58.67,58.7,58.66,58.68,110449.0,50.7015,50.7275,50.6929,50.7102,110449.0
2020-12-17 15:30:00,58.68,58.68,58.61,58.67,280711.0,50.7102,50.7102,50.6497,50.7015,280711.0
2020-12-18 09:30:00,58.58,58.61,58.43,58.49,223263.0,50.6238,50.6497,50.4941,50.546,223263.0
2020-12-18 10:00:00,58.48,58.52,58.41,58.43,147398.0,50.5373,50.5719,50.4768,50.4941,147398.0
2020-12-18 10:30:00,58.44,58.48,58.39,58.44,77508.0,50.5028,50.5373,50.4596,50.5028,77508.0
2020-12-18 11:00:00,58.45,58.48,58.36,58.41,198992.0,50.5114,50.5373,50.4336,50.4768,198992.0
2020-12-18 11:30:00,58.41,58.45,58.37,58.43,86161.0,50.4768,50.5114,50.4423,50.4941,86161.0
2020-12-18 12:00:00,58.44,58.47,58.42,58.47,53614.0,50.5028,50.5287,50.4855,50.5287,53614.0
2020-12-18 12:30:00,58.47,58.53,58.45,58.46,137678.0,50.5287,50.5806,50.5114,50.5201,137678.0
2020-12-18 13:00:00,58.46,58.48,58.41,58.45,116668.0,50.5201,50.5373,50.4768,50.5114,116668.0
2020-12-18 13:30:00,58.44,58.45,58.41,58.43,64542.0,50.5028,50.5114,50.4768,50.4941,64542.0
2020-12-18 14:00:00,58.43,58.43,58.37,58.39,163260.0,50.4941,50.4941,50.4423,50.4596,163260.0
2020-12-18 14:30:00,58.38,58.4,58.33,58.36,156334.0,50.4509,50.4682,50.4077,50.4336,156334.0
2020-12-18 15:00:00,58.36,58.37,58.29,58.3,138706.0,50.4336,50.4423,50.3731,50.3818,138706.0
2020-12-18 15:30:00,58.3,58.47,58.28,58.37,485266.0,50.3818,50.5287,50.3645,50.4423,485266.0
2020-12-21 09:30:00,56.62,56.78,56.57,56.67,548447.0,49.3162,49.4556,49.2727,49.3598,548447.0
2020-12-21 10:00:00,56.66,56.72,56.52,56.6,208414.0,49.3511,49.4033,49.2291,49.2988,208414.0
2020-12-21 10:30:00,56.6,56.77,56.56,56.73,241062.0,49.2988,49.4469,49.264,49.412,241062.0
2020-12-21 11:00:00,56.73,56.91,56.72,56.88,310825.0,49.412,49.5688,49.4033,49.5427,310825.0
2020-12-21 11:30:00,56.88,57.01,56.85,56.99,256993.0,49.5427,49.6559,49.5166,49.6385,256993.0
2020-12-21 12:00:00,56.99,57.06,56.98,57.06,147612.0,49.6385,49.6995,49.6298,49.6995,147612.0
2020-12-21 12:30:00,57.07,57.18,57.06,57.16,235342.0,49.7082,49.804,49.6995,49.7866,235342.0
2020-12-21 13:00:00,57.16,57.2,57.14,57.2,194626.0,49.7866,49.8214,49.7692,49.8214,194626.0
2020-12-21 13:30:00,57.2,57.3,57.19,57.26,143499.0,49.8214,49.9085,49.8127,49.8737,143499.0
2020-12-21 14:00:00,57.27,57.31,57.22,57.3,210771.0,49.8824,49.9172,49.8388,49.9085,210771.0
2020-12-21 14:30:00,57.3,57.35,57.29,57.31,111160.0,49.9085,49.9521,49.8998,49.9172,111160.0
2020-12-21 15:00:00,57.32,57.33,57.23,57.28,133467.0,49.9259,49.9347,49.8476,49.8911,133467.0
2020-12-21 15:30:00,57.27,57.27,57.14,57.22,486145.0,49.8824,49.8824,49.7692,49.8388,486145.0
2020-12-22 09:30:00,57.07,57.07,56.93,56.97,707252.0,49.7082,49.7082,49.5863,49.6211,707252.0
2020-12-22 10:00:00,56.97,57.03,56.88,57.02,189026.0,49.6211,49.6734,49.5427,49.6646,189026.0
2020-12-22 10:30:00,57.03,57.1,56.94,56.98,194848.0,49.6734,49.7343,49.595,49.6298,194848.0
2020-12-22 11:00:00,56.98,57.09,56.94,57.04,106048.0,49.6298,49.7256,49.595,49.6821,106048.0
2020-12-22 11:30:00,57.05,57.05,56.84,56.96,87629.0,49.6908,49.6908,49.5079,49.6124,87629.0
2020-12-22 12:00:00,56.95,57.01,56.95,56.97,79520.0,49.6037,49.6559,49.6037,49.6211,79520.0
2020-12-22 12:30:00,56.98,57.03,56.97,57.02,70044.0,49.6298,49.6734,49.6211,49.6646,70044.0
2020-12-22 13:00:00,57.02,57.05,57.0,57.04,54663.0,49.6646,49.6908,49.6472,49.6821,54663.0
2020-12-22 13:30:00,57.04,57.05,57.0,57.02,117288.0,49.6821,49.6908,49.6472,49.6646,117288.0
2020-12-22 14:00:00,57.03,57.05,57.01,57.01,75746.0,49.6734,49.6908,49.6559,49.6559,75746.0
2020-12-22 14:30:00,57.02,57.03,56.95,57.03,66078.0,49.6646,49.6734,49.6037,49.6734,66078.0
2020-12-22 15:00:00,57.03,57.04,56.94,56.94,115175.0,49.6734,49.6821,49.595,49.595,115175.0
2020-12-22 15:30:00,56.94,57.05,56.92,57.02,216043.0,49.595,49.6908,49.5775,49.6646,216043.0
2020-12-23 09:30:00,57.51,57.59,57.49,57.54,197934.0,50.0914,50.1611,50.074,50.1176,197934.0
2020-12-23 10:00:00,57.55,57.6,57.45,57.48,272880.0,50.1263,50.1698,50.0392,50.0653,272880.0
2020-12-23 10:30:00,57.49,57.54,57.47,57.51,181176.0,50.074,50.1176,50.0566,50.0914,181176.0
2020-12-23 11:00:00,57.51,57.61,57.5,57.59,227488.0,50.0914,50.1785,50.0827,50.1611,227488.0
2020-12-23 11:30:00,57.58,57.64,57.54,57.64,387100.0,50.1524,50.2047,50.1176,50.2047,387100.0
2020-12-23 12:00:00,57.65,57.65,57.58,57.6,76819.0,50.2134,50.2134,50.1524,50.1698,76819.0
2020-12-23 12:30:00,57.6,57.62,57.58,57.6,49391.0,50.1698,50.1872,50.1524,50.1698,49391.0
2020-12-23 13:00:00,57.6,57.63,57.59,57.62,115291.0,50.1698,50.196,50.1611,50.1872,115291.0
2020-12-23 13:30:00,57.62,57.67,57.61,57.64,112644.0,50.1872,50.2308,50.1785,50.2047,112644.0
2020-12-23 14:00:00,57.64,57.65,57.59,57.59,118993.0,50.2047,50.2134,50.1611,50.1611,118993.0
2020-12-23 14:30:00,57.59,57.62,57.57,57.57,143348.0,50.1611,50.1872,50.1437,50.1437,143348.0
2020-12-23 15:00:00,57.57,57.59,57.54,57.55,151552.0,50.1437,50.1611,50.1176,50.1263,151552.0
2020-12-23 15:30:00,57.56,57.66,57.54,57.6,301352.0,50.135,50.2221,50.1176,50.1698,301352.0
2020-12-24 09:30:00,57.59,57.64,57.53,57.6,535104.0,50.1611,50.2047,50.1089,50.1698,535104.0
2020-12-24 10:00:00,57.6,57.6,57.52,57.54,186142.0,50.1698,50.1698,50.1001,50.1176,186142.0
2020-12-24 10:30:00,57.54,57.57,57.47,57.48,141284.0,50.1176,50.1437,50.0566,50.0653,141284.0
2020-12-24 11:00:00,57.48,57.5,57.44,57.45,143064.0,50.0653,50.0827,50.0305,50.0392,143064.0
2020-12-24 11:30:00,57.45,57.5,57.44,57.47,78053.0,50.0392,50.0827,50.0305,50.0566,78053.0
2020-12-24 12:00:00,57.47,57.52,57.43,57.52,146118.0,50.0566,50.1001,50.0218,50.1001,146118.0
2020-12-24 12:30:00,57.52,57.6,57.51,57.59,837939.0,50.1001,50.1698,50.0914,50.1611,837939.0
2020-12-28 09:30:00,57.98,58.09,57.94,58.06,531356.0,50.5008,50.5966,50.466,50.5705,531356.0
2020-12-28 10:00:00,58.05,58.07,57.98,58.05,408643.0,50.5618,50.5792,50.5008,50.5618,408643.0
2020-12-28 10:30:00,58.05,58.05,57.94,57.98,231945.0,50.5618,50.5618,50.466,50.5008,231945.0
2020-12-28 11:00:00,57.99,58.03,57.95,57.97,556361.0,50.5095,50.5444,50.4747,50.4921,556361.0
2020-12-28 11:30:00,57.97,57.99,57.93,57.95,89419.0,50.4921,50.5095,50.4573,50.4747,89419.0
2020-12-28 12:00:00,57.93,57.96,57.9,57.95,164780.0,50.4573,50.4834,50.4311,50.4747,164780.0
2020-12-28 12:30:00,57.95,57.96,57.9,57.91,654140.0,50.4747,50.4834,50.4311,50.4398,654140.0
2020-12-28 13:00:00,57.91,57.92,57.89,57.91,133700.0,50.4398,50.4485,50.4224,50.4398,133700.0
2020-12-28 13:30:00,57.91,57.94,57.87,57.92,113412.0,50.4398,50.466,50.405,50.4485,113412.0
2020-12-28 14:00:00,57.91,57.94,57.9,57.93,231211.0,50.4398,50.466,50.4311,50.4573,231211.0
2020-12-28 14:30:00,57.93,57.94,57.9,57.94,270320.0,50.4573,50.466,50.4311,50.466,270320.0
2020-12-28 15:00:00,57.93,57.94,57.86,57.87,556651.0,50.4573,50.466,50.3963,50.405,556651.0
2020-12-28 15:30:00,57.87,57.92,57.85,57.9,290051.0,50.405,50.4485,50.3876,50.4311,290051.0
2020-12-29 09:30:00,58.5,58.56,58.38,58.43,597211.0,50.9537,51.006,50.8492,50.8928,597211.0
2020-12-29 10:00:00,58.42,58.47,58.31,58.42,895610.0,50.884,50.9276,50.7882,50.884,895610.0
2020-12-29 10:30:00,58.41,58.51,58.41,58.47,212109.0,50.8753,50.9624,50.8753,50.9276,212109.0
2020-12-29 11:00:00,58.47,58.49,58.41,58.48,145585.0,50.9276,50.945,50.8753,50.9363,145585.0
2020-12-29 11:30:00,58.49,58.52,58.43,58.48,179760.0,50.945,50.9711,50.8928,50.9363,179760.0
2020-12-29 12:00:00,58.47,58.49,58.36,58.38,699078.0,50.9276,50.945,50.8318,50.8492,699078.0
2020-12-29 12:30:00,58.37,58.37,58.26,58.33,167256.0,50.8405,50.8405,50.7447,50.8057,167256.0
2020-12-29 13:00:00,58.33,58.38,58.29,58.37,94392.0,50.8057,50.8492,50.7708,50.8405,94392.0
2020-12-29 13:30:00,58.36,58.41,58.33,58.39,122112.0,50.8318,50.8753,50.8057,50.8579,122112.0
2020-12-29 14:00:00,58.4,58.4,58.34,58.37,111915.0,50.8666,50.8666,50.8144,50.8405,111915.0
2020-12-29 14:30:00,58.38,58.41,58.35,58.39,57380.0,50.8492,50.8753,50.8231,50.8579,57380.0
2020-12-29 15:00:00,58.39,58.44,58.36,58.44,164289.0,50.8579,50.9015,50.8318,50.9015,164289.0
2020-12-29 15:30:00,58.44,58.44,58.35,58.36,775003.0,50.9015,50.9015,50.8231,50.8318,775003.0
2020-12-30 09:30:00,58.77,58.9,58.76,58.9,188449.0,51.1889,51.3021,51.1802,51.3021,188449.0
2020-12-30 10:00:00,58.9,58.93,58.84,58.92,81492.0,51.3021,51.3283,51.2499,51.3195,81492.0
2020-12-30 10:30:00,58.93,58.95,58.86,58.93,83492.0,51.3283,51.3457,51.2673,51.3283,83492.0
2020-12-30 11:00:00,58.93,58.97,58.85,58.86,52896.0,51.3283,51.3631,51.2586,51.2673,52896.0
2020-12-30 11:30:00,58.85,58.89,58.83,58.87,58993.0,51.2586,51.2934,51.2412,51.276,58993.0
2020-12-30 12:00:00,58.87,58.9,58.85,58.88,84105.0,51.276,51.3021,51.2586,51.2847,84105.0
2020-12-30 12:30:00,58.87,58.91,58.87,58.9,728216.0,51.276,51.3108,51.276,51.3021,728216.0
2020-12-30 13:00:00,58.9,58.94,58.9,58.91,776388.0,51.3021,51.337,51.3021,51.3108,776388.0
2020-12-30 13:30:00,58.91,58.92,58.89,58.9,416293.0,51.3108,51.3195,51.2934,51.3021,416293.0
2020-12-30 14:00:00,58.9,58.91,58.82,58.83,153467.0,51.3021,51.3108,51.2324,51.2412,153467.0
2020-12-30 14:30:00,58.82,58.84,58.77,58.8,154803.0,51.2324,51.2499,51.1889,51.215,154803.0
2020-12-30 15:00:00,58.8,58.81,58.75,58.76,90319.0,51.215,51.2237,51.1715,51.1802,90319.0
2020-12-30 15:30:00,58.76,58.8,58.67,58.69,158674.0,51.1802,51.215,51.1018,51.1192,158674.0
2020-12-31 09:30:00,58.73,58.73,58.43,58.51,780429.0,51.1541,51.1541,50.8928,50.9624,780429.0
2020-12-31 10:00:00,58.52,58.57,58.47,58.48,547564.0,50.9711,51.0147,50.9276,50.9363,547564.0
2020-12-31 10:30:00,58.5,58.52,58.4,58.43,295197.0,50.9537,50.9711,50.8666,50.8928,295197.0
2020-12-31 11:00:00,58.43,58.44,58.29,58.34,153474.0,50.8928,50.9015,50.7708,50.8144,153474.0
2020-12-31 11:30:00,58.34,58.36,58.3,58.33,178169.0,50.8144,50.8318,50.7795,50.8057,178169.0
2020-12-31 12:00:00,58.33,58.39,58.32,58.37,154423.0,50.8057,50.8579,50.7969,50.8405,154423.0
2020-12-31 12:30:00,58.37,58.38,58.32,58.35,329322.0,50.8405,50.8492,50.7969,50.8231,329322.0
2020-12-31 13:00:00,58.36,58.37,58.3,58.32,100496.0,50.8318,50.8405,50.7795,50.7969,100496.0
2020-12-31 13:30:00,58.31,58.36,58.3,58.35,170177.0,50.7882,50.8318,50.7795,50.8231,170177.0
2020-12-31 14:00:00,58.35,58.43,58.32,58.41,299569.0,50.8231,50.8928,50.7969,50.8753,299569.0
2020-12-31 14:30:00,58.4,58.44,58.36,58.37,128869.0,50.8666,50.9015,50.8318,50.8405,128869.0
2020-12-31 15:00:00,58.37,58.41,58.3,58.31,177945.0,50.8405,50.8753,50.7795,50.7882,177945.0
2020-12-31 15:30:00,58.31,58.43,58.24,58.38,1229232.0,50.7882,50.8928,50.7273,50.8492,1229232.0
2021-01-04 09:30:00,59.41,59.47,59.29,59.36,769657.0,51.7463,51.7986,51.6418,51.7028,769657.0
2021-01-04 10:00:00,59.37,59.39,59.14,59.16,322428.0,51.7115,51.7289,51.5112,51.5286,322428.0
2021-01-04 10:30:00,59.16,59.16,58.94,58.96,238606.0,51.5286,51.5286,51.337,51.3544,238606.0
2021-01-04 11:00:00,58.96,59.01,58.76,58.96,396926.0,51.3544,51.3979,51.1802,51.3544,396926.0
2021-01-04 11:30:00,58.96,58.97,58.62,58.64,145281.0,51.3544,51.3631,51.0582,51.0757,145281.0
2021-01-04 12:00:00,58.62,58.67,58.43,58.66,360914.0,51.0582,51.1018,50.8928,51.0931,360914.0
2021-01-04 12:30:00,58.65,58.65,58.47,58.62,247053.0,51.0844,51.0844,50.9276,51.0582,247053.0
2021-01-04 13:00:00,58.61,58.83,58.59,58.79,202727.0,51.0495,51.2412,51.0321,51.2063,202727.0
2021-01-04 13:30:00,58.79,58.85,58.72,58.84,164161.0,51.2063,51.2586,51.1453,51.2499,164161.0
2021-01-04 14:00:00,58.84,58.84,58.68,58.75,241808.0,51.2499,51.2499,51.1105,51.1715,241808.0
2021-01-04 14:30:00,58.74,58.77,58.62,58.76,272997.0,51.1628,51.1889,51.0582,51.1802,272997.0
2021-01-04 15:00:00,58.75,58.77,58.64,58.65,307470.0,51.1715,51.1889,51.0757,51.0844,307470.0
2021-01-04 15:30:00,58.65,58.75,58.59,58.66,651233.0,51.0844,51.1715,51.0321,51.0931,651233.0
2021-01-05 09:30:00,58.96,59.2,58.96,59.17,518700.0,51.3544,51.5634,51.3544,51.5373,518700.0
2021-01-05 10:00:00,59.2,59.24,59.05,59.12,181048.0,51.5634,51.5983,51.4328,51.4937,181048.0
2021-01-05 10:30:00,59.12,59.16,59.03,59.07,133145.0,51.4937,51.5286,51.4154,51.4502,133145.0
2021-01-05 11:00:00,59.07,59.2,59.05,59.18,147627.0,51.4502,51.5634,51.4328,51.546,147627.0
2021-01-05 11:30:00,59.18,59.35,59.17,59.29,113484.0,51.546,51.6941,51.5373,51.6418,113484.0
2021-01-05 12:00:00,59.3,59.45,59.3,59.4,171525.0,51.6505,51.7812,51.6505,51.7376,171525.0
2021-01-05 12:30:00,59.39,59.48,59.39,59.47,189972.0,51.7289,51.8073,51.7289,51.7986,189972.0
2021-01-05 13:00:00,59.47,59.5,59.45,59.49,230531.0,51.7986,51.8247,51.7812,51.816,230531.0
2021-01-05 13:30:00,59.5,59.52,59.46,59.52,156456.0,51.8247,51.8422,51.7899,51.8422,156456.0
2021-01-05 14:00:00,59.53,59.62,59.52,59.61,130474.0,51.8509,51.9293,51.8422,51.9205,130474.0
2021-01-05 14:30:00,59.61,59.63,59.54,59.55,121386.0,51.9205,51.938,51.8596,51.8683,121386.0
2021-01-05 15:00:00,59.55,59.61,59.54,59.55,309900.0,51.8683,51.9205,51.8596,51.8683,309900.0
2021-01-05 15:30:00,59.55,59.6,59.48,59.53,316929.0,51.8683,51.9118,51.8073,51.8509,316929.0
2021-01-06 09:30:00,59.46,59.84,59.4,59.78,535985.0,51.7899,52.1209,51.7376,52.0686,535985.0
2021-01-06 10:00:00,59.78,59.91,59.75,59.87,199779.0,52.0686,52.1818,52.0425,52.147,199779.0
2021-01-06 10:30:00,59.88,59.93,59.83,59.84,267135.0,52.1557,52.1993,52.1122,52.1209,267135.0
2021-01-06 11:00:00,59.84,59.93,59.82,59.92,163557.0,52.1209,52.1993,52.1035,52.1906,163557.0
2021-01-06 11:30:00,59.92,59.92,59.79,59.91,108918.0,52.1906,52.1906,52.0773,52.1818,108918.0
2021-01-06 12:00:00,59.9,60.05,59.88,60.05,111337.0,52.1731,52.3038,52.1557,52.3038,111337.0
2021-01-06 12:30:00,60.04,60.13,60.03,60.12,229521.0,52.2951,52.3735,52.2864,52.3648,229521.0
2021-01-06 13:00:00,60.11,60.2,60.11,60.17,116229.0,52.356,52.4344,52.356,52.4083,116229.0
2021-01-06 13:30:00,60.18,60.26,60.15,60.19,133864.0,52.417,52.4867,52.3909,52.4257,133864.0
2021-01-06 14:00:00,60.19,60.23,59.83,59.9,885024.0,52.4257,52.4606,52.1122,52.1731,885024.0
2021-01-06 14:30:00,59.89,60.0,59.72,59.9,368947.0,52.1644,52.2602,52.0164,52.1731,368947.0
2021-01-06 15:00:00,59.88,59.98,59.79,59.91,452355.0,52.1557,52.2428,52.0773,52.1818,452355.0
2021-01-06 15:30:00,59.91,59.93,59.77,59.86,605650.0,52.1818,52.1993,52.0599,52.1383,605650.0
2021-01-07 09:30:00,59.9,59.95,59.79,59.87,349465.0,52.1731,52.2167,52.0773,52.147,349465.0
2021-01-07 10:00:00,59.86,59.92,59.83,59.89,159107.0,52.1383,52.1906,52.1122,52.1644,159107.0
2021-01-07 10:30:00,59.89,59.99,59.88,59.95,195562.0,52.1644,52.2515,52.1557,52.2167,195562.0
2021-01-07 11:00:00,59.96,60.02,59.95,60.0,141373.0,52.2254,52.2777,52.2167,52.2602,141373.0
2021-01-07 11:30:00,60.02,60.05,59.85,59.88,138185.0,52.2777,52.3038,52.1296,52.1557,138185.0
2021-01-07 12:00:00,59.89,59.92,59.83,59.85,120793.0,52.1644,52.1906,52.1122,52.1296,120793.0
2021-01-07 12:30:00,59.85,59.94,59.85,59.93,138849.0,52.1296,52.208,52.1296,52.1993,138849.0
2021-01-07 13:00:00,59.93,59.94,59.87,59.9,564940.0,52.1993,52.208,52.147,52.1731,564940.0
2021-01-07 13:30:00,59.9,60.01,59.9,59.99,208188.0,52.1731,52.2689,52.1731,52.2515,208188.0
2021-01-07 14:00:00,60.0,60.02,59.96,59.96,97680.0,52.2602,52.2777,52.2254,52.2254,97680.0
2021-01-07 14:30:00,59.97,60.04,59.97,60.03,210839.0,52.2341,52.2951,52.2341,52.2864,210839.0
2021-01-07 15:00:00,60.04,60.09,60.0,60.07,319199.0,52.2951,52.3386,52.2602,52.3212,319199.0
2021-01-07 15:30:00,60.07,60.14,60.05,60.08,323408.0,52.3212,52.3822,52.3038,52.3299,323408.0
2021-01-08 09:30:00,60.71,60.85,60.62,60.64,247039.0,52.8786,53.0006,52.8003,52.8177,247039.0
2021-01-08 10:00:00,60.65,60.76,60.42,60.42,167698.0,52.8264,52.9222,52.6261,52.6261,167698.0
2021-01-08 10:30:00,60.42,60.71,60.42,60.71,291765.0,52.6261,52.8786,52.6261,52.8786,291765.0
2021-01-08 11:00:00,60.71,60.75,60.58,60.68,210599.0,52.8786,52.9135,52.7654,52.8525,210599.0
2021-01-08 11:30:00,60.68,60.78,60.64,60.76,154612.0,52.8525,52.9396,52.8177,52.9222,154612.0
2021-01-08 12:00:00,60.76,60.8,60.65,60.74,164719.0,52.9222,52.957,52.8264,52.9048,164719.0
2021-01-08 12:30:00,60.75,60.75,60.63,60.66,181832.0,52.9135,52.9135,52.809,52.8351,181832.0
2021-01-08 13:00:00,60.65,60.65,60.38,60.47,151880.0,52.8264,52.8264,52.5912,52.6696,151880.0
2021-01-08 13:30:00,60.47,60.48,60.27,60.42,206345.0,52.6696,52.6783,52.4954,52.6261,206345.0
2021-01-08 14:00:00,60.42,60.55,60.42,60.54,181420.0,52.6261,52.7393,52.6261,52.7306,181420.0
2021-01-08 14:30:00,60.54,60.65,60.5,60.64,78558.0,52.7306,52.8264,52.6957,52.8177,78558.0
2021-01-08 15:00:00,60.64,60.74,60.63,60.73,135983.0,52.8177,52.9048,52.809,52.8961,135983.0
2021-01-08 15:30:00,60.73,60.91,60.7,60.91,474244.0,52.8961,53.0528,52.8699,53.0528,474244.0
2021-01-11 09:30:00,59.93,60.11,59.89,60.09,447262.0,52.1993,52.356,52.1644,52.3386,447262.0
2021-01-11 10:00:00,60.08,60.18,60.05,60.17,336865.0,52.3299,52.417,52.3038,52.4083,336865.0
2021-01-11 10:30:00,60.16,60.18,60.06,60.15,198427.0,52.3996,52.417,52.3125,52.3909,198427.0
2021-01-11 11:00:00,60.16,60.21,60.04,60.21,191939.0,52.3996,52.4431,52.2951,52.4431,191939.0
2021-01-11 11:30:00,60.19,60.23,60.15,60.21,245041.0,52.4257,52.4606,52.3909,52.4431,245041.0
2021-01-11 12:00:00,60.21,60.24,60.2,60.21,204679.0,52.4431,52.4693,52.4344,52.4431,204679.0
2021-01-11 12:30:00,60.22,60.29,60.22,60.26,92626.0,52.4519,52.5128,52.4519,52.4867,92626.0
2021-01-11 13:00:00,60.27,60.33,60.24,60.26,114533.0,52.4954,52.5477,52.4693,52.4867,114533.0
2021-01-11 13:30:00,60.26,60.27,60.18,60.23,117891.0,52.4867,52.4954,52.417,52.4606,117891.0
2021-01-11 14:00:00,60.22,60.26,60.17,60.18,93587.0,52.4519,52.4867,52.4083,52.417,93587.0
2021-01-11 14:30:00,60.18,60.25,60.16,60.23,173639.0,52.417,52.478,52.3996,52.4606,173639.0
2021-01-11 15:00:00,60.23,60.24,60.11,60.12,219692.0,52.4606,52.4693,52.356,52.3648,219692.0
2021-01-11 15:30:00,60.12,60.22,60.11,60.12,363604.0,52.3648,52.4519,52.356,52.3648,363604.0
2021-01-12 09:30:00,60.25,60.27,60.07,60.25,338338.0,52.478,52.4954,52.3212,52.478,338338.0
2021-01-12 10:00:00,60.24,60.38,60.21,60.32,161487.0,52.4693,52.5912,52.4431,52.539,161487.0
2021-01-12 10:30:00,60.33,60.4,60.32,60.36,60881.0,52.5477,52.6086,52.539,52.5738,60881.0
2021-01-12 11:00:00,60.36,60.45,60.34,60.36,91635.0,52.5738,52.6522,52.5564,52.5738,91635.0
2021-01-12 11:30:00,60.36,60.37,60.23,60.35,153432.0,52.5738,52.5825,52.4606,52.5651,153432.0
2021-01-12 12:00:00,60.35,60.35,60.11,60.28,297708.0,52.5651,52.5651,52.356,52.5041,297708.0
2021-01-12 12:30:00,60.28,60.3,60.21,60.28,116782.0,52.5041,52.5215,52.4431,52.5041,116782.0
2021-01-12 13:00:00,60.27,60.33,60.24,60.32,126892.0,52.4954,52.5477,52.4693,52.539,126892.0
2021-01-12 13:30:00,60.32,60.39,60.31,60.38,212356.0,52.539,52.5999,52.5302,52.5912,212356.0
2021-01-12 14:00:00,60.38,60.44,60.38,60.44,113261.0,52.5912,52.6435,52.5912,52.6435,113261.0
2021-01-12 14:30:00,60.43,60.49,60.41,60.45,132682.0,52.6348,52.687,52.6173,52.6522,132682.0
2021-01-12 15:00:00,60.45,60.52,60.44,60.48,106344.0,52.6522,52.7132,52.6435,52.6783,106344.0
2021-01-12 15:30:00,60.47,60.56,60.46,60.53,264777.0,52.6696,52.748,52.6609,52.7219,264777.0
2021-01-13 09:30:00,60.47,60.52,60.42,60.43,245139.0,52.6696,52.7132,52.6261,52.6348,245139.0
2021-01-13 10:00:00,60.43,60.55,60.34,60.53,119568.0,52.6348,52.7393,52.5564,52.7219,119568.0
2021-01-13 10:30:00,60.53,60.55,60.47,60.51,145672.0,52.7219,52.7393,52.6696,52.7044,145672.0
2021-01-13 11:00:00,60.51,60.52,60.4,60.43,131465.0,52.7044,52.7132,52.6086,52.6348,131465.0
2021-01-13 11:30:00,60.42,60.49,60.4,60.45,113875.0,52.6261,52.687,52.6086,52.6522,113875.0
2021-01-13 12:00:00,60.45,60.45,60.33,60.45,105417.0,52.6522,52.6522,52.5477,52.6522,105417.0
2021-01-13 12:30:00,60.45,60.54,60.41,60.52,473826.0,52.6522,52.7306,52.6173,52.7132,473826.0
2021-01-13 13:00:00,60.52,60.56,60.51,60.55,151741.0,52.7132,52.748,52.7044,52.7393,151741.0
2021-01-13 13:30:00,60.54,60.6,60.49,60.59,77738.0,52.7306,52.7828,52.687,52.7741,77738.0
2021-01-13 14:00:00,60.58,60.65,60.54,60.61,140738.0,52.7654,52.8264,52.7306,52.7915,140738.0
2021-01-13 14:30:00,60.61,60.63,60.54,60.57,208342.0,52.7915,52.809,52.7306,52.7567,208342.0
2021-01-13 15:00:00,60.58,60.59,60.48,60.48,129468.0,52.7654,52.7741,52.6783,52.6783,129468.0
2021-01-13 15:30:00,60.48,60.54,60.48,60.5,551447.0,52.6783,52.7306,52.6783,52.6957,551447.0
2021-01-14 09:30:00,60.78,60.89,60.76,60.88,630352.0,52.9396,53.0354,52.9222,53.0267,630352.0
2021-01-14 10:00:00,60.87,60.99,60.86,60.96,219327.0,53.018,53.1225,53.0093,53.0964,219327.0
2021-01-14 10:30:00,60.96,61.02,60.94,61.01,253975.0,53.0964,53.1487,53.079,53.1399,253975.0
2021-01-14 11:00:00,61.01,61.09,60.98,61.08,130598.0,53.1399,53.2096,53.1138,53.2009,130598.0
2021-01-14 11:30:00,61.08,61.14,61.05,61.13,133573.0,53.2009,53.2532,53.1748,53.2445,133573.0
2021-01-14 12:00:00,61.13,61.15,61.11,61.14,128845.0,53.2445,53.2619,53.227,53.2532,128845.0
2021-01-14 12:30:00,61.14,61.2,61.04,61.16,114263.0,53.2532,53.3054,53.1661,53.2706,114263.0
2021-01-14 13:00:00,61.17,61.19,61.06,61.08,235374.0,53.2793,53.2967,53.1835,53.2009,235374.0
2021-01-14 13:30:00,61.08,61.13,61.05,61.05,187348.0,53.2009,53.2445,53.1748,53.1748,187348.0
2021-01-14 14:00:00,61.06,61.11,61.03,61.07,147120.0,53.1835,53.227,53.1574,53.1922,147120.0
2021-01-14 14:30:00,61.07,61.1,61.01,61.04,101245.0,53.1922,53.2183,53.1399,53.1661,101245.0
2021-01-14 15:00:00,61.04,61.07,60.94,60.97,145346.0,53.1661,53.1922,53.079,53.1051,145346.0
2021-01-14 15:30:00,60.97,61.04,60.93,60.99,532987.0,53.1051,53.1661,53.0703,53.1225,532987.0
2021-01-15 09:30:00,60.33,60.43,60.27,60.3,528932.0,52.5477,52.6348,52.4954,52.5215,528932.0
2021-01-15 10:00:00,60.31,60.32,59.82,59.94,339214.0,52.5302,52.539,52.1035,52.208,339214.0
2021-01-15 10:30:00,59.94,60.13,59.89,60.12,200753.0,52.208,52.3735,52.1644,52.3648,200753.0
2021-01-15 11:00:00,60.12,60.24,60.02,60.23,142014.0,52.3648,52.4693,52.2777,52.4606,142014.0
2021-01-15 11:30:00,60.23,60.29,60.2,60.22,110334.0,52.4606,52.5128,52.4344,52.4519,110334.0
2021-01-15 12:00:00,60.22,60.25,60.16,60.2,189818.0,52.4519,52.478,52.3996,52.4344,189818.0
2021-01-15 12:30:00,60.19,60.28,60.19,60.27,65223.0,52.4257,52.5041,52.4257,52.4954,65223.0
2021-01-15 13:00:00,60.27,60.31,60.21,60.26,83673.0,52.4954,52.5302,52.4431,52.4867,83673.0
2021-01-15 13:30:00,60.27,60.28,60.21,60.25,70318.0,52.4954,52.5041,52.4431,52.478,70318.0
2021-01-15 14:00:00,60.25,60.28,60.21,60.25,91636.0,52.478,52.5041,52.4431,52.478,91636.0
2021-01-15 14:30:00,60.25,60.29,60.2,60.2,100914.0,52.478,52.5128,52.4344,52.4344,100914.0
2021-01-15 15:00:00,60.21,60.26,60.16,60.18,170566.0,52.4431,52.4867,52.3996,52.417,170566.0
2021-01-15 15:30:00,60.18,60.2,60.1,60.11,272778.0,52.417,52.4344,52.3473,52.356,272778.0
2021-01-19 09:30:00,60.83,60.84,60.52,60.6,806219.0,52.9832,52.9919,52.7132,52.7828,806219.0
2021-01-19 10:00:00,60.6,60.65,60.53,60.65,193013.0,52.7828,52.8264,52.7219,52.8264,193013.0
2021-01-19 10:30:00,60.65,60.76,60.64,60.68,218275.0,52.8264,52.9222,52.8177,52.8525,218275.0
2021-01-19 11:00:00,60.68,60.73,60.56,60.59,150257.0,52.8525,52.8961,52.748,52.7741,150257.0
2021-01-19 11:30:00,60.58,60.69,60.54,60.66,99261.0,52.7654,52.8612,52.7306,52.8351,99261.0
2021-01-19 12:00:00,60.64,60.67,60.58,60.59,147356.0,52.8177,52.8438,52.7654,52.7741,147356.0
2021-01-19 12:30:00,60.6,60.69,60.59,60.68,89396.0,52.7828,52.8612,52.7741,52.8525,89396.0
2021-01-19 13:00:00,60.69,60.71,60.64,60.66,214978.0,52.8612,52.8786,52.8177,52.8351,214978.0
2021-01-19 13:30:00,60.65,60.7,60.62,60.67,98243.0,52.8264,52.8699,52.8003,52.8438,98243.0
2021-01-19 14:00:00,60.68,60.71,60.66,60.68,185751.0,52.8525,52.8786,52.8351,52.8525,185751.0
2021-01-19 14:30:00,60.69,60.72,60.65,60.7,202764.0,52.8612,52.8874,52.8264,52.8699,202764.0
2021-01-19 15:00:00,60.7,60.72,60.68,60.69,112051.0,52.8699,52.8874,52.8525,52.8612,112051.0
2021-01-19 15:30:00,60.69,60.73,60.66,60.71,298216.0,52.8612,52.8961,52.8351,52.8786,298216.0
2021-01-20 09:30:00,61.12,61.16,60.97,61.02,326110.0,53.2358,53.2706,53.1051,53.1487,326110.0
2021-01-20 10:00:00,61.02,61.23,61.02,61.2,154372.0,53.1487,53.3316,53.1487,53.3054,154372.0
2021-01-20 10:30:00,61.2,61.24,61.09,61.12,193732.0,53.3054,53.3403,53.2096,53.2358,193732.0
2021-01-20 11:00:00,61.12,61.12,61.02,61.09,114363.0,53.2358,53.2358,53.1487,53.2096,114363.0
2021-01-20 11:30:00,61.09,61.2,61.07,61.16,233741.0,53.2096,53.3054,53.1922,53.2706,233741.0
2021-01-20 12:00:00,61.17,61.19,61.15,61.17,101887.0,53.2793,53.2967,53.2619,53.2793,101887.0
2021-01-20 12:30:00,61.18,61.22,61.16,61.2,91761.0,53.288,53.3229,53.2706,53.3054,91761.0
2021-01-20 13:00:00,61.21,61.26,61.2,61.24,244261.0,53.3141,53.3577,53.3054,53.3403,244261.0
2021-01-20 13:30:00,61.24,61.26,61.19,61.22,106979.0,53.3403,53.3577,53.2967,53.3229,106979.0
2021-01-20 14:00:00,61.22,61.24,61.19,61.23,113749.0,53.3229,53.3403,53.2967,53.3316,113749.0
2021-01-20 14:30:00,61.24,61.3,61.23,61.28,143286.0,53.3403,53.3925,53.3316,53.3751,143286.0
2021-01-20 15:00:00,61.29,61.3,61.25,61.29,178228.0,53.3838,53.3925,53.349,53.3838,178228.0
2021-01-20 15:30:00,61.29,61.35,61.27,61.32,345160.0,53.3838,53.4361,53.3664,53.41,345160.0
2021-01-21 09:30:00,61.43,61.46,61.18,61.23,306369.0,53.5058,53.5319,53.288,53.3316,306369.0
2021-01-21 10:00:00,61.24,61.39,61.19,61.38,229249.0,53.3403,53.4709,53.2967,53.4622,229249.0
2021-01-21 10:30:00,61.38,61.4,61.3,61.34,278109.0,53.4622,53.4796,53.3925,53.4274,278109.0
2021-01-21 11:00:00,61.34,61.36,61.26,61.33,168032.0,53.4274,53.4448,53.3577,53.4187,168032.0
2021-01-21 11:30:00,61.31,61.31,61.15,61.22,170764.0,53.4012,53.4012,53.2619,53.3229,170764.0
2021-01-21 12:00:00,61.21,61.22,61.06,61.11,202851.0,53.3141,53.3229,53.1835,53.227,202851.0
2021-01-21 12:30:00,61.1,61.16,61.09,61.16,90841.0,53.2183,53.2706,53.2096,53.2706,90841.0
2021-01-21 13:00:00,61.17,61.23,61.15,61.21,90901.0,53.2793,53.3316,53.2619,53.3141,90901.0
2021-01-21 13:30:00,61.21,61.25,61.19,61.25,143061.0,53.3141,53.349,53.2967,53.349,143061.0
2021-01-21 14:00:00,61.24,61.31,61.24,61.3,96675.0,53.3403,53.4012,53.3403,53.3925,96675.0
2021-01-21 14:30:00,61.3,61.34,61.29,61.33,122141.0,53.3925,53.4274,53.3838,53.4187,122141.0
2021-01-21 15:00:00,61.33,61.34,61.3,61.34,111883.0,53.4187,53.4274,53.3925,53.4274,111883.0
2021-01-21 15:30:00,61.33,61.45,61.32,61.4,469796.0,53.4187,53.5232,53.41,53.4796,469796.0
2021-01-22 09:30:00,60.78,60.92,60.75,60.92,228848.0,52.9396,53.0616,52.9135,53.0616,228848.0
2021-01-22 10:00:00,60.92,60.94,60.81,60.83,131155.0,53.0616,53.079,52.9657,52.9832,131155.0
2021-01-22 10:30:00,60.84,60.88,60.78,60.84,96571.0,52.9919,53.0267,52.9396,52.9919,96571.0
2021-01-22 11:00:00,60.84,60.9,60.82,60.82,100550.0,52.9919,53.0441,52.9745,52.9745,100550.0
2021-01-22 11:30:00,60.82,60.98,60.81,60.97,102556.0,52.9745,53.1138,52.9657,53.1051,102556.0
2021-01-22 12:00:00,60.98,61.02,60.93,60.96,333254.0,53.1138,53.1487,53.0703,53.0964,333254.0
2021-01-22 12:30:00,60.96,60.98,60.93,60.94,185559.0,53.0964,53.1138,53.0703,53.079,185559.0
2021-01-22 13:00:00,60.94,60.98,60.9,60.97,148754.0,53.079,53.1138,53.0441,53.1051,148754.0
2021-01-22 13:30:00,60.97,61.04,60.96,61.01,120824.0,53.1051,53.1661,53.0964,53.1399,120824.0
2021-01-22 14:00:00,61.01,61.08,60.99,61.03,162443.0,53.1399,53.2009,53.1225,53.1574,162443.0
2021-01-22 14:30:00,61.02,61.03,60.99,61.0,147892.0,53.1487,53.1574,53.1225,53.1312,147892.0
2021-01-22 15:00:00,60.99,61.02,60.94,61.01,81653.0,53.1225,53.1487,53.079,53.1399,81653.0
2021-01-22 15:30:00,61.01,61.06,60.98,60.98,245295.0,53.1399,53.1835,53.1138,53.1138,245295.0
2021-01-25 09:30:00,60.85,60.96,60.72,60.79,355609.0,53.0006,53.0964,52.8874,52.9483,355609.0
2021-01-25 10:00:00,60.8,61.0,60.79,60.97,420074.0,52.957,53.1312,52.9483,53.1051,420074.0
2021-01-25 10:30:00,60.97,60.98,60.67,60.68,270264.0,53.1051,53.1138,52.8438,52.8525,270264.0
2021-01-25 11:00:00,60.67,60.71,60.37,60.59,329373.0,52.8438,52.8786,52.5825,52.7741,329373.0
2021-01-25 11:30:00,60.59,60.77,60.53,60.76,246576.0,52.7741,52.9309,52.7219,52.9222,246576.0
2021-01-25 12:00:00,60.77,60.8,60.6,60.61,114149.0,52.9309,52.957,52.7828,52.7915,114149.0
2021-01-25 12:30:00,60.61,60.79,60.59,60.79,100419.0,52.7915,52.9483,52.7741,52.9483,100419.0
2021-01-25 13:00:00,60.78,60.85,60.74,60.84,103387.0,52.9396,53.0006,52.9048,52.9919,103387.0
2021-01-25 13:30:00,60.85,60.85,60.76,60.81,105787.0,53.0006,53.0006,52.9222,52.9657,105787.0
2021-01-25 14:00:00,60.82,60.83,60.74,60.79,159941.0,52.9745,52.9832,52.9048,52.9483,159941.0
2021-01-25 14:30:00,60.79,60.84,60.78,60.81,81191.0,52.9483,52.9919,52.9396,52.9657,81191.0
2021-01-25 15:00:00,60.81,60.86,60.76,60.84,161942.0,52.9657,53.0093,52.9222,52.9919,161942.0
2021-01-25 15:30:00,60.84,61.06,60.82,61.06,252737.0,52.9919,53.1835,52.9745,53.1835,252737.0
2021-01-26 09:30:00,61.02,61.06,60.84,60.91,177635.0,53.1487,53.1835,52.9919,53.0528,177635.0
2021-01-26 10:00:00,60.9,61.0,60.87,60.99,96750.0,53.0441,53.1312,53.018,53.1225,96750.0
2021-01-26 10:30:00,60.99,61.02,60.91,60.93,359925.0,53.1225,53.1487,53.0528,53.0703,359925.0
2021-01-26 11:00:00,60.95,60.96,60.84,60.88,154706.0,53.0877,53.0964,52.9919,53.0267,154706.0
2021-01-26 11:30:00,60.88,60.88,60.72,60.75,135201.0,53.0267,53.0267,52.8874,52.9135,135201.0
2021-01-26 12:00:00,60.75,60.87,60.74,60.87,128192.0,52.9135,53.018,52.9048,53.018,128192.0
2021-01-26 12:30:00,60.87,60.89,60.82,60.87,73235.0,53.018,53.0354,52.9745,53.018,73235.0
2021-01-26 13:00:00,60.87,60.93,60.85,60.92,106988.0,53.018,53.0703,53.0006,53.0616,106988.0
2021-01-26 13:30:00,60.9,60.94,60.89,60.92,178868.0,53.0441,53.079,53.0354,53.0616,178868.0
2021-01-26 14:00:00,60.93,60.96,60.89,60.93,76387.0,53.0703,53.0964,53.0354,53.0703,76387.0
2021-01-26 14:30:00,60.94,60.95,60.9,60.94,88159.0,53.079,53.0877,53.0441,53.079,88159.0
2021-01-26 15:00:00,60.95,60.99,60.93,60.99,176944.0,53.0877,53.1225,53.0703,53.1225,176944.0
2021-01-26 15:30:00,60.98,60.99,60.91,60.96,291000.0,53.1138,53.1225,53.0528,53.0964,291000.0
2021-01-27 09:30:00,59.85,59.87,59.34,59.58,545850.0,52.1296,52.147,51.6854,51.8944,545850.0
2021-01-27 10:00:00,59.55,59.88,59.55,59.83,293711.0,51.8683,52.1557,51.8683,52.1122,293711.0
2021-01-27 10:30:00,59.82,59.98,59.75,59.96,130809.0,52.1035,52.2428,52.0425,52.2254,130809.0
2021-01-27 11:00:00,59.97,59.97,59.83,59.92,98002.0,52.2341,52.2341,52.1122,52.1906,98002.0
2021-01-27 11:30:00,59.93,60.05,59.76,59.77,158140.0,52.1993,52.3038,52.0512,52.0599,158140.0
2021-01-27 12:00:00,59.77,59.98,59.73,59.94,160419.0,52.0599,52.2428,52.0251,52.208,160419.0
2021-01-27 12:30:00,59.94,60.07,59.87,60.05,228493.0,52.208,52.3212,52.147,52.3038,228493.0
2021-01-27 13:00:00,60.06,60.08,59.96,60.03,111962.0,52.3125,52.3299,52.2254,52.2864,111962.0
2021-01-27 13:30:00,60.02,60.04,59.93,59.96,179326.0,52.2777,52.2951,52.1993,52.2254,179326.0
2021-01-27 14:00:00,59.99,60.04,59.82,59.84,141874.0,52.2515,52.2951,52.1035,52.1209,141874.0
2021-01-27 14:30:00,59.83,59.83,59.54,59.59,510558.0,52.1122,52.1122,51.8596,51.9031,510558.0
2021-01-27 15:00:00,59.59,59.7,59.49,59.52,457242.0,51.9031,51.9989,51.816,51.8422,457242.0
2021-01-27 15:30:00,59.52,59.56,59.4,59.48,758577.0,51.8422,51.877,51.7376,51.8073,758577.0
2021-01-28 09:30:00,59.58,59.79,59.48,59.61,588858.0,51.8944,52.0773,51.8073,51.9205,588858.0
2021-01-28 10:00:00,59.62,59.92,59.58,59.77,294953.0,51.9293,52.1906,51.8944,52.0599,294953.0
2021-01-28 10:30:00,59.77,59.84,59.7,59.78,257895.0,52.0599,52.1209,51.9989,52.0686,257895.0
2021-01-28 11:00:00,59.79,59.95,59.77,59.82,133536.0,52.0773,52.2167,52.0599,52.1035,133536.0
2021-01-28 11:30:00,59.81,59.95,59.79,59.94,438034.0,52.0947,52.2167,52.0773,52.208,438034.0
2021-01-28 12:00:00,59.94,60.06,59.94,60.05,193112.0,52.208,52.3125,52.208,52.3038,193112.0
2021-01-28 12:30:00,60.05,60.1,60.02,60.04,209590.0,52.3038,52.3473,52.2777,52.2951,209590.0
2021-01-28 13:00:00,60.04,60.12,59.99,60.1,77182.0,52.2951,52.3648,52.2515,52.3473,77182.0
2021-01-28 13:30:00,60.1,60.19,60.1,60.18,119400.0,52.3473,52.4257,52.3473,52.417,119400.0
2021-01-28 14:00:00,60.2,60.2,60.09,60.14,269749.0,52.4344,52.4344,52.3386,52.3822,269749.0
2021-01-28 14:30:00,60.14,60.18,60.09,60.13,153315.0,52.3822,52.417,52.3386,52.3735,153315.0
2021-01-28 15:00:00,60.12,60.12,60.0,60.01,191909.0,52.3648,52.3648,52.2602,52.2689,191909.0
2021-01-28 15:30:00,60.0,60.05,59.9,59.91,801510.0,52.2602,52.3038,52.1731,52.1818,801510.0
2021-01-29 09:30:00,59.12,59.17,58.91,59.09,684829.0,51.4937,51.5373,51.3108,51.4676,684829.0
2021-01-29 10:00:00,59.09,59.25,59.03,59.22,659497.0,51.4676,51.607,51.4154,51.5808,659497.0
2021-01-29 10:30:00,59.25,59.28,59.02,59.15,520560.0,51.607,51.6331,51.4066,51.5199,520560.0
2021-01-29 11:00:00,59.15,59.18,58.81,58.85,376848.0,51.5199,51.546,51.2237,51.2586,376848.0
2021-01-29 11:30:00,58.84,58.87,58.72,58.84,144353.0,51.2499,51.276,51.1453,51.2499,144353.0
2021-01-29 12:00:00,58.85,58.87,58.59,58.62,1113324.0,51.2586,51.276,51.0321,51.0582,1113324.0
2021-01-29 12:30:00,58.61,58.67,58.34,58.42,638579.0,51.0495,51.1018,50.8144,50.884,638579.0
2021-01-29 13:00:00,58.42,58.57,58.3,58.57,634036.0,50.884,51.0147,50.7795,51.0147,634036.0
2021-01-29 13:30:00,58.56,58.62,58.46,58.48,329958.0,51.006,51.0582,50.9189,50.9363,329958.0
2021-01-29 14:00:00,58.48,58.66,58.47,58.59,198031.0,50.9363,51.0931,50.9276,51.0321,198031.0
2021-01-29 14:30:00,58.58,58.6,58.46,58.53,168890.0,51.0234,51.0408,50.9189,50.9799,168890.0
2021-01-29 15:00:00,58.53,58.78,58.53,58.68,198983.0,50.9799,51.1976,50.9799,51.1105,198983.0
2021-01-29 15:30:00,58.69,58.75,58.53,58.6,454364.0,51.1192,51.1715,50.9799,51.0408,454364.0
2021-02-01 09:30:00,59.49,59.49,59.18,59.29,333009.0,51.816,51.816,51.546,51.6418,333009.0
2021-02-01 10:00:00,59.26,59.39,59.22,59.36,134645.0,51.6157,51.7289,51.5808,51.7028,134645.0
2021-02-01 10:30:00,59.35,59.41,59.21,59.26,223859.0,51.6941,51.7463,51.5721,51.6157,223859.0
2021-02-01 11:00:00,59.25,59.42,59.2,59.38,210803.0,51.607,51.7551,51.5634,51.7202,210803.0
2021-02-01 11:30:00,59.38,59.45,59.32,59.34,268540.0,51.7202,51.7812,51.668,51.6854,268540.0
2021-02-01 12:00:00,59.35,59.4,59.34,59.4,150193.0,51.6941,51.7376,51.6854,51.7376,150193.0
2021-02-01 12:30:00,59.39,59.46,59.36,59.45,296501.0,51.7289,51.7899,51.7028,51.7812,296501.0
2021-02-01 13:00:00,59.45,59.52,59.41,59.5,124899.0,51.7812,51.8422,51.7463,51.8247,124899.0
2021-02-01 13:30:00,59.5,59.52,59.43,59.49,70924.0,51.8247,51.8422,51.7638,51.816,70924.0
2021-02-01 14:00:00,59.49,59.55,59.45,59.55,77072.0,51.816,51.8683,51.7812,51.8683,77072.0
2021-02-01 14:30:00,59.55,59.59,59.52,59.55,186839.0,51.8683,51.9031,51.8422,51.8683,186839.0
2021-02-01 15:00:00,59.56,59.61,59.54,59.56,121423.0,51.877,51.9205,51.8596,51.877,121423.0
2021-02-01 15:30:00,59.56,59.64,59.54,59.57,255200.0,51.877,51.9467,51.8596,51.8857,255200.0
2021-02-02 09:30:00,60.1,60.12,59.91,60.0,305658.0,52.3473,52.3648,52.1818,52.2602,305658.0
2021-02-02 10:00:00,59.99,60.06,59.96,60.0,120949.0,52.2515,52.3125,52.2254,52.2602,120949.0
2021-02-02 10:30:00,60.0,60.12,59.99,60.11,187575.0,52.2602,52.3648,52.2515,52.356,187575.0
2021-02-02 11:00:00,60.09,60.21,60.07,60.15,71050.0,52.3386,52.4431,52.3212,52.3909,71050.0
2021-02-02 11:30:00,60.15,60.19,60.1,60.16,106501.0,52.3909,52.4257,52.3473,52.3996,106501.0
2021-02-02 12:00:00,60.16,60.23,60.14,60.16,63697.0,52.3996,52.4606,52.3822,52.3996,63697.0
2021-02-02 12:30:00,60.17,60.21,60.13,60.2,66007.0,52.4083,52.4431,52.3735,52.4344,66007.0
2021-02-02 13:00:00,60.21,60.22,60.14,60.15,78576.0,52.4431,52.4519,52.3822,52.3909,78576.0
2021-02-02 13:30:00,60.17,60.23,60.16,60.18,49742.0,52.4083,52.4606,52.3996,52.417,49742.0
2021-02-02 14:00:00,60.17,60.21,60.17,60.18,66217.0,52.4083,52.4431,52.4083,52.417,66217.0
2021-02-02 14:30:00,60.19,60.24,60.18,60.24,66553.0,52.4257,52.4693,52.417,52.4693,66553.0
2021-02-02 15:00:00,60.23,60.25,60.18,60.23,125807.0,52.4606,52.478,52.417,52.4606,125807.0
2021-02-02 15:30:00,60.22,60.33,60.22,60.28,207147.0,52.4519,52.5477,52.4519,52.5041,207147.0
2021-02-03 09:30:00,60.41,60.46,60.35,60.43,176299.0,52.6173,52.6609,52.5651,52.6348,176299.0
2021-02-03 10:00:00,60.43,60.45,60.22,60.22,121333.0,52.6348,52.6522,52.4519,52.4519,121333.0
2021-02-03 10:30:00,60.22,60.41,60.21,60.39,189075.0,52.4519,52.6173,52.4431,52.5999,189075.0
2021-02-03 11:00:00,60.39,60.43,60.36,60.37,100858.0,52.5999,52.6348,52.5738,52.5825,100858.0
2021-02-03 11:30:00,60.38,60.47,60.34,60.44,80853.0,52.5912,52.6696,52.5564,52.6435,80853.0
2021-02-03 12:00:00,60.46,60.47,60.4,60.42,346946.0,52.6609,52.6696,52.6086,52.6261,346946.0
2021-02-03 12:30:00,60.43,60.49,60.38,60.46,120321.0,52.6348,52.687,52.5912,52.6609,120321.0
2021-02-03 13:00:00,60.46,60.47,60.42,60.45,79352.0,52.6609,52.6696,52.6261,52.6522,79352.0
2021-02-03 13:30:00,60.45,60.51,60.43,60.5,88848.0,52.6522,52.7044,52.6348,52.6957,88848.0
2021-02-03 14:00:00,60.51,60.54,60.5,60.52,124851.0,52.7044,52.7306,52.6957,52.7132,124851.0
2021-02-03 14:30:00,60.53,60.55,60.5,60.51,122792.0,52.7219,52.7393,52.6957,52.7044,122792.0
2021-02-03 15:00:00,60.51,60.53,60.45,60.47,146684.0,52.7044,52.7219,52.6522,52.6696,146684.0
2021-02-03 15:30:00,60.46,60.51,60.46,60.47,379492.0,52.6609,52.7044,52.6609,52.6696,379492.0
2021-02-04 09:30:00,60.31,60.31,60.19,60.3,299882.0,52.5302,52.5302,52.4257,52.5215,299882.0
2021-02-04 10:00:00,60.29,60.4,60.25,60.26,161101.0,52.5128,52.6086,52.478,52.4867,161101.0
2021-02-04 10:30:00,60.25,60.35,60.24,60.32,129440.0,52.478,52.5651,52.4693,52.539,129440.0
2021-02-04 11:00:00,60.32,60.39,60.31,60.37,235858.0,52.539,52.5999,52.5302,52.5825,235858.0
2021-02-04 11:30:00,60.37,60.42,60.34,60.41,66973.0,52.5825,52.6261,52.5564,52.6173,66973.0
2021-02-04 12:00:00,60.4,60.44,60.36,60.38,77185.0,52.6086,52.6435,52.5738,52.5912,77185.0
2021-02-04 12:30:00,60.38,60.4,60.36,60.38,73179.0,52.5912,52.6086,52.5738,52.5912,73179.0
2021-02-04 13:00:00,60.38,60.44,60.37,60.44,69938.0,52.5912,52.6435,52.5825,52.6435,69938.0
2021-02-04 13:30:00,60.44,60.45,60.41,60.42,69489.0,52.6435,52.6522,52.6173,52.6261,69489.0
2021-02-04 14:00:00,60.43,60.45,60.41,60.42,71646.0,52.6348,52.6522,52.6173,52.6261,71646.0
2021-02-04 14:30:00,60.42,60.47,60.41,60.45,44364.0,52.6261,52.6696,52.6173,52.6522,44364.0
2021-02-04 15:00:00,60.45,60.45,60.4,60.42,91086.0,52.6522,52.6522,52.6086,52.6261,91086.0
2021-02-04 15:30:00,60.42,60.53,60.41,60.52,209113.0,52.6261,52.7219,52.6173,52.7132,209113.0
2021-02-05 09:30:00,60.82,60.85,60.7,60.74,365200.0,52.9745,53.0006,52.8699,52.9048,365200.0
2021-02-05 10:00:00,60.73,60.75,60.61,60.73,288282.0,52.8961,52.9135,52.7915,52.8961,288282.0
2021-02-05 10:30:00,60.73,60.89,60.73,60.87,107592.0,52.8961,53.0354,52.8961,53.018,107592.0
2021-02-05 11:00:00,60.88,60.9,60.8,60.84,77797.0,53.0267,53.0441,52.957,52.9919,77797.0
2021-02-05 11:30:00,60.85,60.91,60.81,60.81,311391.0,53.0006,53.0528,52.9657,52.9657,311391.0
2021-02-05 12:00:00,60.8,60.9,60.79,60.9,67155.0,52.957,53.0441,52.9483,53.0441,67155.0
2021-02-05 12:30:00,60.89,60.92,60.88,60.92,42063.0,53.0354,53.0616,53.0267,53.0616,42063.0
2021-02-05 13:00:00,60.93,60.94,60.89,60.91,58426.0,53.0703,53.079,53.0354,53.0528,58426.0
2021-02-05 13:30:00,60.91,60.93,60.87,60.88,85095.0,53.0528,53.0703,53.018,53.0267,85095.0
2021-02-05 14:00:00,60.87,60.9,60.85,60.9,104908.0,53.018,53.0441,53.0006,53.0441,104908.0
2021-02-05 14:30:00,60.91,60.91,60.84,60.86,74530.0,53.0528,53.0528,52.9919,53.0093,74530.0
2021-02-05 15:00:00,60.85,60.88,60.83,60.84,96917.0,53.0006,53.0267,52.9832,52.9919,96917.0
2021-02-05 15:30:00,60.84,60.98,60.84,60.95,262983.0,52.9919,53.1138,52.9919,53.0877,262983.0
2021-02-08 09:30:00,61.23,61.38,61.19,61.36,214872.0,53.3316,53.4622,53.2967,53.4448,214872.0
2021-02-08 10:00:00,61.36,61.42,61.3,61.35,164470.0,53.4448,53.4971,53.3925,53.4361,164470.0
2021-02-08 10:30:00,61.35,61.41,61.33,61.37,162504.0,53.4361,53.4883,53.4187,53.4535,162504.0
2021-02-08 11:00:00,61.38,61.39,61.23,61.26,107652.0,53.4622,53.4709,53.3316,53.3577,107652.0
2021-02-08 11:30:00,61.28,61.28,61.14,61.21,110132.0,53.3751,53.3751,53.2532,53.3141,110132.0
2021-02-08 12:00:00,61.22,61.29,61.21,61.28,98366.0,53.3229,53.3838,53.3141,53.3751,98366.0
2021-02-08 12:30:00,61.28,61.28,61.22,61.25,73304.0,53.3751,53.3751,53.3229,53.349,73304.0
2021-02-08 13:00:00,61.24,61.26,61.21,61.24,114803.0,53.3403,53.3577,53.3141,53.3403,114803.0
2021-02-08 13:30:00,61.24,61.26,61.19,61.21,988448.0,53.3403,53.3577,53.2967,53.3141,988448.0
2021-02-08 14:00:00,61.22,61.28,61.21,61.28,216486.0,53.3229,53.3751,53.3141,53.3751,216486.0
2021-02-08 14:30:00,61.27,61.3,61.26,61.3,85750.0,53.3664,53.3925,53.3577,53.3925,85750.0
2021-02-08 15:00:00,61.3,61.31,61.27,61.28,184457.0,53.3925,53.4012,53.3664,53.3751,184457.0
2021-02-08 15:30:00,61.28,61.32,61.25,61.31,208119.0,53.3751,53.41,53.349,53.4012,208119.0
2021-02-09 09:30:00,61.36,61.51,61.35,61.46,434802.0,53.4448,53.5754,53.4361,53.5319,434802.0
2021-02-09 10:00:00,61.47,61.57,61.43,61.56,83471.0,53.5406,53.6277,53.5058,53.619,83471.0
2021-02-09 10:30:00,61.56,61.59,61.51,61.55,136893.0,53.619,53.6451,53.5754,53.6103,136893.0
2021-02-09 11:00:00,61.54,61.54,61.41,61.47,57009.0,53.6016,53.6016,53.4883,53.5406,57009.0
2021-02-09 11:30:00,61.47,61.61,61.44,61.59,88428.0,53.5406,53.6625,53.5145,53.6451,88428.0
2021-02-09 12:00:00,61.58,61.69,61.58,61.65,596509.0,53.6364,53.7322,53.6364,53.6974,596509.0
2021-02-09 12:30:00,61.65,61.68,61.64,61.68,55435.0,53.6974,53.7235,53.6887,53.7235,55435.0
2021-02-09 13:00:00,61.67,61.69,61.64,61.65,85959.0,53.7148,53.7322,53.6887,53.6974,85959.0
2021-02-09 13:30:00,61.65,61.68,61.63,61.68,51832.0,53.6974,53.7235,53.68,53.7235,51832.0
2021-02-09 14:00:00,61.68,61.73,61.68,61.72,92577.0,53.7235,53.7671,53.7235,53.7584,92577.0
2021-02-09 14:30:00,61.73,61.79,61.72,61.78,59531.0,53.7671,53.8193,53.7584,53.8106,59531.0
2021-02-09 15:00:00,61.77,61.78,61.71,61.72,50521.0,53.8019,53.8106,53.7496,53.7584,50521.0
2021-02-09 15:30:00,61.72,61.78,61.67,61.73,247855.0,53.7584,53.8106,53.7148,53.7671,247855.0
2021-02-10 09:30:00,62.06,62.09,62.0,62.03,220809.0,54.0545,54.0806,54.0022,54.0284,220809.0
2021-02-10 10:00:00,62.04,62.09,61.69,61.78,446137.0,54.0371,54.0806,53.7322,53.8106,446137.0
2021-02-10 10:30:00,61.77,61.79,61.41,61.77,202702.0,53.8019,53.8193,53.4883,53.8019,202702.0
2021-02-10 11:00:00,61.74,61.83,61.65,61.71,107945.0,53.7758,53.8542,53.6974,53.7496,107945.0
2021-02-10 11:30:00,61.71,61.81,61.62,61.73,225306.0,53.7496,53.8367,53.6713,53.7671,225306.0
2021-02-10 12:00:00,61.73,61.73,61.6,61.69,110715.0,53.7671,53.7671,53.6538,53.7322,110715.0
2021-02-10 12:30:00,61.68,61.75,61.64,61.75,61150.0,53.7235,53.7845,53.6887,53.7845,61150.0
2021-02-10 13:00:00,61.74,61.78,61.72,61.78,90856.0,53.7758,53.8106,53.7584,53.8106,90856.0
2021-02-10 13:30:00,61.77,61.81,61.71,61.76,116962.0,53.8019,53.8367,53.7496,53.7932,116962.0
2021-02-10 14:00:00,61.76,61.8,61.7,61.79,150107.0,53.7932,53.828,53.7409,53.8193,150107.0
2021-02-10 14:30:00,61.79,61.85,61.77,61.83,176593.0,53.8193,53.8716,53.8019,53.8542,176593.0
2021-02-10 15:00:00,61.84,61.85,61.76,61.77,45987.0,53.8629,53.8716,53.7932,53.8019,45987.0
2021-02-10 15:30:00,61.79,61.79,61.64,61.69,292608.0,53.8193,53.8193,53.6887,53.7322,292608.0
2021-02-11 09:30:00,62.14,62.21,62.03,62.05,423291.0,54.1242,54.1852,54.0284,54.0458,423291.0
2021-02-11 10:00:00,62.05,62.19,62.04,62.18,290759.0,54.0458,54.1677,54.0371,54.159,290759.0
2021-02-11 10:30:00,62.16,62.23,62.13,62.16,92516.0,54.1416,54.2026,54.1155,54.1416,92516.0
2021-02-11 11:00:00,62.15,62.19,62.11,62.16,120432.0,54.1329,54.1677,54.0981,54.1416,120432.0
2021-02-11 11:30:00,62.16,62.2,62.13,62.18,81011.0,54.1416,54.1764,54.1155,54.159,81011.0
2021-02-11 12:00:00,62.17,62.21,61.91,61.93,223348.0,54.1503,54.1852,53.9239,53.9413,223348.0
2021-02-11 12:30:00,61.91,62.04,61.88,62.04,147232.0,53.9239,54.0371,53.8977,54.0371,147232.0
2021-02-11 13:00:00,62.05,62.14,61.99,62.1,97203.0,54.0458,54.1242,53.9935,54.0893,97203.0
2021-02-11 13:30:00,62.09,62.14,62.08,62.11,64007.0,54.0806,54.1242,54.0719,54.0981,64007.0
2021-02-11 14:00:00,62.11,62.11,62.02,62.09,113058.0,54.0981,54.0981,54.0197,54.0806,113058.0
2021-02-11 14:30:00,62.07,62.11,62.03,62.11,79800.0,54.0632,54.0981,54.0284,54.0981,79800.0
2021-02-11 15:00:00,62.1,62.16,62.09,62.13,88666.0,54.0893,54.1416,54.0806,54.1155,88666.0
2021-02-11 15:30:00,62.14,62.19,62.12,62.15,379187.0,54.1242,54.1677,54.1068,54.1329,379187.0
2021-02-12 09:30:00,61.97,62.16,61.93,62.11,504530.0,53.9761,54.1416,53.9413,54.0981,504530.0
2021-02-12 10:00:00,62.12,62.22,62.11,62.17,415136.0,54.1068,54.1939,54.0981,54.1503,415136.0
2021-02-12 10:30:00,62.17,62.3,62.12,62.29,63446.0,54.1503,54.2635,54.1068,54.2548,63446.0
2021-02-12 11:00:00,62.29,62.36,62.25,62.35,103234.0,54.2548,54.3158,54.22,54.3071,103234.0
2021-02-12 11:30:00,62.35,62.42,62.35,62.41,67940.0,54.3071,54.3681,54.3071,54.3594,67940.0
2021-02-12 12:00:00,62.4,62.44,62.4,62.42,106230.0,54.3506,54.3855,54.3506,54.3681,106230.0
2021-02-12 12:30:00,62.41,62.41,62.35,62.38,87346.0,54.3594,54.3594,54.3071,54.3332,87346.0
2021-02-12 13:00:00,62.38,62.38,62.28,62.34,203246.0,54.3332,54.3332,54.2461,54.2984,203246.0
2021-02-12 13:30:00,62.34,62.38,62.32,62.33,81198.0,54.2984,54.3332,54.281,54.2897,81198.0
2021-02-12 14:00:00,62.33,62.34,62.29,62.33,101138.0,54.2897,54.2984,54.2548,54.2897,101138.0
2021-02-12 14:30:00,62.32,62.34,62.28,62.31,63716.0,54.281,54.2984,54.2461,54.2723,63716.0
2021-02-12 15:00:00,62.32,62.35,62.3,62.34,64823.0,54.281,54.3071,54.2635,54.2984,64823.0
2021-02-12 15:30:00,62.35,62.45,62.33,62.44,299066.0,54.3071,54.3942,54.2897,54.3855,299066.0
2021-02-16 09:30:00,62.86,62.95,62.82,62.87,528004.0,54.7513,54.8297,54.7165,54.76,528004.0
2021-02-16 10:00:00,62.87,63.01,62.83,63.0,278629.0,54.76,54.882,54.7252,54.8732,278629.0
2021-02-16 10:30:00,63.03,63.03,62.85,62.96,223911.0,54.8994,54.8994,54.7426,54.8384,223911.0
2021-02-16 11:00:00,62.95,62.99,62.8,62.82,152624.0,54.8297,54.8645,54.699,54.7165,152624.0
2021-02-16 11:30:00,62.82,62.88,62.7,62.73,163918.0,54.7165,54.7687,54.6119,54.6381,163918.0
2021-02-16 12:00:00,62.72,62.77,62.63,62.76,197918.0,54.6294,54.6729,54.551,54.6642,197918.0
2021-02-16 12:30:00,62.77,62.78,62.71,62.77,57853.0,54.6729,54.6816,54.6207,54.6729,57853.0
2021-02-16 13:00:00,62.78,62.83,62.77,62.8,39432.0,54.6816,54.7252,54.6729,54.699,39432.0
2021-02-16 13:30:00,62.8,62.83,62.73,62.74,95915.0,54.699,54.7252,54.6381,54.6468,95915.0
2021-02-16 14:00:00,62.74,62.8,62.73,62.8,54865.0,54.6468,54.699,54.6381,54.699,54865.0
2021-02-16 14:30:00,62.8,62.81,62.75,62.8,117550.0,54.699,54.7078,54.6555,54.699,117550.0
2021-02-16 15:00:00,62.8,62.81,62.75,62.78,99643.0,54.699,54.7078,54.6555,54.6816,99643.0
2021-02-16 15:30:00,62.78,62.81,62.72,62.75,243144.0,54.6816,54.7078,54.6294,54.6555,243144.0
2021-02-17 09:30:00,62.44,62.52,62.25,62.45,724534.0,54.3855,54.4552,54.22,54.3942,724534.0
2021-02-17 10:00:00,62.45,62.51,62.29,62.32,135790.0,54.3942,54.4465,54.2548,54.281,135790.0
2021-02-17 10:30:00,62.3,62.4,62.25,62.34,299918.0,54.2635,54.3506,54.22,54.2984,299918.0
2021-02-17 11:00:00,62.34,62.36,62.15,62.28,428243.0,54.2984,54.3158,54.1329,54.2461,428243.0
2021-02-17 11:30:00,62.27,62.3,62.15,62.27,569335.0,54.2374,54.2635,54.1329,54.2374,569335.0
2021-02-17 12:00:00,62.27,62.33,62.25,62.33,213960.0,54.2374,54.2897,54.22,54.2897,213960.0
2021-02-17 12:30:00,62.34,62.42,62.32,62.4,100726.0,54.2984,54.3681,54.281,54.3506,100726.0
2021-02-17 13:00:00,62.4,62.44,62.38,62.43,57719.0,54.3506,54.3855,54.3332,54.3768,57719.0
2021-02-17 13:30:00,62.41,62.44,62.38,62.43,93063.0,54.3594,54.3855,54.3332,54.3768,93063.0
2021-02-17 14:00:00,62.4,62.48,62.4,62.42,126121.0,54.3506,54.4203,54.3506,54.3681,126121.0
2021-02-17 14:30:00,62.42,62.5,62.4,62.49,76297.0,54.3681,54.4377,54.3506,54.429,76297.0
2021-02-17 15:00:00,62.48,62.58,62.47,62.55,115327.0,54.4203,54.5074,54.4116,54.4813,115327.0
2021-02-17 15:30:00,62.55,62.59,62.51,62.53,734378.0,54.4813,54.5161,54.4465,54.4639,734378.0
2021-02-18 09:30:00,61.88,61.98,61.81,61.87,270158.0,53.8977,53.9848,53.8367,53.889,270158.0
2021-02-18 10:00:00,61.86,61.87,61.5,61.58,336034.0,53.8803,53.889,53.5667,53.6364,336034.0
2021-02-18 10:30:00,61.58,61.72,61.52,61.64,372094.0,53.6364,53.7584,53.5842,53.6887,372094.0
2021-02-18 11:00:00,61.64,61.81,61.63,61.75,357979.0,53.6887,53.8367,53.68,53.7845,357979.0
2021-02-18 11:30:00,61.75,61.78,61.7,61.74,265373.0,53.7845,53.8106,53.7409,53.7758,265373.0
2021-02-18 12:00:00,61.74,61.79,61.65,61.78,399936.0,53.7758,53.8193,53.6974,53.8106,399936.0
2021-02-18 12:30:00,61.77,61.81,61.74,61.78,444199.0,53.8019,53.8367,53.7758,53.8106,444199.0
2021-02-18 13:00:00,61.77,61.89,61.73,61.88,267670.0,53.8019,53.9064,53.7671,53.8977,267670.0
2021-02-18 13:30:00,61.89,61.91,61.87,61.87,174415.0,53.9064,53.9239,53.889,53.889,174415.0
2021-02-18 14:00:00,61.87,61.97,61.87,61.96,219555.0,53.889,53.9761,53.889,53.9674,219555.0
2021-02-18 14:30:00,61.96,62.01,61.95,62.01,354920.0,53.9674,54.011,53.9587,54.011,354920.0
2021-02-18 15:00:00,62.01,62.05,61.98,62.03,243793.0,54.011,54.0458,53.9848,54.0284,243793.0
2021-02-18 15:30:00,62.03,62.05,61.98,62.0,742744.0,54.0284,54.0458,53.9848,54.0022,742744.0
2021-02-19 09:30:00,62.31,62.45,62.29,62.44,299352.0,54.2723,54.3942,54.2548,54.3855,299352.0
2021-02-19 10:00:00,62.44,62.44,62.35,62.44,188595.0,54.3855,54.3855,54.3071,54.3855,188595.0
2021-02-19 10:30:00,62.43,62.47,62.39,62.47,161781.0,54.3768,54.4116,54.3419,54.4116,161781.0
2021-02-19 11:00:00,62.47,62.55,62.46,62.54,76263.0,54.4116,54.4813,54.4029,54.4726,76263.0
2021-02-19 11:30:00,62.54,62.55,62.43,62.44,100226.0,54.4726,54.4813,54.3768,54.3855,100226.0
2021-02-19 12:00:00,62.43,62.46,62.33,62.34,77549.0,54.3768,54.4029,54.2897,54.2984,77549.0
2021-02-19 12:30:00,62.35,62.35,62.22,62.3,48132.0,54.3071,54.3071,54.1939,54.2635,48132.0
2021-02-19 13:00:00,62.3,62.31,62.17,62.23,90253.0,54.2635,54.2723,54.1503,54.2026,90253.0
2021-02-19 13:30:00,62.23,62.31,62.19,62.31,106771.0,54.2026,54.2723,54.1677,54.2723,106771.0
2021-02-19 14:00:00,62.3,62.33,62.2,62.21,189916.0,54.2635,54.2897,54.1764,54.1852,189916.0
2021-02-19 14:30:00,62.21,62.31,62.21,62.3,94024.0,54.1852,54.2723,54.1852,54.2635,94024.0
2021-02-19 15:00:00,62.31,62.36,62.29,62.32,164354.0,54.2723,54.3158,54.2548,54.281,164354.0
2021-02-19 15:30:00,62.32,62.37,62.25,62.3,309169.0,54.281,54.3245,54.22,54.2635,309169.0
2021-02-22 09:30:00,61.68,61.81,61.58,61.81,630005.0,53.7235,53.8367,53.6364,53.8367,630005.0
2021-02-22 10:00:00,61.82,61.92,61.76,61.82,218839.0,53.8455,53.9326,53.7932,53.8455,218839.0
2021-02-22 10:30:00,61.83,61.89,61.77,61.79,105987.0,53.8542,53.9064,53.8019,53.8193,105987.0
2021-02-22 11:00:00,61.8,61.92,61.76,61.9,148243.0,53.828,53.9326,53.7932,53.9151,148243.0
2021-02-22 11:30:00,61.9,61.92,61.84,61.92,127317.0,53.9151,53.9326,53.8629,53.9326,127317.0
2021-02-22 12:00:00,61.91,61.94,61.87,61.92,85249.0,53.9239,53.95,53.889,53.9326,85249.0
2021-02-22 12:30:00,61.93,61.99,61.91,61.97,104528.0,53.9413,53.9935,53.9239,53.9761,104528.0
2021-02-22 13:00:00,61.98,61.99,61.94,61.98,175951.0,53.9848,53.9935,53.95,53.9848,175951.0
2021-02-22 13:30:00,61.98,62.05,61.98,62.02,133338.0,53.9848,54.0458,53.9848,54.0197,133338.0
2021-02-22 14:00:00,62.02,62.03,61.99,62.02,146728.0,54.0197,54.0284,53.9935,54.0197,146728.0
2021-02-22 14:30:00,62.02,62.02,61.96,61.98,95131.0,54.0197,54.0197,53.9674,53.9848,95131.0
2021-02-22 15:00:00,61.98,61.99,61.79,61.8,220913.0,53.9848,53.9935,53.8193,53.828,220913.0
2021-02-22 15:30:00,61.8,61.82,61.61,61.62,527452.0,53.828,53.8455,53.6625,53.6713,527452.0
2021-02-23 09:30:00,61.44,61.49,60.85,61.15,374627.0,53.5145,53.558,53.0006,53.2619,374627.0
2021-02-23 10:00:00,61.15,61.56,61.1,61.56,389117.0,53.2619,53.619,53.2183,53.619,389117.0
2021-02-23 10:30:00,61.56,61.7,61.46,61.62,97470.0,53.619,53.7409,53.5319,53.6713,97470.0
2021-02-23 11:00:00,61.63,61.73,61.54,61.57,100149.0,53.68,53.7671,53.6016,53.6277,100149.0
2021-02-23 11:30:00,61.6,61.66,61.46,61.47,84084.0,53.6538,53.7061,53.5319,53.5406,84084.0
2021-02-23 12:00:00,61.46,61.56,61.39,61.55,210821.0,53.5319,53.619,53.4709,53.6103,210821.0
2021-02-23 12:30:00,61.55,61.59,61.37,61.39,100611.0,53.6103,53.6451,53.4535,53.4709,100611.0
2021-02-23 13:00:00,61.39,61.63,61.39,61.62,149212.0,53.4709,53.68,53.4709,53.6713,149212.0
2021-02-23 13:30:00,61.61,61.63,61.52,61.61,184085.0,53.6625,53.68,53.5842,53.6625,184085.0
2021-02-23 14:00:00,61.6,61.69,61.59,61.68,731710.0,53.6538,53.7322,53.6451,53.7235,731710.0
2021-02-23 14:30:00,61.67,61.75,61.58,61.74,171820.0,53.7148,53.7845,53.6364,53.7758,171820.0
2021-02-23 15:00:00,61.74,61.95,61.73,61.92,219065.0,53.7758,53.9587,53.7671,53.9326,219065.0
2021-02-23 15:30:00,61.93,61.94,61.76,61.77,271784.0,53.9413,53.95,53.7932,53.8019,271784.0
2021-02-24 09:30:00,61.18,61.28,61.06,61.13,275437.0,53.288,53.3751,53.1835,53.2445,275437.0
2021-02-24 10:00:00,61.13,61.32,60.99,61.27,197514.0,53.2445,53.41,53.1225,53.3664,197514.0
2021-02-24 10:30:00,61.28,61.41,61.24,61.4,213393.0,53.3751,53.4883,53.3403,53.4796,213393.0
2021-02-24 11:00:00,61.4,61.58,61.4,61.5,149707.0,53.4796,53.6364,53.4796,53.5667,149707.0
2021-02-24 11:30:00,61.5,61.58,61.47,61.57,100396.0,53.5667,53.6364,53.5406,53.6277,100396.0
2021-02-24 12:00:00,61.59,61.66,61.58,61.66,105222.0,53.6451,53.7061,53.6364,53.7061,105222.0
2021-02-24 12:30:00,61.68,61.71,61.65,61.66,75757.0,53.7235,53.7496,53.6974,53.7061,75757.0
2021-02-24 13:00:00,61.66,61.73,61.59,61.72,100405.0,53.7061,53.7671,53.6451,53.7584,100405.0
2021-02-24 13:30:00,61.73,61.78,61.72,61.76,132991.0,53.7671,53.8106,53.7584,53.7932,132991.0
2021-02-24 14:00:00,61.76,61.78,61.7,61.73,157241.0,53.7932,53.8106,53.7409,53.7671,157241.0
2021-02-24 14:30:00,61.73,61.76,61.7,61.75,239784.0,53.7671,53.7932,53.7409,53.7845,239784.0
2021-02-24 15:00:00,61.75,61.83,61.73,61.82,237771.0,53.7845,53.8542,53.7671,53.8455,237771.0
2021-02-24 15:30:00,61.83,61.86,61.81,61.82,1281725.0,53.8542,53.8803,53.8367,53.8455,1281725.0
2021-02-25 09:30:00,61.9,62.04,61.87,61.96,1066397.0,53.9151,54.0371,53.889,53.9674,1066397.0
2021-02-25 10:00:00,61.97,61.97,61.76,61.8,231816.0,53.9761,53.9761,53.7932,53.828,231816.0
2021-02-25 10:30:00,61.82,61.82,61.57,61.69,240013.0,53.8455,53.8455,53.6277,53.7322,240013.0
2021-02-25 11:00:00,61.69,61.75,61.63,61.66,140262.0,53.7322,53.7845,53.68,53.7061,140262.0
2021-02-25 11:30:00,61.65,61.66,61.33,61.4,176866.0,53.6974,53.7061,53.4187,53.4796,176866.0
2021-02-25 12:00:00,61.37,61.46,61.29,61.29,171705.0,53.4535,53.5319,53.3838,53.3838,171705.0
2021-02-25 12:30:00,61.29,61.3,60.97,61.01,150663.0,53.3838,53.3925,53.1051,53.1399,150663.0
2021-02-25 13:00:00,60.98,61.14,60.85,61.08,460078.0,53.1138,53.2532,53.0006,53.2009,460078.0
2021-02-25 13:30:00,61.08,61.09,60.89,60.98,156092.0,53.2009,53.2096,53.0354,53.1138,156092.0
2021-02-25 14:00:00,60.95,61.27,60.94,61.23,254517.0,53.0877,53.3664,53.079,53.3316,254517.0
2021-02-25 14:30:00,61.23,61.24,61.0,61.0,127665.0,53.3316,53.3403,53.1312,53.1312,127665.0
2021-02-25 15:00:00,61.0,61.04,60.7,60.71,255540.0,53.1312,53.1661,52.8699,52.8786,255540.0
2021-02-25 15:30:00,60.71,60.84,60.54,60.66,3039519.0,52.8786,52.9919,52.7306,52.8351,3039519.0
2021-02-26 09:30:00,60.38,60.39,60.0,60.01,956332.0,52.5912,52.5999,52.2602,52.2689,956332.0
2021-02-26 10:00:00,60.01,60.02,59.63,59.65,960245.0,52.2689,52.2777,51.938,51.9554,960245.0
2021-02-26 10:30:00,59.65,60.08,59.65,60.0,303044.0,51.9554,52.3299,51.9554,52.2602,303044.0
2021-02-26 11:00:00,59.99,60.13,59.78,59.8,193284.0,52.2515,52.3735,52.0686,52.086,193284.0
2021-02-26 11:30:00,59.79,60.09,59.78,59.98,551808.0,52.0773,52.3386,52.0686,52.2428,551808.0
2021-02-26 12:00:00,59.98,60.16,59.91,60.03,590059.0,52.2428,52.3996,52.1818,52.2864,590059.0
2021-02-26 12:30:00,60.03,60.09,59.95,59.97,200130.0,52.2864,52.3386,52.2167,52.2341,200130.0
2021-02-26 13:00:00,59.97,60.12,59.86,60.1,456711.0,52.2341,52.3648,52.1383,52.3473,456711.0
2021-02-26 13:30:00,60.12,60.12,59.89,59.94,148286.0,52.3648,52.3648,52.1644,52.208,148286.0
2021-02-26 14:00:00,59.94,59.99,59.8,59.87,202710.0,52.208,52.2515,52.086,52.147,202710.0
2021-02-26 14:30:00,59.87,59.99,59.85,59.94,201418.0,52.147,52.2515,52.1296,52.208,201418.0
2021-02-26 15:00:00,59.94,60.05,59.88,59.88,338174.0,52.208,52.3038,52.1557,52.1557,338174.0
2021-02-26 15:30:00,59.88,60.11,59.77,59.77,556791.0,52.1557,52.356,52.0599,52.0599,556791.0
2021-03-01 09:30:00,60.62,60.73,60.61,60.67,727169.0,52.8003,52.8961,52.7915,52.8438,727169.0
2021-03-01 10:00:00,60.67,60.92,60.63,60.82,601441.0,52.8438,53.0616,52.809,52.9745,601441.0
2021-03-01 10:30:00,60.83,61.03,60.8,61.0,412787.0,52.9832,53.1574,52.957,53.1312,412787.0
2021-03-01 11:00:00,60.99,61.07,60.95,60.99,275615.0,53.1225,53.1922,53.0877,53.1225,275615.0
2021-03-01 11:30:00,60.99,61.06,60.97,61.05,75643.0,53.1225,53.1835,53.1051,53.1748,75643.0
2021-03-01 12:00:00,61.05,61.1,61.0,61.02,132190.0,53.1748,53.2183,53.1312,53.1487,132190.0
2021-03-01 12:30:00,61.03,61.07,60.94,60.94,82208.0,53.1574,53.1922,53.079,53.079,82208.0
2021-03-01 13:00:00,60.94,60.95,60.86,60.92,87006.0,53.079,53.0877,53.0093,53.0616,87006.0
2021-03-01 13:30:00,60.92,61.02,60.91,61.0,80524.0,53.0616,53.1487,53.0528,53.1312,80524.0
2021-03-01 14:00:00,60.99,61.07,60.98,61.07,373605.0,53.1225,53.1922,53.1138,53.1922,373605.0
2021-03-01 14:30:00,61.08,61.15,61.05,61.11,135363.0,53.2009,53.2619,53.1748,53.227,135363.0
2021-03-01 15:00:00,61.12,61.13,61.07,61.09,198313.0,53.2358,53.2445,53.1922,53.2096,198313.0
2021-03-01 15:30:00,61.09,61.09,60.99,61.09,1067064.0,53.2096,53.2096,53.1225,53.2096,1067064.0
2021-03-02 09:30:00,60.94,60.99,60.76,60.96,431317.0,53.079,53.1225,52.9222,53.0964,431317.0
2021-03-02 10:00:00,60.95,61.01,60.77,60.78,225612.0,53.0877,53.1399,52.9309,52.9396,225612.0
2021-03-02 10:30:00,60.77,60.91,60.71,60.88,250501.0,52.9309,53.0528,52.8786,53.0267,250501.0
2021-03-02 11:00:00,60.87,60.9,60.75,60.85,220621.0,53.018,53.0441,52.9135,53.0006,220621.0
2021-03-02 11:30:00,60.85,60.86,60.71,60.85,251181.0,53.0006,53.0093,52.8786,53.0006,251181.0
2021-03-02 12:00:00,60.85,60.97,60.83,60.93,158280.0,53.0006,53.1051,52.9832,53.0703,158280.0
2021-03-02 12:30:00,60.93,61.04,60.93,60.98,86351.0,53.0703,53.1661,53.0703,53.1138,86351.0
2021-03-02 13:00:00,60.98,61.07,60.98,61.03,172819.0,53.1138,53.1922,53.1138,53.1574,172819.0
2021-03-02 13:30:00,61.05,61.11,61.05,61.07,159571.0,53.1748,53.227,53.1748,53.1922,159571.0
2021-03-02 14:00:00,61.08,61.1,60.94,60.96,141857.0,53.2009,53.2183,53.079,53.0964,141857.0
2021-03-02 14:30:00,60.97,61.1,60.95,61.07,112624.0,53.1051,53.2183,53.0877,53.1922,112624.0
2021-03-02 15:00:00,61.07,61.13,60.97,60.99,105536.0,53.1922,53.2445,53.1051,53.1225,105536.0
2021-03-02 15:30:00,60.98,61.01,60.87,60.9,716749.0,53.1138,53.1399,53.018,53.0441,716749.0
2021-03-03 09:30:00,60.89,61.03,60.72,60.73,617039.0,53.0354,53.1574,52.8874,52.8961,617039.0
2021-03-03 10:00:00,60.73,60.8,60.57,60.69,340348.0,52.8961,52.957,52.7567,52.8612,340348.0
2021-03-03 10:30:00,60.66,60.92,60.61,60.89,345718.0,52.8351,53.0616,52.7915,53.0354,345718.0
2021-03-03 11:00:00,60.88,61.03,60.86,61.02,242050.0,53.0267,53.1574,53.0093,53.1487,242050.0
2021-03-03 11:30:00,61.03,61.04,60.93,60.94,94296.0,53.1574,53.1661,53.0703,53.079,94296.0
2021-03-03 12:00:00,60.94,60.96,60.86,60.89,130265.0,53.079,53.0964,53.0093,53.0354,130265.0
2021-03-03 12:30:00,60.88,60.94,60.84,60.84,179559.0,53.0267,53.079,52.9919,52.9919,179559.0
2021-03-03 13:00:00,60.84,60.97,60.82,60.94,115655.0,52.9919,53.1051,52.9745,53.079,115655.0
2021-03-03 13:30:00,60.93,60.94,60.77,60.78,126680.0,53.0703,53.079,52.9309,52.9396,126680.0
2021-03-03 14:00:00,60.79,60.81,60.65,60.67,164013.0,52.9483,52.9657,52.8264,52.8438,164013.0
2021-03-03 14:30:00,60.66,60.87,60.58,60.84,382481.0,52.8351,53.018,52.7654,52.9919,382481.0
2021-03-03 15:00:00,60.83,60.85,60.67,60.72,296658.0,52.9832,53.0006,52.8438,52.8874,296658.0
2021-03-03 15:30:00,60.71,60.81,60.59,60.59,524719.0,52.8786,52.9657,52.7741,52.7741,524719.0
2021-03-04 09:30:00,60.59,60.76,60.37,60.41,1217313.0,52.7741,52.9222,52.5825,52.6173,1217313.0
2021-03-04 10:00:00,60.42,60.45,60.2,60.4,360102.0,52.6261,52.6522,52.4344,52.6086,360102.0
2021-03-04 10:30:00,60.4,60.65,60.38,60.61,349360.0,52.6086,52.8264,52.5912,52.7915,349360.0
2021-03-04 11:00:00,60.62,60.69,60.54,60.65,277069.0,52.8003,52.8612,52.7306,52.8264,277069.0
2021-03-04 11:30:00,60.65,60.82,60.63,60.72,281458.0,52.8264,52.9745,52.809,52.8874,281458.0
2021-03-04 12:00:00,60.72,60.83,60.26,60.39,346846.0,52.8874,52.9832,52.4867,52.5999,346846.0
2021-03-04 12:30:00,60.38,60.39,59.94,60.0,256048.0,52.5912,52.5999,52.208,52.2602,256048.0
2021-03-04 13:00:00,59.99,60.14,59.78,59.96,397518.0,52.2515,52.3822,52.0686,52.2254,397518.0
2021-03-04 13:30:00,59.95,59.95,59.44,59.45,425945.0,52.2167,52.2167,51.7725,51.7812,425945.0
2021-03-04 14:00:00,59.45,59.9,59.45,59.85,318644.0,51.7812,52.1731,51.7812,52.1296,318644.0
2021-03-04 14:30:00,59.85,59.99,59.68,59.92,312506.0,52.1296,52.2515,51.9815,52.1906,312506.0
2021-03-04 15:00:00,59.91,59.94,59.65,59.83,286424.0,52.1818,52.208,51.9554,52.1122,286424.0
2021-03-04 15:30:00,59.82,59.91,59.69,59.79,749261.0,52.1035,52.1818,51.9902,52.0773,749261.0
2021-03-05 09:30:00,60.3,60.3,59.79,59.92,740486.0,52.5215,52.5215,52.0773,52.1906,740486.0
2021-03-05 10:00:00,59.91,60.11,59.79,59.79,613809.0,52.1818,52.356,52.0773,52.0773,613809.0
2021-03-05 10:30:00,59.78,59.85,59.63,59.64,519669.0,52.0686,52.1296,51.938,51.9467,519669.0
2021-03-05 11:00:00,59.64,59.68,59.32,59.38,383916.0,51.9467,51.9815,51.668,51.7202,383916.0
2021-03-05 11:30:00,59.39,59.68,59.39,59.68,899487.0,51.7289,51.9815,51.7289,51.9815,899487.0
2021-03-05 12:00:00,59.67,59.89,59.61,59.87,287690.0,51.9728,52.1644,51.9205,52.147,287690.0
2021-03-05 12:30:00,59.86,59.99,59.82,59.91,393037.0,52.1383,52.2515,52.1035,52.1818,393037.0
2021-03-05 13:00:00,59.91,60.08,59.8,60.05,657536.0,52.1818,52.3299,52.086,52.3038,657536.0
2021-03-05 13:30:00,60.07,60.17,60.0,60.06,523683.0,52.3212,52.4083,52.2602,52.3125,523683.0
2021-03-05 14:00:00,60.07,60.08,59.91,60.06,223668.0,52.3212,52.3299,52.1818,52.3125,223668.0
2021-03-05 14:30:00,60.08,60.22,60.05,60.21,130641.0,52.3299,52.4519,52.3038,52.4431,130641.0
2021-03-05 15:00:00,60.21,60.29,60.17,60.27,341239.0,52.4431,52.5128,52.4083,52.4954,341239.0
2021-03-05 15:30:00,60.27,60.39,60.23,60.3,789502.0,52.4954,52.5999,52.4606,52.5215,789502.0
2021-03-08 09:30:00,59.8,60.0,59.59,59.78,348395.0,52.086,52.2602,51.9031,52.0686,348395.0
2021-03-08 10:00:00,59.81,60.09,59.72,60.06,394275.0,52.0947,52.3386,52.0164,52.3125,394275.0
2021-03-08 10:30:00,60.05,60.14,59.97,59.99,368881.0,52.3038,52.3822,52.2341,52.2515,368881.0
2021-03-08 11:00:00,59.99,60.05,59.93,60.03,477337.0,52.2515,52.3038,52.1993,52.2864,477337.0
2021-03-08 11:30:00,60.03,60.03,59.78,59.78,203916.0,52.2864,52.2864,52.0686,52.0686,203916.0
2021-03-08 12:00:00,59.78,60.0,59.77,59.98,258856.0,52.0686,52.2602,52.0599,52.2428,258856.0
2021-03-08 12:30:00,59.99,60.08,59.98,59.98,178381.0,52.2515,52.3299,52.2428,52.2428,178381.0
2021-03-08 13:00:00,59.98,60.1,59.98,60.08,94900.0,52.2428,52.3473,52.2428,52.3299,94900.0
2021-03-08 13:30:00,60.09,60.09,59.75,59.76,122509.0,52.3386,52.3386,52.0425,52.0512,122509.0
2021-03-08 14:00:00,59.76,59.96,59.75,59.95,202768.0,52.0512,52.2254,52.0425,52.2167,202768.0
2021-03-08 14:30:00,59.95,59.97,59.77,59.83,155342.0,52.2167,52.2341,52.0599,52.1122,155342.0
2021-03-08 15:00:00,59.82,59.82,59.61,59.68,294541.0,52.1035,52.1035,51.9205,51.9815,294541.0
2021-03-08 15:30:00,59.68,59.77,59.63,59.66,514900.0,51.9815,52.0599,51.938,51.9641,514900.0
2021-03-09 09:30:00,60.33,60.48,60.27,60.44,1100824.0,52.5477,52.6783,52.4954,52.6435,1100824.0
2021-03-09 10:00:00,60.45,60.56,60.42,60.49,303928.0,52.6522,52.748,52.6261,52.687,303928.0
2021-03-09 10:30:00,60.51,60.54,60.43,60.47,280467.0,52.7044,52.7306,52.6348,52.6696,280467.0
2021-03-09 11:00:00,60.47,60.57,60.43,60.55,79526.0,52.6696,52.7567,52.6348,52.7393,79526.0
2021-03-09 11:30:00,60.54,60.6,60.47,60.57,142272.0,52.7306,52.7828,52.6696,52.7567,142272.0
2021-03-09 12:00:00,60.58,60.65,60.55,60.64,99394.0,52.7654,52.8264,52.7393,52.8177,99394.0
2021-03-09 12:30:00,60.64,60.68,60.62,60.64,56018.0,52.8177,52.8525,52.8003,52.8177,56018.0
2021-03-09 13:00:00,60.65,60.75,60.65,60.68,90966.0,52.8264,52.9135,52.8264,52.8525,90966.0
2021-03-09 13:30:00,60.7,60.74,60.69,60.73,75053.0,52.8699,52.9048,52.8612,52.8961,75053.0
2021-03-09 14:00:00,60.73,60.75,60.66,60.68,71390.0,52.8961,52.9135,52.8351,52.8525,71390.0
2021-03-09 14:30:00,60.68,60.75,60.67,60.68,154102.0,52.8525,52.9135,52.8438,52.8525,154102.0
2021-03-09 15:00:00,60.69,60.75,60.67,60.68,301211.0,52.8612,52.9135,52.8438,52.8525,301211.0
2021-03-09 15:30:00,60.68,60.69,60.53,60.55,468926.0,52.8525,52.8612,52.7219,52.7393,468926.0
2021-03-10 09:30:00,60.83,60.83,60.67,60.68,389253.0,52.9832,52.9832,52.8438,52.8525,389253.0
2021-03-10 10:00:00,60.7,60.76,60.4,60.4,220149.0,52.8699,52.9222,52.6086,52.6086,220149.0
2021-03-10 10:30:00,60.4,60.57,60.4,60.53,183050.0,52.6086,52.7567,52.6086,52.7219,183050.0
2021-03-10 11:00:00,60.53,60.57,60.46,60.52,223745.0,52.7219,52.7567,52.6609,52.7132,223745.0
2021-03-10 11:30:00,60.52,60.61,60.41,60.58,273918.0,52.7132,52.7915,52.6173,52.7654,273918.0
2021-03-10 12:00:00,60.6,60.6,60.51,60.53,80326.0,52.7828,52.7828,52.7044,52.7219,80326.0
2021-03-10 12:30:00,60.53,60.63,60.49,60.6,307053.0,52.7219,52.809,52.687,52.7828,307053.0
2021-03-10 13:00:00,60.59,60.69,60.46,60.64,198280.0,52.7741,52.8612,52.6609,52.8177,198280.0
2021-03-10 13:30:00,60.65,60.66,60.5,60.61,163163.0,52.8264,52.8351,52.6957,52.7915,163163.0
2021-03-10 14:00:00,60.57,60.71,60.57,60.7,126938.0,52.7567,52.8786,52.7567,52.8699,126938.0
2021-03-10 14:30:00,60.7,60.77,60.68,60.74,150064.0,52.8699,52.9309,52.8525,52.9048,150064.0
2021-03-10 15:00:00,60.73,60.76,60.67,60.7,274875.0,52.8961,52.9222,52.8438,52.8699,274875.0
2021-03-10 15:30:00,60.7,60.74,60.66,60.68,298914.0,52.8699,52.9048,52.8351,52.8525,298914.0
2021-03-11 09:30:00,61.24,61.5,61.09,61.17,504435.0,53.3403,53.5667,53.2096,53.2793,504435.0
2021-03-11 10:00:00,61.19,61.29,61.06,61.17,88514.0,53.2967,53.3838,53.1835,53.2793,88514.0
2021-03-11 10:30:00,61.21,61.39,61.2,61.38,101577.0,53.3141,53.4709,53.3054,53.4622,101577.0
2021-03-11 11:00:00,61.38,61.43,61.35,61.4,120097.0,53.4622,53.5058,53.4361,53.4796,120097.0
2021-03-11 11:30:00,61.4,61.5,61.38,61.42,206212.0,53.4796,53.5667,53.4622,53.4971,206212.0
2021-03-11 12:00:00,61.42,61.47,61.41,61.45,218873.0,53.4971,53.5406,53.4883,53.5232,218873.0
2021-03-11 12:30:00,61.47,61.48,61.4,61.45,97161.0,53.5406,53.5493,53.4796,53.5232,97161.0
2021-03-11 13:00:00,61.45,61.58,61.43,61.51,864335.0,53.5232,53.6364,53.5058,53.5754,864335.0
2021-03-11 13:30:00,61.51,61.52,61.45,61.46,144379.0,53.5754,53.5842,53.5232,53.5319,144379.0
2021-03-11 14:00:00,61.46,61.52,61.46,61.5,184626.0,53.5319,53.5842,53.5319,53.5667,184626.0
2021-03-11 14:30:00,61.5,61.51,61.41,61.41,356826.0,53.5667,53.5754,53.4883,53.4883,356826.0
2021-03-11 15:00:00,61.41,61.49,61.39,61.48,249530.0,53.4883,53.558,53.4709,53.5493,249530.0
2021-03-11 15:30:00,61.48,61.51,61.44,61.5,255035.0,53.5493,53.5754,53.5145,53.5667,255035.0
2021-03-12 09:30:00,60.88,61.04,60.82,61.04,287534.0,53.0267,53.1661,52.9745,53.1661,287534.0
2021-03-12 10:00:00,61.05,61.06,60.78,60.81,72338.0,53.1748,53.1835,52.9396,52.9657,72338.0
2021-03-12 10:30:00,60.83,61.01,60.8,60.96,92087.0,52.9832,53.1399,52.957,53.0964,92087.0
2021-03-12 11:00:00,60.96,61.02,60.9,61.02,96045.0,53.0964,53.1487,53.0441,53.1487,96045.0
2021-03-12 11:30:00,61.03,61.15,61.0,61.1,95847.0,53.1574,53.2619,53.1312,53.2183,95847.0
2021-03-12 12:00:00,61.11,61.13,61.07,61.1,75021.0,53.227,53.2445,53.1922,53.2183,75021.0
2021-03-12 12:30:00,61.09,61.14,61.04,61.04,59659.0,53.2096,53.2532,53.1661,53.1661,59659.0
2021-03-12 13:00:00,61.04,61.1,61.0,61.1,44593.0,53.1661,53.2183,53.1312,53.2183,44593.0
2021-03-12 13:30:00,61.1,61.12,61.06,61.08,46405.0,53.2183,53.2358,53.1835,53.2009,46405.0
2021-03-12 14:00:00,61.08,61.13,61.08,61.13,55461.0,53.2009,53.2445,53.2009,53.2445,55461.0
2021-03-12 14:30:00,61.13,61.18,61.11,61.16,48219.0,53.2445,53.288,53.227,53.2706,48219.0
2021-03-12 15:00:00,61.16,61.2,61.14,61.19,66551.0,53.2706,53.3054,53.2532,53.2967,66551.0
2021-03-12 15:30:00,61.19,61.29,61.18,61.28,159875.0,53.2967,53.3838,53.288,53.3751,159875.0
2021-03-15 09:30:00,61.16,61.21,61.12,61.17,361787.0,53.2706,53.3141,53.2358,53.2793,361787.0
2021-03-15 10:00:00,61.16,61.18,61.09,61.13,105862.0,53.2706,53.288,53.2096,53.2445,105862.0
2021-03-15 10:30:00,61.12,61.18,61.08,61.17,121512.0,53.2358,53.288,53.2009,53.2793,121512.0
2021-03-15 11:00:00,61.17,61.21,61.03,61.05,69686.0,53.2793,53.3141,53.1574,53.1748,69686.0
2021-03-15 11:30:00,61.04,61.04,60.86,60.98,86069.0,53.1661,53.1661,53.0093,53.1138,86069.0
2021-03-15 12:00:00,60.98,61.13,60.98,61.13,93916.0,53.1138,53.2445,53.1138,53.2445,93916.0
2021-03-15 12:30:00,61.12,61.16,61.11,61.15,63864.0,53.2358,53.2706,53.227,53.2619,63864.0
2021-03-15 13:00:00,61.15,61.18,61.11,61.18,82091.0,53.2619,53.288,53.227,53.288,82091.0
2021-03-15 13:30:00,61.17,61.24,61.16,61.23,114223.0,53.2793,53.3403,53.2706,53.3316,114223.0
2021-03-15 14:00:00,61.24,61.31,61.23,61.29,72679.0,53.3403,53.4012,53.3316,53.3838,72679.0
2021-03-15 14:30:00,61.29,61.3,61.25,61.26,50993.0,53.3838,53.3925,53.349,53.3577,50993.0
2021-03-15 15:00:00,61.27,61.28,61.22,61.23,61392.0,53.3664,53.3751,53.3229,53.3316,61392.0
2021-03-15 15:30:00,61.24,61.41,61.23,61.39,173140.0,53.3403,53.4883,53.3316,53.4709,173140.0
2021-03-16 09:30:00,61.54,61.57,61.46,61.51,208300.0,53.6016,53.6277,53.5319,53.5754,208300.0
2021-03-16 10:00:00,61.49,61.57,61.47,61.57,52170.0,53.558,53.6277,53.5406,53.6277,52170.0
2021-03-16 10:30:00,61.59,61.6,61.51,61.53,76364.0,53.6451,53.6538,53.5754,53.5929,76364.0
2021-03-16 11:00:00,61.52,61.54,61.48,61.53,216106.0,53.5842,53.6016,53.5493,53.5929,216106.0
2021-03-16 11:30:00,61.54,61.55,61.48,61.55,345965.0,53.6016,53.6103,53.5493,53.6103,345965.0
2021-03-16 12:00:00,61.55,61.58,61.49,61.54,326040.0,53.6103,53.6364,53.558,53.6016,326040.0
2021-03-16 12:30:00,61.53,61.59,61.52,61.55,92875.0,53.5929,53.6451,53.5842,53.6103,92875.0
2021-03-16 13:00:00,61.55,61.64,61.55,61.59,159002.0,53.6103,53.6887,53.6103,53.6451,159002.0
2021-03-16 13:30:00,61.59,61.59,61.49,61.5,326264.0,53.6451,53.6451,53.558,53.5667,326264.0
2021-03-16 14:00:00,61.51,61.55,61.43,61.44,101734.0,53.5754,53.6103,53.5058,53.5145,101734.0
2021-03-16 14:30:00,61.41,61.48,61.37,61.46,217848.0,53.4883,53.5493,53.4535,53.5319,217848.0
2021-03-16 15:00:00,61.46,61.55,61.42,61.52,69456.0,53.5319,53.6103,53.4971,53.5842,69456.0
2021-03-16 15:30:00,61.52,61.57,61.48,61.5,189267.0,53.5842,53.6277,53.5493,53.5667,189267.0
2021-03-17 09:30:00,61.12,61.22,61.09,61.19,139500.0,53.2358,53.3229,53.2096,53.2967,139500.0
2021-03-17 10:00:00,61.19,61.23,61.12,61.21,74157.0,53.2967,53.3316,53.2358,53.3141,74157.0
2021-03-17 10:30:00,61.21,61.21,61.06,61.09,124582.0,53.3141,53.3141,53.1835,53.2096,124582.0
2021-03-17 11:00:00,61.09,61.18,61.04,61.17,48128.0,53.2096,53.288,53.1661,53.2793,48128.0
2021-03-17 11:30:00,61.17,61.2,61.11,61.15,74188.0,53.2793,53.3054,53.227,53.2619,74188.0
2021-03-17 12:00:00,61.15,61.22,61.13,61.22,74307.0,53.2619,53.3229,53.2445,53.3229,74307.0
2021-03-17 12:30:00,61.21,61.21,61.14,61.14,83529.0,53.3141,53.3141,53.2532,53.2532,83529.0
2021-03-17 13:00:00,61.15,61.26,61.14,61.26,76547.0,53.2619,53.3577,53.2532,53.3577,76547.0
2021-03-17 13:30:00,61.25,61.26,61.21,61.23,54887.0,53.349,53.3577,53.3141,53.3316,54887.0
2021-03-17 14:00:00,61.26,61.71,61.26,61.54,355109.0,53.3577,53.7496,53.3577,53.6016,355109.0
2021-03-17 14:30:00,61.53,61.88,61.5,61.86,188819.0,53.5929,53.8977,53.5667,53.8803,188819.0
2021-03-17 15:00:00,61.86,61.92,61.77,61.83,252719.0,53.8803,53.9326,53.8019,53.8542,252719.0
2021-03-17 15:30:00,61.83,61.92,61.75,61.77,420177.0,53.8542,53.9326,53.7845,53.8019,420177.0
2021-03-18 09:30:00,61.45,61.54,61.38,61.53,274639.0,53.5232,53.6016,53.4622,53.5929,274639.0
2021-03-18 10:00:00,61.51,61.58,61.47,61.54,121359.0,53.5754,53.6364,53.5406,53.6016,121359.0
2021-03-18 10:30:00,61.53,61.62,61.48,61.56,180119.0,53.5929,53.6713,53.5493,53.619,180119.0
2021-03-18 11:00:00,61.57,61.67,61.55,61.67,91775.0,53.6277,53.7148,53.6103,53.7148,91775.0
2021-03-18 11:30:00,61.67,61.72,61.64,61.7,172173.0,53.7148,53.7584,53.6887,53.7409,172173.0
2021-03-18 12:00:00,61.7,61.77,61.7,61.75,91613.0,53.7409,53.8019,53.7409,53.7845,91613.0
2021-03-18 12:30:00,61.74,61.74,61.47,61.48,200821.0,53.7758,53.7758,53.5406,53.5493,200821.0
2021-03-18 13:00:00,61.49,61.63,61.48,61.61,105045.0,53.558,53.68,53.5493,53.6625,105045.0
2021-03-18 13:30:00,61.59,61.68,61.58,61.67,57550.0,53.6451,53.7235,53.6364,53.7148,57550.0
2021-03-18 14:00:00,61.67,61.67,61.41,61.42,139605.0,53.7148,53.7148,53.4883,53.4971,139605.0
2021-03-18 14:30:00,61.42,61.44,61.23,61.33,161406.0,53.4971,53.5145,53.3316,53.4187,161406.0
2021-03-18 15:00:00,61.34,61.36,61.22,61.3,139437.0,53.4274,53.4448,53.3229,53.3925,139437.0
2021-03-18 15:30:00,61.3,61.31,61.07,61.11,426063.0,53.3925,53.4012,53.1922,53.227,426063.0
2021-03-19 09:30:00,61.15,61.19,60.86,61.04,194250.0,53.2619,53.2967,53.0093,53.1661,194250.0
2021-03-19 10:00:00,61.03,61.17,60.87,61.15,241212.0,53.1574,53.2793,53.018,53.2619,241212.0
2021-03-19 10:30:00,61.15,61.28,61.01,61.27,170802.0,53.2619,53.3751,53.1399,53.3664,170802.0
2021-03-19 11:00:00,61.28,61.28,61.07,61.13,85069.0,53.3751,53.3751,53.1922,53.2445,85069.0
2021-03-19 11:30:00,61.13,61.39,61.12,61.36,128060.0,53.2445,53.4709,53.2358,53.4448,128060.0
2021-03-19 12:00:00,61.36,61.41,61.34,61.37,100663.0,53.4448,53.4883,53.4274,53.4535,100663.0
2021-03-19 12:30:00,61.38,61.42,61.27,61.41,72629.0,53.4622,53.4971,53.3664,53.4883,72629.0
2021-03-19 13:00:00,61.43,61.44,61.35,61.43,96597.0,53.5058,53.5145,53.4361,53.5058,96597.0
2021-03-19 13:30:00,61.43,61.44,61.37,61.43,71988.0,53.5058,53.5145,53.4535,53.5058,71988.0
2021-03-19 14:00:00,61.44,61.47,61.37,61.43,58272.0,53.5145,53.5406,53.4535,53.5058,58272.0
2021-03-19 14:30:00,61.43,61.46,61.4,61.46,97249.0,53.5058,53.5319,53.4796,53.5319,97249.0
2021-03-19 15:00:00,61.46,61.47,61.38,61.41,58733.0,53.5319,53.5406,53.4622,53.4883,58733.0
2021-03-19 15:30:00,61.4,61.5,61.39,61.4,291669.0,53.4796,53.5667,53.4709,53.4796,291669.0
2021-03-22 09:30:00,61.14,61.17,61.0,61.09,544050.0,53.396,53.4222,53.2737,53.3523,544050.0
2021-03-22 10:00:00,61.09,61.16,61.04,61.13,132071.0,53.3523,53.4135,53.3087,53.3873,132071.0
2021-03-22 10:30:00,61.14,61.23,61.09,61.15,148405.0,53.396,53.4746,53.3523,53.4047,148405.0
2021-03-22 11:00:00,61.16,61.19,61.09,61.16,93438.0,53.4135,53.4397,53.3523,53.4135,93438.0
2021-03-22 11:30:00,61.18,61.25,61.16,61.22,92900.0,53.4309,53.4921,53.4135,53.4659,92900.0
2021-03-22 12:00:00,61.22,61.3,61.19,61.29,73769.0,53.4659,53.5357,53.4397,53.527,73769.0
2021-03-22 12:30:00,61.29,61.32,61.25,61.3,107668.0,53.527,53.5532,53.4921,53.5357,107668.0
2021-03-22 13:00:00,61.32,61.33,61.27,61.31,99677.0,53.5532,53.5619,53.5095,53.5445,99677.0
2021-03-22 13:30:00,61.32,61.36,61.31,61.35,91660.0,53.5532,53.5881,53.5445,53.5794,91660.0
2021-03-22 14:00:00,61.35,61.37,61.31,61.33,119848.0,53.5794,53.5969,53.5445,53.5619,119848.0
2021-03-22 14:30:00,61.32,61.37,61.32,61.34,95672.0,53.5532,53.5969,53.5532,53.5707,95672.0
2021-03-22 15:00:00,61.34,61.35,61.26,61.27,81844.0,53.5707,53.5794,53.5008,53.5095,81844.0
2021-03-22 15:30:00,61.27,61.28,61.18,61.23,380590.0,53.5095,53.5183,53.4309,53.4746,380590.0
2021-03-23 09:30:00,60.72,60.78,60.67,60.73,202259.0,53.0292,53.0816,52.9855,53.0379,202259.0
2021-03-23 10:00:00,60.73,60.79,60.68,60.77,82691.0,53.0379,53.0903,52.9943,53.0729,82691.0
2021-03-23 10:30:00,60.76,60.77,60.6,60.73,240336.0,53.0641,53.0729,52.9244,53.0379,240336.0
2021-03-23 11:00:00,60.74,60.83,60.69,60.81,83609.0,53.0467,53.1253,53.003,53.1078,83609.0
2021-03-23 11:30:00,60.81,60.84,60.69,60.77,155182.0,53.1078,53.134,53.003,53.0729,155182.0
2021-03-23 12:00:00,60.78,60.78,60.68,60.71,134525.0,53.0816,53.0816,52.9943,53.0205,134525.0
2021-03-23 12:30:00,60.69,60.76,60.64,60.74,123941.0,53.003,53.0641,52.9593,53.0467,123941.0
2021-03-23 13:00:00,60.75,60.78,60.71,60.73,105600.0,53.0554,53.0816,53.0205,53.0379,105600.0
2021-03-23 13:30:00,60.73,60.74,60.57,60.6,62087.0,53.0379,53.0467,52.8982,52.9244,62087.0
2021-03-23 14:00:00,60.6,60.63,60.55,60.6,102571.0,52.9244,52.9506,52.8807,52.9244,102571.0
2021-03-23 14:30:00,60.6,60.61,60.39,60.39,330478.0,52.9244,52.9331,52.741,52.741,330478.0
2021-03-23 15:00:00,60.4,60.46,60.3,60.32,131904.0,52.7497,52.8021,52.6624,52.6799,131904.0
2021-03-23 15:30:00,60.32,60.37,60.25,60.34,540521.0,52.6799,52.7235,52.6187,52.6973,540521.0
2021-03-24 09:30:00,60.08,60.17,60.0,60.02,304719.0,52.4703,52.5489,52.4004,52.4179,304719.0
2021-03-24 10:00:00,60.01,60.1,59.95,60.04,264139.0,52.4091,52.4877,52.3567,52.4353,264139.0
2021-03-24 10:30:00,60.04,60.17,59.99,60.15,352989.0,52.4353,52.5489,52.3917,52.5314,352989.0
2021-03-24 11:00:00,60.14,60.21,60.14,60.18,54308.0,52.5227,52.5838,52.5227,52.5576,54308.0
2021-03-24 11:30:00,60.19,60.2,60.09,60.14,135237.0,52.5663,52.5751,52.479,52.5227,135237.0
2021-03-24 12:00:00,60.15,60.23,60.13,60.21,99776.0,52.5314,52.6013,52.5139,52.5838,99776.0
2021-03-24 12:30:00,60.21,60.22,60.1,60.12,127342.0,52.5838,52.5925,52.4877,52.5052,127342.0
2021-03-24 13:00:00,60.11,60.11,59.96,60.06,293293.0,52.4965,52.4965,52.3655,52.4528,293293.0
2021-03-24 13:30:00,60.05,60.12,59.99,60.12,82221.0,52.4441,52.5052,52.3917,52.5052,82221.0
2021-03-24 14:00:00,60.11,60.13,60.04,60.04,115114.0,52.4965,52.5139,52.4353,52.4353,115114.0
2021-03-24 14:30:00,60.03,60.03,59.91,59.91,153080.0,52.4266,52.4266,52.3218,52.3218,153080.0
2021-03-24 15:00:00,59.9,59.96,59.85,59.87,253298.0,52.3131,52.3655,52.2694,52.2869,253298.0
2021-03-24 15:30:00,59.88,59.88,59.7,59.7,898480.0,52.2956,52.2956,52.1384,52.1384,898480.0
2021-03-25 09:30:00,59.64,59.77,59.56,59.69,575249.0,52.086,52.1995,52.0161,52.1297,575249.0
2021-03-25 10:00:00,59.7,59.82,59.65,59.73,260710.0,52.1384,52.2432,52.0947,52.1646,260710.0
2021-03-25 10:30:00,59.73,59.76,59.52,59.62,176882.0,52.1646,52.1908,51.9812,52.0685,176882.0
2021-03-25 11:00:00,59.61,59.66,59.5,59.66,303319.0,52.0598,52.1035,51.9637,52.1035,303319.0
2021-03-25 11:30:00,59.67,59.81,59.65,59.79,184001.0,52.1122,52.2345,52.0947,52.217,184001.0
2021-03-25 12:00:00,59.8,59.93,59.78,59.92,307433.0,52.2257,52.3393,52.2083,52.3305,307433.0
2021-03-25 12:30:00,59.94,60.01,59.91,59.94,204108.0,52.348,52.4091,52.3218,52.348,204108.0
2021-03-25 13:00:00,59.93,60.02,59.86,59.91,184012.0,52.3393,52.4179,52.2781,52.3218,184012.0
2021-03-25 13:30:00,59.91,60.0,59.85,59.91,71660.0,52.3218,52.4004,52.2694,52.3218,71660.0
2021-03-25 14:00:00,59.9,59.97,59.86,59.88,196937.0,52.3131,52.3742,52.2781,52.2956,196937.0
2021-03-25 14:30:00,59.89,60.07,59.87,60.05,151309.0,52.3043,52.4615,52.2869,52.4441,151309.0
2021-03-25 15:00:00,60.05,60.12,60.02,60.04,230056.0,52.4441,52.5052,52.4179,52.4353,230056.0
2021-03-25 15:30:00,60.03,60.12,60.01,60.04,329147.0,52.4266,52.5052,52.4091,52.4353,329147.0
2021-03-26 09:30:00,60.35,60.53,60.35,60.51,369164.0,52.7061,52.8633,52.7061,52.8458,369164.0
2021-03-26 10:00:00,60.51,60.58,60.47,60.56,233109.0,52.8458,52.9069,52.8109,52.8895,233109.0
2021-03-26 10:30:00,60.56,60.57,60.4,60.42,101560.0,52.8895,52.8982,52.7497,52.7672,101560.0
2021-03-26 11:00:00,60.43,60.46,60.36,60.39,154255.0,52.7759,52.8021,52.7148,52.741,154255.0
2021-03-26 11:30:00,60.4,60.51,60.37,60.46,568594.0,52.7497,52.8458,52.7235,52.8021,568594.0
2021-03-26 12:00:00,60.48,60.51,60.44,60.48,60187.0,52.8196,52.8458,52.7847,52.8196,60187.0
2021-03-26 12:30:00,60.49,60.54,60.44,60.46,79144.0,52.8283,52.872,52.7847,52.8021,79144.0
2021-03-26 13:00:00,60.46,60.54,60.46,60.51,127224.0,52.8021,52.872,52.8021,52.8458,127224.0
2021-03-26 13:30:00,60.51,60.53,60.39,60.43,108919.0,52.8458,52.8633,52.741,52.7759,108919.0
2021-03-26 14:00:00,60.43,60.44,60.26,60.41,193224.0,52.7759,52.7847,52.6275,52.7585,193224.0
2021-03-26 14:30:00,60.42,60.52,60.33,60.52,426028.0,52.7672,52.8545,52.6886,52.8545,426028.0
2021-03-26 15:00:00,60.51,60.71,60.51,60.71,423830.0,52.8458,53.0205,52.8458,53.0205,423830.0
2021-03-26 15:30:00,60.71,61.04,60.7,61.04,682295.0,53.0205,53.3087,53.0117,53.3087,682295.0
2021-03-29 09:30:00,60.57,60.72,60.57,60.62,464960.0,52.8982,53.0292,52.8982,52.9419,464960.0
2021-03-29 10:00:00,60.6,60.66,60.54,60.54,269221.0,52.9244,52.9768,52.872,52.872,269221.0
2021-03-29 10:30:00,60.53,60.63,60.47,60.48,296616.0,52.8633,52.9506,52.8109,52.8196,296616.0
2021-03-29 11:00:00,60.48,60.56,60.41,60.56,298872.0,52.8196,52.8895,52.7585,52.8895,298872.0
2021-03-29 11:30:00,60.56,60.66,60.53,60.63,94912.0,52.8895,52.9768,52.8633,52.9506,94912.0
2021-03-29 12:00:00,60.63,60.65,60.55,60.62,100336.0,52.9506,52.9681,52.8807,52.9419,100336.0
2021-03-29 12:30:00,60.63,60.79,60.62,60.78,89254.0,52.9506,53.0903,52.9419,53.0816,89254.0
2021-03-29 13:00:00,60.79,60.84,60.74,60.75,132536.0,53.0903,53.134,53.0467,53.0554,132536.0
2021-03-29 13:30:00,60.74,60.84,60.73,60.73,169276.0,53.0467,53.134,53.0379,53.0379,169276.0
2021-03-29 14:00:00,60.73,60.75,60.66,60.69,367769.0,53.0379,53.0554,52.9768,53.003,367769.0
2021-03-29 14:30:00,60.68,60.7,60.58,60.61,147714.0,52.9943,53.0117,52.9069,52.9331,147714.0
2021-03-29 15:00:00,60.62,60.76,60.62,60.74,476877.0,52.9419,53.0641,52.9419,53.0467,476877.0
2021-03-29 15:30:00,60.75,60.77,60.67,60.74,454152.0,53.0554,53.0729,52.9855,53.0467,454152.0
2021-03-30 09:30:00,60.53,60.53,60.41,60.49,470197.0,52.8633,52.8633,52.7585,52.8283,470197.0
2021-03-30 10:00:00,60.5,60.58,60.47,60.58,231583.0,52.8371,52.9069,52.8109,52.9069,231583.0
2021-03-30 10:30:00,60.57,60.71,60.56,60.65,276901.0,52.8982,53.0205,52.8895,52.9681,276901.0
2021-03-30 11:00:00,60.65,60.76,60.64,60.72,142099.0,52.9681,53.0641,52.9593,53.0292,142099.0
2021-03-30 11:30:00,60.71,60.76,60.68,60.69,129291.0,53.0205,53.0641,52.9943,53.003,129291.0
2021-03-30 12:00:00,60.69,60.71,60.6,60.65,89147.0,53.003,53.0205,52.9244,52.9681,89147.0
2021-03-30 12:30:00,60.64,60.68,60.6,60.64,124049.0,52.9593,52.9943,52.9244,52.9593,124049.0
2021-03-30 13:00:00,60.64,60.69,60.59,60.67,74599.0,52.9593,53.003,52.9157,52.9855,74599.0
2021-03-30 13:30:00,60.67,60.69,60.63,60.66,52682.0,52.9855,53.003,52.9506,52.9768,52682.0
2021-03-30 14:00:00,60.64,60.7,60.63,60.68,73102.0,52.9593,53.0117,52.9506,52.9943,73102.0
2021-03-30 14:30:00,60.67,60.73,60.66,60.72,97020.0,52.9855,53.0379,52.9768,53.0292,97020.0
2021-03-30 15:00:00,60.72,60.78,60.7,60.75,150517.0,53.0292,53.0816,53.0117,53.0554,150517.0
2021-03-30 15:30:00,60.76,60.77,60.62,60.71,409127.0,53.0641,53.0729,52.9419,53.0205,409127.0
2021-03-31 09:30:00,60.57,60.63,60.51,60.62,197882.0,52.8982,52.9506,52.8458,52.9419,197882.0
2021-03-31 10:00:00,60.62,60.71,60.61,60.68,137685.0,52.9419,53.0205,52.9331,52.9943,137685.0
2021-03-31 10:30:00,60.69,60.76,60.65,60.72,81041.0,53.003,53.0641,52.9681,53.0292,81041.0
2021-03-31 11:00:00,60.72,60.76,60.66,60.67,278534.0,53.0292,53.0641,52.9768,52.9855,278534.0
2021-03-31 11:30:00,60.66,60.73,60.62,60.72,86284.0,52.9768,53.0379,52.9419,53.0292,86284.0
2021-03-31 12:00:00,60.72,60.83,60.72,60.82,364262.0,53.0292,53.1253,53.0292,53.1165,364262.0
2021-03-31 12:30:00,60.82,60.85,60.8,60.83,155642.0,53.1165,53.1427,53.0991,53.1253,155642.0
2021-03-31 13:00:00,60.82,60.88,60.82,60.84,273114.0,53.1165,53.1689,53.1165,53.134,273114.0
2021-03-31 13:30:00,60.84,60.86,60.79,60.8,473093.0,53.134,53.1515,53.0903,53.0991,473093.0
2021-03-31 14:00:00,60.8,60.81,60.76,60.8,59821.0,53.0991,53.1078,53.0641,53.0991,59821.0
2021-03-31 14:30:00,60.8,60.84,60.78,60.79,624854.0,53.0991,53.134,53.0816,53.0903,624854.0
2021-03-31 15:00:00,60.79,60.83,60.77,60.77,204446.0,53.0903,53.1253,53.0729,53.0729,204446.0
2021-03-31 15:30:00,60.77,60.81,60.65,60.66,644059.0,53.0729,53.1078,52.9681,52.9768,644059.0
2021-04-01 09:30:00,61.15,61.22,61.13,61.15,394599.0,53.4047,53.4659,53.3873,53.4047,394599.0
2021-04-01 10:00:00,61.16,61.22,61.13,61.2,252050.0,53.4135,53.4659,53.3873,53.4484,252050.0
2021-04-01 10:30:00,61.22,61.23,61.17,61.21,146080.0,53.4659,53.4746,53.4222,53.4571,146080.0
2021-04-01 11:00:00,61.22,61.24,61.19,61.21,121769.0,53.4659,53.4833,53.4397,53.4571,121769.0
2021-04-01 11:30:00,61.22,61.26,61.2,61.25,122666.0,53.4659,53.5008,53.4484,53.4921,122666.0
2021-04-01 12:00:00,61.25,61.36,61.25,61.35,489944.0,53.4921,53.5881,53.4921,53.5794,489944.0
2021-04-01 12:30:00,61.34,61.36,61.31,61.33,77999.0,53.5707,53.5881,53.5445,53.5619,77999.0
2021-04-01 13:00:00,61.33,61.34,61.28,61.31,130460.0,53.5619,53.5707,53.5183,53.5445,130460.0
2021-04-01 13:30:00,61.31,61.36,61.31,61.35,510101.0,53.5445,53.5881,53.5445,53.5794,510101.0
2021-04-01 14:00:00,61.35,61.38,61.34,61.38,66647.0,53.5794,53.6056,53.5707,53.6056,66647.0
2021-04-01 14:30:00,61.37,61.37,61.35,61.36,126613.0,53.5969,53.5969,53.5794,53.5881,126613.0
2021-04-01 15:00:00,61.36,61.37,61.32,61.36,97396.0,53.5881,53.5969,53.5532,53.5881,97396.0
2021-04-01 15:30:00,61.36,61.5,61.33,61.43,497384.0,53.5881,53.7104,53.5619,53.6493,497384.0
2021-04-05 09:30:00,61.86,61.99,61.76,61.84,517531.0,54.0248,54.1383,53.9375,54.0073,517531.0
2021-04-05 10:00:00,61.83,62.0,61.82,61.99,633716.0,53.9986,54.1471,53.9899,54.1383,633716.0
2021-04-05 10:30:00,62.0,62.03,61.97,61.98,99752.0,54.1471,54.1733,54.1209,54.1296,99752.0
2021-04-05 11:00:00,61.98,62.05,61.94,62.04,107490.0,54.1296,54.1907,54.0947,54.182,107490.0
2021-04-05 11:30:00,62.04,62.09,62.03,62.06,436653.0,54.182,54.2257,54.1733,54.1995,436653.0
2021-04-05 12:00:00,62.06,62.08,62.03,62.08,330994.0,54.1995,54.2169,54.1733,54.2169,330994.0
2021-04-05 12:30:00,62.08,62.12,62.05,62.08,895993.0,54.2169,54.2519,54.1907,54.2169,895993.0
2021-04-05 13:00:00,62.07,62.09,62.03,62.08,325122.0,54.2082,54.2257,54.1733,54.2169,325122.0
2021-04-05 13:30:00,62.08,62.14,62.06,62.13,93439.0,54.2169,54.2693,54.1995,54.2606,93439.0
2021-04-05 14:00:00,62.14,62.14,62.1,62.11,91238.0,54.2693,54.2693,54.2344,54.2431,91238.0
2021-04-05 14:30:00,62.11,62.13,62.09,62.1,67873.0,54.2431,54.2606,54.2257,54.2344,67873.0
2021-04-05 15:00:00,62.1,62.11,62.06,62.08,86518.0,54.2344,54.2431,54.1995,54.2169,86518.0
2021-04-05 15:30:00,62.08,62.17,62.04,62.12,871361.0,54.2169,54.2955,54.182,54.2519,871361.0
2021-04-06 09:30:00,61.64,61.75,61.59,61.75,187481.0,53.8327,53.9287,53.789,53.9287,187481.0
2021-04-06 10:00:00,61.76,61.82,61.7,61.76,138502.0,53.9375,53.9899,53.8851,53.9375,138502.0
2021-04-06 10:30:00,61.76,61.86,61.74,61.84,173098.0,53.9375,54.0248,53.92,54.0073,173098.0
2021-04-06 11:00:00,61.83,61.83,61.77,61.8,87631.0,53.9986,53.9986,53.9462,53.9724,87631.0
2021-04-06 11:30:00,61.8,61.9,61.76,61.89,83291.0,53.9724,54.0597,53.9375,54.051,83291.0
2021-04-06 12:00:00,61.89,61.9,61.85,61.87,266477.0,54.051,54.0597,54.0161,54.0335,266477.0
2021-04-06 12:30:00,61.86,61.88,61.81,61.84,77047.0,54.0248,54.0423,53.9811,54.0073,77047.0
2021-04-06 13:00:00,61.84,61.84,61.68,61.71,153073.0,54.0073,54.0073,53.8676,53.8938,153073.0
2021-04-06 13:30:00,61.69,61.77,61.67,61.73,170144.0,53.8763,53.9462,53.8589,53.9113,170144.0
2021-04-06 14:00:00,61.73,61.81,61.73,61.78,116038.0,53.9113,53.9811,53.9113,53.9549,116038.0
2021-04-06 14:30:00,61.78,61.8,61.74,61.76,216208.0,53.9549,53.9724,53.92,53.9375,216208.0
2021-04-06 15:00:00,61.75,61.76,61.67,61.74,134569.0,53.9287,53.9375,53.8589,53.92,134569.0
2021-04-06 15:30:00,61.74,61.78,61.7,61.78,234075.0,53.92,53.9549,53.8851,53.9549,234075.0
2021-04-07 09:30:00,61.54,61.55,61.46,61.51,366825.0,53.7453,53.7541,53.6755,53.7191,366825.0
2021-04-07 10:00:00,61.5,61.67,61.46,61.66,383913.0,53.7104,53.8589,53.6755,53.8501,383913.0
2021-04-07 10:30:00,61.66,61.69,61.62,61.66,213909.0,53.8501,53.8763,53.8152,53.8501,213909.0
2021-04-07 11:00:00,61.66,61.69,61.56,61.6,156627.0,53.8501,53.8763,53.7628,53.7977,156627.0
2021-04-07 11:30:00,61.6,61.6,61.45,61.51,148799.0,53.7977,53.7977,53.6667,53.7191,148799.0
2021-04-07 12:00:00,61.53,61.55,61.44,61.45,220158.0,53.7366,53.7541,53.658,53.6667,220158.0
2021-04-07 12:30:00,61.44,61.53,61.43,61.51,201448.0,53.658,53.7366,53.6493,53.7191,201448.0
2021-04-07 13:00:00,61.51,61.56,61.5,61.53,179021.0,53.7191,53.7628,53.7104,53.7366,179021.0
2021-04-07 13:30:00,61.53,61.6,61.51,61.59,166608.0,53.7366,53.7977,53.7191,53.789,166608.0
2021-04-07 14:00:00,61.6,61.63,61.56,61.59,229821.0,53.7977,53.8239,53.7628,53.789,229821.0
2021-04-07 14:30:00,61.58,61.6,61.51,61.52,153323.0,53.7803,53.7977,53.7191,53.7279,153323.0
2021-04-07 15:00:00,61.52,61.55,61.44,61.47,271636.0,53.7279,53.7541,53.658,53.6842,271636.0
2021-04-07 15:30:00,61.47,61.6,61.42,61.59,337538.0,53.6842,53.7977,53.6405,53.789,337538.0
2021-04-08 09:30:00,61.94,61.97,61.84,61.96,351075.0,54.0947,54.1209,54.0073,54.1121,351075.0
2021-04-08 10:00:00,61.96,61.96,61.85,61.89,128187.0,54.1121,54.1121,54.0161,54.051,128187.0
2021-04-08 10:30:00,61.89,61.96,61.88,61.91,121244.0,54.051,54.1121,54.0423,54.0685,121244.0
2021-04-08 11:00:00,61.92,61.95,61.87,61.93,157133.0,54.0772,54.1034,54.0335,54.0859,157133.0
2021-04-08 11:30:00,61.93,62.03,61.92,62.0,137403.0,54.0859,54.1733,54.0772,54.1471,137403.0
2021-04-08 12:00:00,61.99,62.1,61.98,62.1,104213.0,54.1383,54.2344,54.1296,54.2344,104213.0
2021-04-08 12:30:00,62.11,62.12,62.07,62.08,60547.0,54.2431,54.2519,54.2082,54.2169,60547.0
2021-04-08 13:00:00,62.07,62.08,62.04,62.05,95578.0,54.2082,54.2169,54.182,54.1907,95578.0
2021-04-08 13:30:00,62.06,62.08,62.02,62.03,79788.0,54.1995,54.2169,54.1645,54.1733,79788.0
2021-04-08 14:00:00,62.03,62.07,62.02,62.07,147107.0,54.1733,54.2082,54.1645,54.2082,147107.0
2021-04-08 14:30:00,62.07,62.07,62.02,62.03,115219.0,54.2082,54.2082,54.1645,54.1733,115219.0
2021-04-08 15:00:00,62.03,62.05,62.01,62.02,133141.0,54.1733,54.1907,54.1558,54.1645,133141.0
2021-04-08 15:30:00,62.03,62.04,61.96,62.01,205104.0,54.1733,54.182,54.1121,54.1558,205104.0
2021-04-09 09:30:00,61.81,61.91,61.75,61.78,369383.0,53.9811,54.0685,53.9287,53.9549,369383.0
2021-04-09 10:00:00,61.79,61.84,61.77,61.83,225526.0,53.9637,54.0073,53.9462,53.9986,225526.0
2021-04-09 10:30:00,61.82,61.87,61.79,61.8,176689.0,53.9899,54.0335,53.9637,53.9724,176689.0
2021-04-09 11:00:00,61.8,61.84,61.78,61.79,106632.0,53.9724,54.0073,53.9549,53.9637,106632.0
2021-04-09 11:30:00,61.8,61.86,61.79,61.85,100470.0,53.9724,54.0248,53.9637,54.0161,100470.0
2021-04-09 12:00:00,61.86,61.86,61.81,61.85,78782.0,54.0248,54.0248,53.9811,54.0161,78782.0
2021-04-09 12:30:00,61.85,61.88,61.84,61.87,29528.0,54.0161,54.0423,54.0073,54.0335,29528.0
2021-04-09 13:00:00,61.87,61.89,61.85,61.87,75077.0,54.0335,54.051,54.0161,54.0335,75077.0
2021-04-09 13:30:00,61.87,61.94,61.86,61.89,102442.0,54.0335,54.0947,54.0248,54.051,102442.0
2021-04-09 14:00:00,61.89,61.9,61.87,61.88,60659.0,54.051,54.0597,54.0335,54.0423,60659.0
2021-04-09 14:30:00,61.88,61.89,61.84,61.87,103343.0,54.0423,54.051,54.0073,54.0335,103343.0
2021-04-09 15:00:00,61.86,61.94,61.85,61.93,124401.0,54.0248,54.0947,54.0161,54.0859,124401.0
2021-04-09 15:30:00,61.93,61.98,61.91,61.97,313163.0,54.0859,54.1296,54.0685,54.1209,313163.0
2021-04-12 09:30:00,61.72,61.75,61.61,61.64,471819.0,53.9025,53.9287,53.8065,53.8327,471819.0
2021-04-12 10:00:00,61.65,61.7,61.6,61.66,125486.0,53.8414,53.8851,53.7977,53.8501,125486.0
2021-04-12 10:30:00,61.66,61.66,61.55,61.62,189144.0,53.8501,53.8501,53.7541,53.8152,189144.0
2021-04-12 11:00:00,61.63,61.65,61.58,61.63,100781.0,53.8239,53.8414,53.7803,53.8239,100781.0
2021-04-12 11:30:00,61.63,61.65,61.58,61.61,108639.0,53.8239,53.8414,53.7803,53.8065,108639.0
2021-04-12 12:00:00,61.62,61.64,61.59,61.63,87652.0,53.8152,53.8327,53.789,53.8239,87652.0
2021-04-12 12:30:00,61.63,61.68,61.62,61.65,42025.0,53.8239,53.8676,53.8152,53.8414,42025.0
2021-04-12 13:00:00,61.65,61.67,61.58,61.6,245700.0,53.8414,53.8589,53.7803,53.7977,245700.0
2021-04-12 13:30:00,61.61,61.61,61.56,61.56,140597.0,53.8065,53.8065,53.7628,53.7628,140597.0
2021-04-12 14:00:00,61.56,61.58,61.53,61.56,209282.0,53.7628,53.7803,53.7366,53.7628,209282.0
2021-04-12 14:30:00,61.56,61.57,61.52,61.54,153569.0,53.7628,53.7715,53.7279,53.7453,153569.0
2021-04-12 15:00:00,61.54,61.58,61.51,61.57,71348.0,53.7453,53.7803,53.7191,53.7715,71348.0
2021-04-12 15:30:00,61.57,61.65,61.55,61.65,439413.0,53.7715,53.8414,53.7541,53.8414,439413.0
2021-04-13 09:30:00,61.73,61.8,61.64,61.79,255642.0,53.9113,53.9724,53.8327,53.9637,255642.0
2021-04-13 10:00:00,61.8,61.85,61.77,61.84,182559.0,53.9724,54.0161,53.9462,54.0073,182559.0
2021-04-13 10:30:00,61.84,61.85,61.76,61.8,193740.0,54.0073,54.0161,53.9375,53.9724,193740.0
2021-04-13 11:00:00,61.8,61.86,61.79,61.84,88132.0,53.9724,54.0248,53.9637,54.0073,88132.0
2021-04-13 11:30:00,61.86,61.91,61.82,61.91,84311.0,54.0248,54.0685,53.9899,54.0685,84311.0
2021-04-13 12:00:00,61.91,61.92,61.86,61.87,97503.0,54.0685,54.0772,54.0248,54.0335,97503.0
2021-04-13 12:30:00,61.87,61.88,61.84,61.84,56018.0,54.0335,54.0423,54.0073,54.0073,56018.0
2021-04-13 13:00:00,61.85,61.96,61.84,61.95,56396.0,54.0161,54.1121,54.0073,54.1034,56396.0
2021-04-13 13:30:00,61.95,61.97,61.94,61.96,73294.0,54.1034,54.1209,54.0947,54.1121,73294.0
2021-04-13 14:00:00,61.96,61.97,61.92,61.95,94632.0,54.1121,54.1209,54.0772,54.1034,94632.0
2021-04-13 14:30:00,61.95,61.98,61.93,61.97,609098.0,54.1034,54.1296,54.0859,54.1209,609098.0
2021-04-13 15:00:00,61.96,62.0,61.96,61.98,121956.0,54.1121,54.1471,54.1121,54.1296,121956.0
2021-04-13 15:30:00,61.98,61.99,61.93,61.98,393549.0,54.1296,54.1383,54.0859,54.1296,393549.0
2021-04-14 09:30:00,62.12,62.21,62.08,62.2,226199.0,54.2519,54.3305,54.2169,54.3217,226199.0
2021-04-14 10:00:00,62.2,62.22,62.14,62.16,101839.0,54.3217,54.3392,54.2693,54.2868,101839.0
2021-04-14 10:30:00,62.16,62.29,62.16,62.23,108745.0,54.2868,54.4004,54.2868,54.3479,108745.0
2021-04-14 11:00:00,62.23,62.25,62.2,62.25,110471.0,54.3479,54.3654,54.3217,54.3654,110471.0
2021-04-14 11:30:00,62.26,62.28,62.23,62.26,127036.0,54.3741,54.3916,54.3479,54.3741,127036.0
2021-04-14 12:00:00,62.26,62.28,62.2,62.24,154817.0,54.3741,54.3916,54.3217,54.3567,154817.0
2021-04-14 12:30:00,62.24,62.32,62.23,62.31,136615.0,54.3567,54.4266,54.3479,54.4178,136615.0
2021-04-14 13:00:00,62.31,62.31,62.25,62.28,104290.0,54.4178,54.4178,54.3654,54.3916,104290.0
2021-04-14 13:30:00,62.27,62.27,62.13,62.15,440095.0,54.3829,54.3829,54.2606,54.2781,440095.0
2021-04-14 14:00:00,62.14,62.18,62.04,62.17,324421.0,54.2693,54.3043,54.182,54.2955,324421.0
2021-04-14 14:30:00,62.17,62.18,62.05,62.05,142127.0,54.2955,54.3043,54.1907,54.1907,142127.0
2021-04-14 15:00:00,62.05,62.11,62.01,62.1,163385.0,54.1907,54.2431,54.1558,54.2344,163385.0
2021-04-14 15:30:00,62.1,62.11,62.03,62.1,484168.0,54.2344,54.2431,54.1733,54.2344,484168.0
2021-04-15 09:30:00,62.52,62.53,62.42,62.47,250240.0,54.6012,54.61,54.5139,54.5576,250240.0
2021-04-15 10:00:00,62.47,62.53,62.44,62.51,136462.0,54.5576,54.61,54.5314,54.5925,136462.0
2021-04-15 10:30:00,62.51,62.52,62.47,62.51,163777.0,54.5925,54.6012,54.5576,54.5925,163777.0
2021-04-15 11:00:00,62.52,62.55,62.45,62.46,96083.0,54.6012,54.6274,54.5401,54.5488,96083.0
2021-04-15 11:30:00,62.46,62.52,62.43,62.49,115265.0,54.5488,54.6012,54.5226,54.575,115265.0
2021-04-15 12:00:00,62.49,62.55,62.48,62.55,124744.0,54.575,54.6274,54.5663,54.6274,124744.0
2021-04-15 12:30:00,62.55,62.6,62.55,62.57,97172.0,54.6274,54.6711,54.6274,54.6449,97172.0
2021-04-15 13:00:00,62.57,62.57,62.46,62.51,132357.0,54.6449,54.6449,54.5488,54.5925,132357.0
2021-04-15 13:30:00,62.51,62.57,62.51,62.56,132946.0,54.5925,54.6449,54.5925,54.6362,132946.0
2021-04-15 14:00:00,62.56,62.61,62.54,62.6,150170.0,54.6362,54.6798,54.6187,54.6711,150170.0
2021-04-15 14:30:00,62.6,62.61,62.57,62.58,63370.0,54.6711,54.6798,54.6449,54.6536,63370.0
2021-04-15 15:00:00,62.58,62.6,62.52,62.53,277000.0,54.6536,54.6711,54.6012,54.61,277000.0
2021-04-15 15:30:00,62.53,62.61,62.52,62.59,323115.0,54.61,54.6798,54.6012,54.6624,323115.0
2021-04-16 09:30:00,62.8,62.8,62.63,62.65,210529.0,54.8458,54.8458,54.6973,54.7148,210529.0
2021-04-16 10:00:00,62.66,62.84,62.63,62.78,63610.0,54.7235,54.8807,54.6973,54.8283,63610.0
2021-04-16 10:30:00,62.78,62.82,62.76,62.77,516396.0,54.8283,54.8632,54.8108,54.8196,516396.0
2021-04-16 11:00:00,62.77,62.81,62.76,62.78,272641.0,54.8196,54.8545,54.8108,54.8283,272641.0
2021-04-16 11:30:00,62.79,62.83,62.78,62.81,155145.0,54.837,54.872,54.8283,54.8545,155145.0
2021-04-16 12:00:00,62.81,62.85,62.8,62.83,154661.0,54.8545,54.8894,54.8458,54.872,154661.0
2021-04-16 12:30:00,62.83,62.84,62.78,62.82,278432.0,54.872,54.8807,54.8283,54.8632,278432.0
2021-04-16 13:00:00,62.81,62.83,62.79,62.82,72502.0,54.8545,54.872,54.837,54.8632,72502.0
2021-04-16 13:30:00,62.82,62.85,62.81,62.83,63405.0,54.8632,54.8894,54.8545,54.872,63405.0
2021-04-16 14:00:00,62.82,62.87,62.81,62.86,42302.0,54.8632,54.9069,54.8545,54.8982,42302.0
2021-04-16 14:30:00,62.86,62.92,62.86,62.92,47698.0,54.8982,54.9506,54.8982,54.9506,47698.0
2021-04-16 15:00:00,62.91,62.93,62.89,62.92,38177.0,54.9418,54.9593,54.9244,54.9506,38177.0
2021-04-16 15:30:00,62.92,62.95,62.89,62.94,208189.0,54.9506,54.9768,54.9244,54.968,208189.0
2021-04-19 09:30:00,62.92,62.98,62.9,62.94,262817.0,54.9506,55.003,54.9331,54.968,262817.0
2021-04-19 10:00:00,62.94,62.94,62.76,62.86,92587.0,54.968,54.968,54.8108,54.8982,92587.0
2021-04-19 10:30:00,62.86,62.91,62.7,62.79,111887.0,54.8982,54.9418,54.7584,54.837,111887.0
2021-04-19 11:00:00,62.78,62.82,62.74,62.82,83665.0,54.8283,54.8632,54.7934,54.8632,83665.0
2021-04-19 11:30:00,62.82,62.82,62.65,62.71,63903.0,54.8632,54.8632,54.7148,54.7672,63903.0
2021-04-19 12:00:00,62.7,62.76,62.62,62.69,132915.0,54.7584,54.8108,54.6886,54.7497,132915.0
2021-04-19 12:30:00,62.69,62.69,62.58,62.63,51362.0,54.7497,54.7497,54.6536,54.6973,51362.0
2021-04-19 13:00:00,62.64,62.71,62.62,62.65,66239.0,54.706,54.7672,54.6886,54.7148,66239.0
2021-04-19 13:30:00,62.67,62.71,62.64,62.68,140914.0,54.7322,54.7672,54.706,54.741,140914.0
2021-04-19 14:00:00,62.67,62.72,62.65,62.72,84990.0,54.7322,54.7759,54.7148,54.7759,84990.0
2021-04-19 14:30:00,62.71,62.73,62.63,62.73,209707.0,54.7672,54.7846,54.6973,54.7846,209707.0
2021-04-19 15:00:00,62.73,62.74,62.66,62.68,91158.0,54.7846,54.7934,54.7235,54.741,91158.0
2021-04-19 15:30:00,62.67,62.77,62.64,62.77,278031.0,54.7322,54.8196,54.706,54.8196,278031.0
2021-04-20 09:30:00,62.25,62.3,62.18,62.19,475620.0,54.3654,54.4091,54.3043,54.313,475620.0
2021-04-20 10:00:00,62.18,62.21,62.08,62.17,519716.0,54.3043,54.3305,54.2169,54.2955,519716.0
2021-04-20 10:30:00,62.16,62.16,61.78,61.87,229747.0,54.2868,54.2868,53.9549,54.0335,229747.0
2021-04-20 11:00:00,61.86,61.9,61.71,61.77,260911.0,54.0248,54.0597,53.8938,53.9462,260911.0
2021-04-20 11:30:00,61.77,61.86,61.7,61.84,182943.0,53.9462,54.0248,53.8851,54.0073,182943.0
2021-04-20 12:00:00,61.84,61.94,61.82,61.89,93191.0,54.0073,54.0947,53.9899,54.051,93191.0
2021-04-20 12:30:00,61.89,61.89,61.77,61.84,60024.0,54.051,54.051,53.9462,54.0073,60024.0
2021-04-20 13:00:00,61.83,61.87,61.76,61.76,92979.0,53.9986,54.0335,53.9375,53.9375,92979.0
2021-04-20 13:30:00,61.76,61.84,61.75,61.83,125527.0,53.9375,54.0073,53.9287,53.9986,125527.0
2021-04-20 14:00:00,61.83,61.87,61.78,61.78,81429.0,53.9986,54.0335,53.9549,53.9549,81429.0
2021-04-20 14:30:00,61.78,61.79,61.71,61.72,109355.0,53.9549,53.9637,53.8938,53.9025,109355.0
2021-04-20 15:00:00,61.73,61.88,61.73,61.86,107276.0,53.9113,54.0423,53.9113,54.0248,107276.0
2021-04-20 15:30:00,61.86,61.94,61.82,61.83,355548.0,54.0248,54.0947,53.9899,53.9986,355548.0
2021-04-21 09:30:00,61.63,61.92,61.59,61.92,264265.0,53.8239,54.0772,53.789,54.0772,264265.0
2021-04-21 10:00:00,61.93,62.07,61.9,62.05,210447.0,54.0859,54.2082,54.0597,54.1907,210447.0
2021-04-21 10:30:00,62.05,62.1,61.98,62.08,69295.0,54.1907,54.2344,54.1296,54.2169,69295.0
2021-04-21 11:00:00,62.08,62.15,62.06,62.11,230002.0,54.2169,54.2781,54.1995,54.2431,230002.0
2021-04-21 11:30:00,62.11,62.21,62.09,62.19,126400.0,54.2431,54.3305,54.2257,54.313,126400.0
2021-04-21 12:00:00,62.19,62.23,62.17,62.18,313090.0,54.313,54.3479,54.2955,54.3043,313090.0
2021-04-21 12:30:00,62.18,62.22,62.17,62.18,54792.0,54.3043,54.3392,54.2955,54.3043,54792.0
2021-04-21 13:00:00,62.19,62.24,62.18,62.22,82286.0,54.313,54.3567,54.3043,54.3392,82286.0
2021-04-21 13:30:00,62.21,62.26,62.21,62.25,184955.0,54.3305,54.3741,54.3305,54.3654,184955.0
2021-04-21 14:00:00,62.26,62.29,62.24,62.24,72012.0,54.3741,54.4004,54.3567,54.3567,72012.0
2021-04-21 14:30:00,62.24,62.28,62.23,62.27,65177.0,54.3567,54.3916,54.3479,54.3829,65177.0
2021-04-21 15:00:00,62.26,62.33,62.26,62.32,85332.0,54.3741,54.4353,54.3741,54.4266,85332.0
2021-04-21 15:30:00,62.32,62.41,62.32,62.39,138902.0,54.4266,54.5052,54.4266,54.4877,138902.0
2021-04-22 09:30:00,62.49,62.5,62.31,62.39,255053.0,54.575,54.5838,54.4178,54.4877,255053.0
2021-04-22 10:00:00,62.39,62.42,62.3,62.39,100196.0,54.4877,54.5139,54.4091,54.4877,100196.0
2021-04-22 10:30:00,62.39,62.49,62.39,62.45,169522.0,54.4877,54.575,54.4877,54.5401,169522.0
2021-04-22 11:00:00,62.45,62.51,62.43,62.44,146822.0,54.5401,54.5925,54.5226,54.5314,146822.0
2021-04-22 11:30:00,62.43,62.52,62.4,62.48,101234.0,54.5226,54.6012,54.4964,54.5663,101234.0
2021-04-22 12:00:00,62.47,62.52,62.42,62.5,154559.0,54.5576,54.6012,54.5139,54.5838,154559.0
2021-04-22 12:30:00,62.5,62.54,62.49,62.51,40543.0,54.5838,54.6187,54.575,54.5925,40543.0
2021-04-22 13:00:00,62.52,62.52,62.17,62.36,238949.0,54.6012,54.6012,54.2955,54.4615,238949.0
2021-04-22 13:30:00,62.32,62.36,62.09,62.12,191037.0,54.4266,54.4615,54.2257,54.2519,191037.0
2021-04-22 14:00:00,62.1,62.21,62.03,62.21,202266.0,54.2344,54.3305,54.1733,54.3305,202266.0
2021-04-22 14:30:00,62.21,62.26,62.18,62.24,88579.0,54.3305,54.3741,54.3043,54.3567,88579.0
2021-04-22 15:00:00,62.24,62.28,62.13,62.18,169422.0,54.3567,54.3916,54.2606,54.3043,169422.0
2021-04-22 15:30:00,62.2,62.29,62.17,62.18,233427.0,54.3217,54.4004,54.2955,54.3043,233427.0
2021-04-23 09:30:00,62.52,62.61,62.49,62.59,208690.0,54.6012,54.6798,54.575,54.6624,208690.0
2021-04-23 10:00:00,62.6,62.65,62.56,62.65,73555.0,54.6711,54.7148,54.6362,54.7148,73555.0
2021-04-23 10:30:00,62.65,62.75,62.6,62.62,96944.0,54.7148,54.8021,54.6711,54.6886,96944.0
2021-04-23 11:00:00,62.63,62.74,62.62,62.74,52189.0,54.6973,54.7934,54.6886,54.7934,52189.0
2021-04-23 11:30:00,62.74,62.79,62.71,62.73,112275.0,54.7934,54.837,54.7672,54.7846,112275.0
2021-04-23 12:00:00,62.74,62.77,62.72,62.73,80774.0,54.7934,54.8196,54.7759,54.7846,80774.0
2021-04-23 12:30:00,62.73,62.8,62.72,62.79,60869.0,54.7846,54.8458,54.7759,54.837,60869.0
2021-04-23 13:00:00,62.79,62.8,62.77,62.79,49351.0,54.837,54.8458,54.8196,54.837,49351.0
2021-04-23 13:30:00,62.79,62.83,62.79,62.81,104238.0,54.837,54.872,54.837,54.8545,104238.0
2021-04-23 14:00:00,62.81,62.84,62.8,62.82,104833.0,54.8545,54.8807,54.8458,54.8632,104833.0
2021-04-23 14:30:00,62.82,62.9,62.82,62.88,48517.0,54.8632,54.9331,54.8632,54.9156,48517.0
2021-04-23 15:00:00,62.88,62.95,62.87,62.95,50951.0,54.9156,54.9768,54.9069,54.9768,50951.0
2021-04-23 15:30:00,62.95,62.98,62.84,62.86,266382.0,54.9768,55.003,54.8807,54.8982,266382.0
2021-04-26 09:30:00,62.87,62.9,62.8,62.87,285817.0,54.9069,54.9331,54.8458,54.9069,285817.0
2021-04-26 10:00:00,62.88,62.95,62.85,62.93,156086.0,54.9156,54.9768,54.8894,54.9593,156086.0
2021-04-26 10:30:00,62.94,63.0,62.93,62.94,80406.0,54.968,55.0204,54.9593,54.968,80406.0
2021-04-26 11:00:00,62.95,63.0,62.92,62.94,108088.0,54.9768,55.0204,54.9506,54.968,108088.0
2021-04-26 11:30:00,62.93,62.93,62.89,62.92,46478.0,54.9593,54.9593,54.9244,54.9506,46478.0
2021-04-26 12:00:00,62.92,62.93,62.88,62.9,58535.0,54.9506,54.9593,54.9156,54.9331,58535.0
2021-04-26 12:30:00,62.9,62.95,62.89,62.92,89900.0,54.9331,54.9768,54.9244,54.9506,89900.0
2021-04-26 13:00:00,62.92,62.94,62.89,62.91,73136.0,54.9506,54.968,54.9244,54.9418,73136.0
2021-04-26 13:30:00,62.92,62.93,62.9,62.92,86398.0,54.9506,54.9593,54.9331,54.9506,86398.0
2021-04-26 14:00:00,62.93,62.97,62.92,62.97,75635.0,54.9593,54.9942,54.9506,54.9942,75635.0
2021-04-26 14:30:00,62.96,63.0,62.94,63.0,62069.0,54.9855,55.0204,54.968,55.0204,62069.0
2021-04-26 15:00:00,63.0,63.0,62.88,62.9,107441.0,55.0204,55.0204,54.9156,54.9331,107441.0
2021-04-26 15:30:00,62.9,62.97,62.85,62.97,292612.0,54.9331,54.9942,54.8894,54.9942,292612.0
2021-04-27 09:30:00,62.75,62.8,62.68,62.76,369027.0,54.8021,54.8458,54.741,54.8108,369027.0
2021-04-27 10:00:00,62.76,62.79,62.71,62.78,109584.0,54.8108,54.837,54.7672,54.8283,109584.0
2021-04-27 10:30:00,62.78,62.81,62.73,62.8,72243.0,54.8283,54.8545,54.7846,54.8458,72243.0
2021-04-27 11:00:00,62.8,62.83,62.77,62.77,121007.0,54.8458,54.872,54.8196,54.8196,121007.0
2021-04-27 11:30:00,62.78,62.88,62.78,62.86,73601.0,54.8283,54.9156,54.8283,54.8982,73601.0
2021-04-27 12:00:00,62.87,62.88,62.82,62.85,94702.0,54.9069,54.9156,54.8632,54.8894,94702.0
2021-04-27 12:30:00,62.85,62.85,62.78,62.79,50483.0,54.8894,54.8894,54.8283,54.837,50483.0
2021-04-27 13:00:00,62.79,62.84,62.78,62.82,251479.0,54.837,54.8807,54.8283,54.8632,251479.0
2021-04-27 13:30:00,62.82,62.85,62.8,62.82,94294.0,54.8632,54.8894,54.8458,54.8632,94294.0
2021-04-27 14:00:00,62.82,62.83,62.77,62.81,233483.0,54.8632,54.872,54.8196,54.8545,233483.0
2021-04-27 14:30:00,62.82,62.83,62.79,62.8,184034.0,54.8632,54.872,54.837,54.8458,184034.0
2021-04-27 15:00:00,62.78,62.83,62.78,62.8,205474.0,54.8283,54.872,54.8283,54.8458,205474.0
2021-04-27 15:30:00,62.8,62.85,62.79,62.8,258933.0,54.8458,54.8894,54.837,54.8458,258933.0
2021-04-28 09:30:00,62.9,63.01,62.86,63.01,209423.0,54.9331,55.0292,54.8982,55.0292,209423.0
2021-04-28 10:00:00,63.02,63.14,63.01,63.1,227512.0,55.0379,55.1427,55.0292,55.1078,227512.0
2021-04-28 10:30:00,63.1,63.11,63.02,63.04,68071.0,55.1078,55.1165,55.0379,55.0554,68071.0
2021-04-28 11:00:00,63.05,63.06,63.01,63.04,58865.0,55.0641,55.0728,55.0292,55.0554,58865.0
2021-04-28 11:30:00,63.03,63.04,62.96,62.96,90961.0,55.0466,55.0554,54.9855,54.9855,90961.0
2021-04-28 12:00:00,62.95,63.02,62.94,63.01,62854.0,54.9768,55.0379,54.968,55.0292,62854.0
2021-04-28 12:30:00,63.01,63.03,63.01,63.02,25323.0,55.0292,55.0466,55.0292,55.0379,25323.0
2021-04-28 13:00:00,63.02,63.03,62.98,63.0,36611.0,55.0379,55.0466,55.003,55.0204,36611.0
2021-04-28 13:30:00,62.99,63.0,62.93,62.93,25471.0,55.0117,55.0204,54.9593,54.9593,25471.0
2021-04-28 14:00:00,62.94,63.07,62.84,63.05,254538.0,54.968,55.0816,54.8807,55.0641,254538.0
2021-04-28 14:30:00,63.04,63.3,62.99,63.25,147054.0,55.0554,55.2824,55.0117,55.2388,147054.0
2021-04-28 15:00:00,63.25,63.27,63.05,63.17,168993.0,55.2388,55.2562,55.0641,55.1689,168993.0
2021-04-28 15:30:00,63.16,63.21,63.09,63.14,308182.0,55.1602,55.2038,55.099,55.1427,308182.0
2021-04-29 09:30:00,63.36,63.37,63.02,63.02,443955.0,55.3348,55.3436,55.0379,55.0379,443955.0
2021-04-29 10:00:00,63.02,63.05,62.87,62.94,152001.0,55.0379,55.0641,54.9069,54.968,152001.0
2021-04-29 10:30:00,62.95,62.95,62.77,62.9,276054.0,54.9768,54.9768,54.8196,54.9331,276054.0
2021-04-29 11:00:00,62.9,63.0,62.87,62.93,164955.0,54.9331,55.0204,54.9069,54.9593,164955.0
2021-04-29 11:30:00,62.93,62.94,62.82,62.83,157768.0,54.9593,54.968,54.8632,54.872,157768.0
2021-04-29 12:00:00,62.83,62.83,62.69,62.75,1074052.0,54.872,54.872,54.7497,54.8021,1074052.0
2021-04-29 12:30:00,62.73,62.9,62.73,62.87,44072.0,54.7846,54.9331,54.7846,54.9069,44072.0
2021-04-29 13:00:00,62.87,62.91,62.82,62.91,78824.0,54.9069,54.9418,54.8632,54.9418,78824.0
2021-04-29 13:30:00,62.9,62.92,62.86,62.89,114702.0,54.9331,54.9506,54.8982,54.9244,114702.0
2021-04-29 14:00:00,62.89,62.96,62.88,62.96,76733.0,54.9244,54.9855,54.9156,54.9855,76733.0
2021-04-29 14:30:00,62.96,63.09,62.96,63.08,64839.0,54.9855,55.099,54.9855,55.0903,64839.0
2021-04-29 15:00:00,63.09,63.1,63.01,63.01,85368.0,55.099,55.1078,55.0292,55.0292,85368.0
2021-04-29 15:30:00,63.01,63.11,63.0,63.11,372096.0,55.0292,55.1165,55.0204,55.1165,372096.0
2021-04-30 09:30:00,62.62,62.7,62.58,62.67,278546.0,54.6886,54.7584,54.6536,54.7322,278546.0
2021-04-30 10:00:00,62.67,62.69,62.53,62.64,280127.0,54.7322,54.7497,54.61,54.706,280127.0
2021-04-30 10:30:00,62.64,62.66,62.44,62.45,221724.0,54.706,54.7235,54.5314,54.5401,221724.0
2021-04-30 11:00:00,62.44,62.44,62.24,62.26,143865.0,54.5314,54.5314,54.3567,54.3741,143865.0
2021-04-30 11:30:00,62.26,62.37,62.23,62.33,139088.0,54.3741,54.4702,54.3479,54.4353,139088.0
2021-04-30 12:00:00,62.32,62.38,62.29,62.36,128683.0,54.4266,54.479,54.4004,54.4615,128683.0
2021-04-30 12:30:00,62.35,62.35,62.28,62.3,74024.0,54.4528,54.4528,54.3916,54.4091,74024.0
2021-04-30 13:00:00,62.31,62.34,62.29,62.32,62135.0,54.4178,54.444,54.4004,54.4266,62135.0
2021-04-30 13:30:00,62.32,62.35,62.15,62.16,104716.0,54.4266,54.4528,54.2781,54.2868,104716.0
2021-04-30 14:00:00,62.16,62.22,62.12,62.22,108587.0,54.2868,54.3392,54.2519,54.3392,108587.0
2021-04-30 14:30:00,62.22,62.22,62.16,62.16,270477.0,54.3392,54.3392,54.2868,54.2868,270477.0
2021-04-30 15:00:00,62.16,62.2,62.08,62.15,155310.0,54.2868,54.3217,54.2169,54.2781,155310.0
2021-04-30 15:30:00,62.16,62.23,62.06,62.23,282221.0,54.2868,54.3479,54.1995,54.3479,282221.0
2021-05-03 09:30:00,62.58,62.6,62.44,62.55,331868.0,54.6536,54.6711,54.5314,54.6274,331868.0
2021-05-03 10:00:00,62.56,62.71,62.54,62.66,93936.0,54.6362,54.7672,54.6187,54.7235,93936.0
2021-05-03 10:30:00,62.66,62.75,62.64,62.66,86761.0,54.7235,54.8021,54.706,54.7235,86761.0
2021-05-03 11:00:00,62.66,62.69,62.59,62.59,90006.0,54.7235,54.7497,54.6624,54.6624,90006.0
2021-05-03 11:30:00,62.59,62.68,62.58,62.68,88806.0,54.6624,54.741,54.6536,54.741,88806.0
2021-05-03 12:00:00,62.67,62.7,62.65,62.68,358015.0,54.7322,54.7584,54.7148,54.741,358015.0
2021-05-03 12:30:00,62.68,62.7,62.65,62.68,127804.0,54.741,54.7584,54.7148,54.741,127804.0
2021-05-03 13:00:00,62.68,62.72,62.65,62.67,128220.0,54.741,54.7759,54.7148,54.7322,128220.0
2021-05-03 13:30:00,62.66,62.71,62.65,62.68,60407.0,54.7235,54.7672,54.7148,54.741,60407.0
2021-05-03 14:00:00,62.68,62.73,62.67,62.72,117461.0,54.741,54.7846,54.7322,54.7759,117461.0
2021-05-03 14:30:00,62.73,62.78,62.71,62.78,110877.0,54.7846,54.8283,54.7672,54.8283,110877.0
2021-05-03 15:00:00,62.78,62.78,62.69,62.7,48862.0,54.8283,54.8283,54.7497,54.7584,48862.0
2021-05-03 15:30:00,62.7,62.73,62.66,62.73,285089.0,54.7584,54.7846,54.7235,54.7846,285089.0
2021-05-04 09:30:00,62.12,62.23,61.84,61.86,327386.0,54.2519,54.3479,54.0073,54.0248,327386.0
2021-05-04 10:00:00,61.86,61.93,61.7,61.89,350161.0,54.0248,54.0859,53.8851,54.051,350161.0
2021-05-04 10:30:00,61.88,61.9,61.72,61.75,156365.0,54.0423,54.0597,53.9025,53.9287,156365.0
2021-05-04 11:00:00,61.74,61.81,61.53,61.64,331199.0,53.92,53.9811,53.7366,53.8327,331199.0
2021-05-04 11:30:00,61.65,61.7,61.52,61.57,226595.0,53.8414,53.8851,53.7279,53.7715,226595.0
2021-05-04 12:00:00,61.56,61.77,61.56,61.71,132248.0,53.7628,53.9462,53.7628,53.8938,132248.0
2021-05-04 12:30:00,61.7,61.74,61.65,61.69,152765.0,53.8851,53.92,53.8414,53.8763,152765.0
2021-05-04 13:00:00,61.68,61.81,61.67,61.8,233054.0,53.8676,53.9811,53.8589,53.9724,233054.0
2021-05-04 13:30:00,61.8,61.82,61.73,61.78,212834.0,53.9724,53.9899,53.9113,53.9549,212834.0
2021-05-04 14:00:00,61.78,61.88,61.75,61.81,162052.0,53.9549,54.0423,53.9287,53.9811,162052.0
2021-05-04 14:30:00,61.81,61.87,61.81,61.83,69988.0,53.9811,54.0335,53.9811,53.9986,69988.0
2021-05-04 15:00:00,61.82,61.85,61.76,61.83,99470.0,53.9899,54.0161,53.9375,53.9986,99470.0
2021-05-04 15:30:00,61.82,61.92,61.79,61.92,294964.0,53.9899,54.0772,53.9637,54.0772,294964.0
2021-05-05 09:30:00,62.41,62.5,62.4,62.42,281761.0,54.5052,54.5838,54.4964,54.5139,281761.0
2021-05-05 10:00:00,62.43,62.44,62.29,62.41,140745.0,54.5226,54.5314,54.4004,54.5052,140745.0
2021-05-05 10:30:00,62.4,62.55,62.39,62.53,103820.0,54.4964,54.6274,54.4877,54.61,103820.0
2021-05-05 11:00:00,62.54,62.61,62.5,62.58,131540.0,54.6187,54.6798,54.5838,54.6536,131540.0
2021-05-05 11:30:00,62.61,62.7,62.6,62.69,63631.0,54.6798,54.7584,54.6711,54.7497,63631.0
2021-05-05 12:00:00,62.69,62.71,62.65,62.67,70108.0,54.7497,54.7672,54.7148,54.7322,70108.0
2021-05-05 12:30:00,62.67,62.68,62.59,62.6,103931.0,54.7322,54.741,54.6624,54.6711,103931.0
2021-05-05 13:00:00,62.59,62.66,62.56,62.66,58287.0,54.6624,54.7235,54.6362,54.7235,58287.0
2021-05-05 13:30:00,62.66,62.68,62.63,62.65,42482.0,54.7235,54.741,54.6973,54.7148,42482.0
2021-05-05 14:00:00,62.66,62.67,62.61,62.67,64537.0,54.7235,54.7322,54.6798,54.7322,64537.0
2021-05-05 14:30:00,62.67,62.69,62.63,62.64,162521.0,54.7322,54.7497,54.6973,54.706,162521.0
2021-05-05 15:00:00,62.64,62.64,62.48,62.52,133731.0,54.706,54.706,54.5663,54.6012,133731.0
2021-05-05 15:30:00,62.5,62.6,62.49,62.58,233973.0,54.5838,54.6711,54.575,54.6536,233973.0
2021-05-06 09:30:00,62.7,62.82,62.62,62.67,370915.0,54.7584,54.8632,54.6886,54.7322,370915.0
2021-05-06 10:00:00,62.64,62.65,62.5,62.58,345333.0,54.706,54.7148,54.5838,54.6536,345333.0
2021-05-06 10:30:00,62.59,62.71,62.58,62.7,87645.0,54.6624,54.7672,54.6536,54.7584,87645.0
2021-05-06 11:00:00,62.71,62.79,62.6,62.77,72544.0,54.7672,54.837,54.6711,54.8196,72544.0
2021-05-06 11:30:00,62.79,62.9,62.77,62.88,161968.0,54.837,54.9331,54.8196,54.9156,161968.0
2021-05-06 12:00:00,62.88,62.94,62.81,62.93,66179.0,54.9156,54.968,54.8545,54.9593,66179.0
2021-05-06 12:30:00,62.93,62.93,62.86,62.89,180673.0,54.9593,54.9593,54.8982,54.9244,180673.0
2021-05-06 13:00:00,62.88,62.91,62.84,62.87,66253.0,54.9156,54.9418,54.8807,54.9069,66253.0
2021-05-06 13:30:00,62.88,62.89,62.83,62.83,39454.0,54.9156,54.9244,54.872,54.872,39454.0
2021-05-06 14:00:00,62.84,62.88,62.75,62.78,175905.0,54.8807,54.9156,54.8021,54.8283,175905.0
2021-05-06 14:30:00,62.78,62.87,62.78,62.85,233667.0,54.8283,54.9069,54.8283,54.8894,233667.0
2021-05-06 15:00:00,62.84,62.94,62.81,62.93,73516.0,54.8807,54.968,54.8545,54.9593,73516.0
2021-05-06 15:30:00,62.93,63.09,62.92,63.09,343715.0,54.9593,55.099,54.9506,55.099,343715.0
2021-05-07 09:30:00,63.29,63.54,63.24,63.54,417172.0,55.2737,55.492,55.23,55.492,417172.0
2021-05-07 10:00:00,63.55,63.72,63.54,63.67,277987.0,55.5008,55.6492,55.492,55.6056,277987.0
2021-05-07 10:30:00,63.67,63.74,63.66,63.73,224614.0,55.6056,55.6667,55.5968,55.658,224614.0
2021-05-07 11:00:00,63.73,63.76,63.7,63.75,128304.0,55.658,55.6842,55.6318,55.6754,128304.0
2021-05-07 11:30:00,63.75,63.87,63.74,63.84,238129.0,55.6754,55.7802,55.6667,55.754,238129.0
2021-05-07 12:00:00,63.84,63.84,63.74,63.75,189596.0,55.754,55.754,55.6667,55.6754,189596.0
2021-05-07 12:30:00,63.75,63.75,63.65,63.72,87159.0,55.6754,55.6754,55.5881,55.6492,87159.0
2021-05-07 13:00:00,63.73,63.74,63.64,63.64,59993.0,55.658,55.6667,55.5794,55.5794,59993.0
2021-05-07 13:30:00,63.65,63.71,63.65,63.69,62884.0,55.5881,55.6405,55.5881,55.623,62884.0
2021-05-07 14:00:00,63.67,63.72,63.62,63.71,131794.0,55.6056,55.6492,55.5619,55.6405,131794.0
2021-05-07 14:30:00,63.71,63.76,63.69,63.76,120773.0,55.6405,55.6842,55.623,55.6842,120773.0
2021-05-07 15:00:00,63.75,63.82,63.74,63.8,420806.0,55.6754,55.7366,55.6667,55.7191,420806.0
2021-05-07 15:30:00,63.81,63.81,63.76,63.8,320996.0,55.7278,55.7278,55.6842,55.7191,320996.0
2021-05-10 09:30:00,63.87,63.91,63.64,63.67,187178.0,55.7802,55.8152,55.5794,55.6056,187178.0
2021-05-10 10:00:00,63.67,63.73,63.58,63.63,488966.0,55.6056,55.658,55.527,55.5706,488966.0
2021-05-10 10:30:00,63.61,63.66,63.52,63.6,389166.0,55.5532,55.5968,55.4746,55.5444,389166.0
2021-05-10 11:00:00,63.61,63.69,63.56,63.69,68282.0,55.5532,55.623,55.5095,55.623,68282.0
2021-05-10 11:30:00,63.69,63.75,63.66,63.74,87501.0,55.623,55.6754,55.5968,55.6667,87501.0
2021-05-10 12:00:00,63.75,63.75,63.66,63.67,165985.0,55.6754,55.6754,55.5968,55.6056,165985.0
2021-05-10 12:30:00,63.67,63.67,63.62,63.62,55048.0,55.6056,55.6056,55.5619,55.5619,55048.0
2021-05-10 13:00:00,63.63,63.63,63.57,63.62,264610.0,55.5706,55.5706,55.5182,55.5619,264610.0
2021-05-10 13:30:00,63.61,63.62,63.56,63.58,56540.0,55.5532,55.5619,55.5095,55.527,56540.0
2021-05-10 14:00:00,63.58,63.59,63.38,63.41,252944.0,55.527,55.5357,55.3523,55.3785,252944.0
2021-05-10 14:30:00,63.38,63.43,63.29,63.36,111330.0,55.3523,55.396,55.2737,55.3348,111330.0
2021-05-10 15:00:00,63.35,63.39,63.3,63.37,170182.0,55.3261,55.361,55.2824,55.3436,170182.0
2021-05-10 15:30:00,63.36,63.39,63.21,63.25,307078.0,55.3348,55.361,55.2038,55.2388,307078.0
2021-05-11 09:30:00,62.1,62.58,62.05,62.58,554543.0,54.2344,54.6536,54.1907,54.6536,554543.0
2021-05-11 10:00:00,62.59,62.6,62.26,62.26,607092.0,54.6624,54.6711,54.3741,54.3741,607092.0
2021-05-11 10:30:00,62.26,62.34,62.11,62.28,452687.0,54.3741,54.444,54.2431,54.3916,452687.0
2021-05-11 11:00:00,62.28,62.51,62.17,62.51,195958.0,54.3916,54.5925,54.2955,54.5925,195958.0
2021-05-11 11:30:00,62.51,62.59,62.43,62.54,196189.0,54.5925,54.6624,54.5226,54.6187,196189.0
2021-05-11 12:00:00,62.55,62.58,62.45,62.45,156885.0,54.6274,54.6536,54.5401,54.5401,156885.0
2021-05-11 12:30:00,62.46,62.52,62.35,62.41,119254.0,54.5488,54.6012,54.4528,54.5052,119254.0
2021-05-11 13:00:00,62.4,62.6,62.4,62.6,118341.0,54.4964,54.6711,54.4964,54.6711,118341.0
2021-05-11 13:30:00,62.6,62.65,62.53,62.61,122839.0,54.6711,54.7148,54.61,54.6798,122839.0
2021-05-11 14:00:00,62.62,62.67,62.51,62.67,271390.0,54.6886,54.7322,54.5925,54.7322,271390.0
2021-05-11 14:30:00,62.66,62.66,62.53,62.64,193874.0,54.7235,54.7235,54.61,54.706,193874.0
2021-05-11 15:00:00,62.64,62.72,62.56,62.68,184289.0,54.706,54.7759,54.6362,54.741,184289.0
2021-05-11 15:30:00,62.69,62.69,62.52,62.62,403843.0,54.7497,54.7497,54.6012,54.6886,403843.0
2021-05-12 09:30:00,62.02,62.27,62.01,62.12,461973.0,54.1645,54.3829,54.1558,54.2519,461973.0
2021-05-12 10:00:00,62.12,62.17,62.01,62.06,253322.0,54.2519,54.2955,54.1558,54.1995,253322.0
2021-05-12 10:30:00,62.05,62.08,61.8,61.88,424809.0,54.1907,54.2169,53.9724,54.0423,424809.0
2021-05-12 11:00:00,61.88,61.97,61.84,61.85,584403.0,54.0423,54.1209,54.0073,54.0161,584403.0
2021-05-12 11:30:00,61.85,61.88,61.66,61.68,209735.0,54.0161,54.0423,53.8501,53.8676,209735.0
2021-05-12 12:00:00,61.66,61.71,61.49,61.66,171326.0,53.8501,53.8938,53.7017,53.8501,171326.0
2021-05-12 12:30:00,61.64,61.68,61.56,61.61,109400.0,53.8327,53.8676,53.7628,53.8065,109400.0
2021-05-12 13:00:00,61.6,61.78,61.58,61.64,141468.0,53.7977,53.9549,53.7803,53.8327,141468.0
2021-05-12 13:30:00,61.64,61.69,61.57,61.61,165115.0,53.8327,53.8763,53.7715,53.8065,165115.0
2021-05-12 14:00:00,61.61,61.64,61.48,61.52,193979.0,53.8065,53.8327,53.6929,53.7279,193979.0
2021-05-12 14:30:00,61.52,61.66,61.49,61.56,181557.0,53.7279,53.8501,53.7017,53.7628,181557.0
2021-05-12 15:00:00,61.55,61.55,61.32,61.35,314188.0,53.7541,53.7541,53.5532,53.5794,314188.0
2021-05-12 15:30:00,61.35,61.44,61.29,61.41,530004.0,53.5794,53.658,53.527,53.6318,530004.0
2021-05-13 09:30:00,61.45,61.76,61.43,61.73,392257.0,53.6667,53.9375,53.6493,53.9113,392257.0
2021-05-13 10:00:00,61.74,61.83,61.69,61.74,238821.0,53.92,53.9986,53.8763,53.92,238821.0
2021-05-13 10:30:00,61.75,61.83,61.71,61.77,276544.0,53.9287,53.9986,53.8938,53.9462,276544.0
2021-05-13 11:00:00,61.78,61.78,61.55,61.56,266476.0,53.9549,53.9549,53.7541,53.7628,266476.0
2021-05-13 11:30:00,61.57,61.68,61.49,61.54,176478.0,53.7715,53.8676,53.7017,53.7453,176478.0
2021-05-13 12:00:00,61.55,61.7,61.53,61.67,76773.0,53.7541,53.8851,53.7366,53.8589,76773.0
2021-05-13 12:30:00,61.67,61.75,61.56,61.6,118653.0,53.8589,53.9287,53.7628,53.7977,118653.0
2021-05-13 13:00:00,61.59,61.64,61.43,61.48,139757.0,53.789,53.8327,53.6493,53.6929,139757.0
2021-05-13 13:30:00,61.47,61.49,61.31,61.43,157604.0,53.6842,53.7017,53.5445,53.6493,157604.0
2021-05-13 14:00:00,61.42,61.67,61.42,61.66,121977.0,53.6405,53.8589,53.6405,53.8501,121977.0
2021-05-13 14:30:00,61.66,61.74,61.63,61.68,153015.0,53.8501,53.92,53.8239,53.8676,153015.0
2021-05-13 15:00:00,61.68,61.76,61.66,61.74,242083.0,53.8676,53.9375,53.8501,53.92,242083.0
2021-05-13 15:30:00,61.73,61.82,61.71,61.71,600984.0,53.9113,53.9899,53.8938,53.8938,600984.0
2021-05-14 09:30:00,62.35,62.47,62.3,62.46,302827.0,54.4528,54.5576,54.4091,54.5488,302827.0
2021-05-14 10:00:00,62.48,62.49,62.38,62.39,566238.0,54.5663,54.575,54.479,54.4877,566238.0
2021-05-14 10:30:00,62.38,62.49,62.38,62.49,256105.0,54.479,54.575,54.479,54.575,256105.0
2021-05-14 11:00:00,62.48,62.6,62.44,62.57,88239.0,54.5663,54.6711,54.5314,54.6449,88239.0
2021-05-14 11:30:00,62.57,62.61,62.56,62.57,89043.0,54.6449,54.6798,54.6362,54.6449,89043.0
2021-05-14 12:00:00,62.57,62.66,62.56,62.64,123622.0,54.6449,54.7235,54.6362,54.706,123622.0
2021-05-14 12:30:00,62.63,62.66,62.58,62.65,115478.0,54.6973,54.7235,54.6536,54.7148,115478.0
2021-05-14 13:00:00,62.64,62.65,62.61,62.65,72151.0,54.706,54.7148,54.6798,54.7148,72151.0
2021-05-14 13:30:00,62.65,62.66,62.6,62.64,92631.0,54.7148,54.7235,54.6711,54.706,92631.0
2021-05-14 14:00:00,62.64,62.73,62.63,62.71,131971.0,54.706,54.7846,54.6973,54.7672,131971.0
2021-05-14 14:30:00,62.71,62.8,62.7,62.78,171009.0,54.7672,54.8458,54.7584,54.8283,171009.0
2021-05-14 15:00:00,62.78,62.79,62.72,62.77,114367.0,54.8283,54.837,54.7759,54.8196,114367.0
2021-05-14 15:30:00,62.78,62.82,62.72,62.76,420770.0,54.8283,54.8632,54.7759,54.8108,420770.0
2021-05-17 09:30:00,62.4,62.5,62.33,62.41,243920.0,54.4964,54.5838,54.4353,54.5052,243920.0
2021-05-17 10:00:00,62.4,62.54,62.34,62.43,82792.0,54.4964,54.6187,54.444,54.5226,82792.0
2021-05-17 10:30:00,62.42,62.56,62.4,62.52,151874.0,54.5139,54.6362,54.4964,54.6012,151874.0
2021-05-17 11:00:00,62.52,62.54,62.43,62.49,91568.0,54.6012,54.6187,54.5226,54.575,91568.0
2021-05-17 11:30:00,62.48,62.54,62.42,62.48,111341.0,54.5663,54.6187,54.5139,54.5663,111341.0
2021-05-17 12:00:00,62.47,62.52,62.44,62.51,54323.0,54.5576,54.6012,54.5314,54.5925,54323.0
2021-05-17 12:30:00,62.51,62.57,62.48,62.53,36837.0,54.5925,54.6449,54.5663,54.61,36837.0
2021-05-17 13:00:00,62.53,62.57,62.45,62.49,61781.0,54.61,54.6449,54.5401,54.575,61781.0
2021-05-17 13:30:00,62.48,62.5,62.42,62.48,47447.0,54.5663,54.5838,54.5139,54.5663,47447.0
2021-05-17 14:00:00,62.48,62.55,62.47,62.54,112377.0,54.5663,54.6274,54.5576,54.6187,112377.0
2021-05-17 14:30:00,62.55,62.64,62.52,62.63,78316.0,54.6274,54.706,54.6012,54.6973,78316.0
2021-05-17 15:00:00,62.62,62.68,62.59,62.61,125596.0,54.6886,54.741,54.6624,54.6798,125596.0
2021-05-17 15:30:00,62.61,62.69,62.6,62.67,232626.0,54.6798,54.7497,54.6711,54.7322,232626.0
2021-05-18 09:30:00,63.22,63.31,63.16,63.17,278906.0,55.2126,55.2912,55.1602,55.1689,278906.0
2021-05-18 10:00:00,63.16,63.26,63.06,63.26,68357.0,55.1602,55.2475,55.0728,55.2475,68357.0
2021-05-18 10:30:00,63.27,63.32,63.22,63.28,96884.0,55.2562,55.2999,55.2126,55.265,96884.0
2021-05-18 11:00:00,63.3,63.3,63.26,63.28,95823.0,55.2824,55.2824,55.2475,55.265,95823.0
2021-05-18 11:30:00,63.28,63.28,63.16,63.17,105269.0,55.265,55.265,55.1602,55.1689,105269.0
2021-05-18 12:00:00,63.17,63.24,63.15,63.24,62178.0,55.1689,55.23,55.1514,55.23,62178.0
2021-05-18 12:30:00,63.24,63.28,63.22,63.24,39402.0,55.23,55.265,55.2126,55.23,39402.0
2021-05-18 13:00:00,63.25,63.31,63.22,63.3,51494.0,55.2388,55.2912,55.2126,55.2824,51494.0
2021-05-18 13:30:00,63.3,63.3,63.25,63.26,68161.0,55.2824,55.2824,55.2388,55.2475,68161.0
2021-05-18 14:00:00,63.26,63.31,63.23,63.24,60534.0,55.2475,55.2912,55.2213,55.23,60534.0
2021-05-18 14:30:00,63.25,63.25,63.09,63.18,52991.0,55.2388,55.2388,55.099,55.1776,52991.0
2021-05-18 15:00:00,63.18,63.25,63.16,63.25,77086.0,55.1776,55.2388,55.1602,55.2388,77086.0
2021-05-18 15:30:00,63.25,63.28,63.03,63.04,194763.0,55.2388,55.265,55.0466,55.0554,194763.0
2021-05-19 09:30:00,62.26,62.44,62.18,62.36,618956.0,54.3741,54.5314,54.3043,54.4615,618956.0
2021-05-19 10:00:00,62.36,62.37,62.05,62.36,509871.0,54.4615,54.4702,54.1907,54.4615,509871.0
2021-05-19 10:30:00,62.35,62.4,62.2,62.37,241399.0,54.4528,54.4964,54.3217,54.4702,241399.0
2021-05-19 11:00:00,62.37,62.54,62.34,62.47,401614.0,54.4702,54.6187,54.444,54.5576,401614.0
2021-05-19 11:30:00,62.47,62.58,62.43,62.57,155962.0,54.5576,54.6536,54.5226,54.6449,155962.0
2021-05-19 12:00:00,62.56,62.67,62.53,62.63,110846.0,54.6362,54.7322,54.61,54.6973,110846.0
2021-05-19 12:30:00,62.63,62.69,62.63,62.65,116044.0,54.6973,54.7497,54.6973,54.7148,116044.0
2021-05-19 13:00:00,62.66,62.81,62.66,62.73,53156.0,54.7235,54.8545,54.7235,54.7846,53156.0
2021-05-19 13:30:00,62.73,62.73,62.61,62.69,65995.0,54.7846,54.7846,54.6798,54.7497,65995.0
2021-05-19 14:00:00,62.68,62.75,62.32,62.65,243285.0,54.741,54.8021,54.4266,54.7148,243285.0
2021-05-19 14:30:00,62.64,62.69,62.35,62.38,150181.0,54.706,54.7497,54.4528,54.479,150181.0
2021-05-19 15:00:00,62.38,62.57,62.29,62.56,105872.0,54.479,54.6449,54.4004,54.6362,105872.0
2021-05-19 15:30:00,62.57,62.58,62.43,62.57,355606.0,54.6449,54.6536,54.5226,54.6449,355606.0
2021-05-20 09:30:00,62.91,63.02,62.85,62.99,348422.0,54.9418,55.0379,54.8894,55.0117,348422.0
2021-05-20 10:00:00,63.0,63.07,62.96,63.05,219222.0,55.0204,55.0816,54.9855,55.0641,219222.0
2021-05-20 10:30:00,63.05,63.09,63.0,63.06,196095.0,55.0641,55.099,55.0204,55.0728,196095.0
2021-05-20 11:00:00,63.06,63.18,63.06,63.17,161580.0,55.0728,55.1776,55.0728,55.1689,161580.0
2021-05-20 11:30:00,63.18,63.33,63.16,63.27,106989.0,55.1776,55.3086,55.1602,55.2562,106989.0
2021-05-20 12:00:00,63.26,63.26,63.16,63.17,38013.0,55.2475,55.2475,55.1602,55.1689,38013.0
2021-05-20 12:30:00,63.17,63.19,63.09,63.17,61240.0,55.1689,55.1864,55.099,55.1689,61240.0
2021-05-20 13:00:00,63.17,63.21,63.15,63.2,118324.0,55.1689,55.2038,55.1514,55.1951,118324.0
2021-05-20 13:30:00,63.2,63.2,63.1,63.16,135185.0,55.1951,55.1951,55.1078,55.1602,135185.0
2021-05-20 14:00:00,63.16,63.2,63.14,63.2,360772.0,55.1602,55.1951,55.1427,55.1951,360772.0
2021-05-20 14:30:00,63.21,63.24,63.17,63.23,71102.0,55.2038,55.23,55.1689,55.2213,71102.0
2021-05-20 15:00:00,63.23,63.35,63.2,63.34,110425.0,55.2213,55.3261,55.1951,55.3174,110425.0
2021-05-20 15:30:00,63.33,63.34,63.23,63.27,330264.0,55.3086,55.3174,55.2213,55.2562,330264.0
2021-05-21 09:30:00,63.4,63.45,63.25,63.36,453508.0,55.3698,55.4134,55.2388,55.3348,453508.0
2021-05-21 10:00:00,63.38,63.38,63.21,63.23,164084.0,55.3523,55.3523,55.2038,55.2213,164084.0
2021-05-21 10:30:00,63.21,63.28,63.16,63.22,181359.0,55.2038,55.265,55.1602,55.2126,181359.0
2021-05-21 11:00:00,63.23,63.25,63.15,63.15,146935.0,55.2213,55.2388,55.1514,55.1514,146935.0
2021-05-21 11:30:00,63.15,63.19,63.06,63.08,331885.0,55.1514,55.1864,55.0728,55.0903,331885.0
2021-05-21 12:00:00,63.08,63.1,63.01,63.07,207037.0,55.0903,55.1078,55.0292,55.0816,207037.0
2021-05-21 12:30:00,63.06,63.09,62.93,62.98,122984.0,55.0728,55.099,54.9593,55.003,122984.0
2021-05-21 13:00:00,62.97,63.04,62.97,63.04,190957.0,54.9942,55.0554,54.9942,55.0554,190957.0
2021-05-21 13:30:00,63.03,63.1,63.03,63.09,190096.0,55.0466,55.1078,55.0466,55.099,190096.0
2021-05-21 14:00:00,63.1,63.16,63.08,63.12,107653.0,55.1078,55.1602,55.0903,55.1252,107653.0
2021-05-21 14:30:00,63.12,63.17,63.08,63.16,199482.0,55.1252,55.1689,55.0903,55.1602,199482.0
2021-05-21 15:00:00,63.16,63.22,63.13,63.22,237088.0,55.1602,55.2126,55.134,55.2126,237088.0
2021-05-21 15:30:00,63.22,63.22,63.07,63.11,475893.0,55.2126,55.2126,55.0816,55.1165,475893.0
2021-05-24 09:30:00,63.32,63.45,63.24,63.43,248927.0,55.2999,55.4134,55.23,55.396,248927.0
2021-05-24 10:00:00,63.45,63.54,63.42,63.49,84927.0,55.4134,55.492,55.3872,55.4484,84927.0
2021-05-24 10:30:00,63.51,63.52,63.48,63.51,43475.0,55.4658,55.4746,55.4396,55.4658,43475.0
2021-05-24 11:00:00,63.51,63.56,63.51,63.54,78838.0,55.4658,55.5095,55.4658,55.492,78838.0
2021-05-24 11:30:00,63.55,63.56,63.47,63.47,72965.0,55.5008,55.5095,55.4309,55.4309,72965.0
2021-05-24 12:00:00,63.48,63.5,63.44,63.46,38025.0,55.4396,55.4571,55.4047,55.4222,38025.0
2021-05-24 12:30:00,63.47,63.52,63.46,63.51,36880.0,55.4309,55.4746,55.4222,55.4658,36880.0
2021-05-24 13:00:00,63.51,63.55,63.48,63.55,60502.0,55.4658,55.5008,55.4396,55.5008,60502.0
2021-05-24 13:30:00,63.56,63.58,63.54,63.57,71998.0,55.5095,55.527,55.492,55.5182,71998.0
2021-05-24 14:00:00,63.57,63.61,63.57,63.6,693826.0,55.5182,55.5532,55.5182,55.5444,693826.0
2021-05-24 14:30:00,63.6,63.65,63.59,63.63,70720.0,55.5444,55.5881,55.5357,55.5706,70720.0
2021-05-24 15:00:00,63.63,63.64,63.59,63.6,81339.0,55.5706,55.5794,55.5357,55.5444,81339.0
2021-05-24 15:30:00,63.6,63.61,63.52,63.54,217250.0,55.5444,55.5532,55.4746,55.492,217250.0
2021-05-25 09:30:00,63.93,63.96,63.78,63.83,348677.0,55.8326,55.8588,55.7016,55.7453,348677.0
2021-05-25 10:00:00,63.83,63.89,63.81,63.88,155410.0,55.7453,55.7977,55.7278,55.789,155410.0
2021-05-25 10:30:00,63.89,63.89,63.81,63.83,59376.0,55.7977,55.7977,55.7278,55.7453,59376.0
2021-05-25 11:00:00,63.84,63.84,63.67,63.69,71808.0,55.754,55.754,55.6056,55.623,71808.0
2021-05-25 11:30:00,63.69,63.74,63.61,63.73,82394.0,55.623,55.6667,55.5532,55.658,82394.0
2021-05-25 12:00:00,63.73,63.76,63.68,63.76,204588.0,55.658,55.6842,55.6143,55.6842,204588.0
2021-05-25 12:30:00,63.76,63.79,63.74,63.79,87055.0,55.6842,55.7104,55.6667,55.7104,87055.0
2021-05-25 13:00:00,63.78,63.82,63.7,63.82,81342.0,55.7016,55.7366,55.6318,55.7366,81342.0
2021-05-25 13:30:00,63.81,63.83,63.77,63.79,422549.0,55.7278,55.7453,55.6929,55.7104,422549.0
2021-05-25 14:00:00,63.79,63.8,63.71,63.71,127572.0,55.7104,55.7191,55.6405,55.6405,127572.0
2021-05-25 14:30:00,63.71,63.77,63.71,63.73,128455.0,55.6405,55.6929,55.6405,55.658,128455.0
2021-05-25 15:00:00,63.72,63.73,63.65,63.7,295435.0,55.6492,55.658,55.5881,55.6318,295435.0
2021-05-25 15:30:00,63.7,63.72,63.63,63.72,220011.0,55.6318,55.6492,55.5706,55.6492,220011.0
2021-05-26 09:30:00,63.75,63.8,63.67,63.73,239121.0,55.6754,55.7191,55.6056,55.658,239121.0
2021-05-26 10:00:00,63.75,63.89,63.71,63.87,105360.0,55.6754,55.7977,55.6405,55.7802,105360.0
2021-05-26 10:30:00,63.86,63.89,63.82,63.83,89639.0,55.7715,55.7977,55.7366,55.7453,89639.0
2021-05-26 11:00:00,63.84,63.86,63.79,63.8,91584.0,55.754,55.7715,55.7104,55.7191,91584.0
2021-05-26 11:30:00,63.79,63.85,63.75,63.84,83054.0,55.7104,55.7628,55.6754,55.754,83054.0
2021-05-26 12:00:00,63.85,63.88,63.83,63.86,82711.0,55.7628,55.789,55.7453,55.7715,82711.0
2021-05-26 12:30:00,63.86,63.88,63.85,63.85,82522.0,55.7715,55.789,55.7628,55.7628,82522.0
2021-05-26 13:00:00,63.86,63.89,63.81,63.86,77860.0,55.7715,55.7977,55.7278,55.7715,77860.0
2021-05-26 13:30:00,63.84,63.85,63.75,63.78,111532.0,55.754,55.7628,55.6754,55.7016,111532.0
2021-05-26 14:00:00,63.78,63.85,63.76,63.83,105969.0,55.7016,55.7628,55.6842,55.7453,105969.0
2021-05-26 14:30:00,63.84,63.88,63.83,63.87,108143.0,55.754,55.789,55.7453,55.7802,108143.0
2021-05-26 15:00:00,63.86,63.9,63.85,63.89,71466.0,55.7715,55.8064,55.7628,55.7977,71466.0
2021-05-26 15:30:00,63.89,63.9,63.82,63.86,236958.0,55.7977,55.8064,55.7366,55.7715,236958.0
2021-05-27 09:30:00,63.95,63.99,63.9,63.98,261524.0,55.8501,55.885,55.8064,55.8763,261524.0
2021-05-27 10:00:00,63.98,64.03,63.94,64.02,61858.0,55.8763,55.92,55.8414,55.9112,61858.0
2021-05-27 10:30:00,64.02,64.07,63.94,63.99,104365.0,55.9112,55.9549,55.8414,55.885,104365.0
2021-05-27 11:00:00,63.98,64.0,63.85,63.85,83588.0,55.8763,55.8938,55.7628,55.7628,83588.0
2021-05-27 11:30:00,63.85,63.95,63.81,63.92,465105.0,55.7628,55.8501,55.7278,55.8239,465105.0
2021-05-27 12:00:00,63.92,63.94,63.88,63.89,32247.0,55.8239,55.8414,55.789,55.7977,32247.0
2021-05-27 12:30:00,63.9,63.92,63.86,63.87,63867.0,55.8064,55.8239,55.7715,55.7802,63867.0
2021-05-27 13:00:00,63.88,63.92,63.87,63.88,55183.0,55.789,55.8239,55.7802,55.789,55183.0
2021-05-27 13:30:00,63.89,63.95,63.86,63.94,68839.0,55.7977,55.8501,55.7715,55.8414,68839.0
2021-05-27 14:00:00,63.93,63.94,63.88,63.93,113472.0,55.8326,55.8414,55.789,55.8326,113472.0
2021-05-27 14:30:00,63.93,63.95,63.9,63.95,58773.0,55.8326,55.8501,55.8064,55.8501,58773.0
2021-05-27 15:00:00,63.93,63.94,63.89,63.93,103209.0,55.8326,55.8414,55.7977,55.8326,103209.0
2021-05-27 15:30:00,63.94,64.02,63.93,63.93,204120.0,55.8414,55.9112,55.8326,55.8326,204120.0
2021-05-28 09:30:00,64.12,64.32,64.08,64.31,288236.0,55.9986,56.1732,55.9636,56.1645,288236.0
2021-05-28 10:00:00,64.31,64.34,64.21,64.22,75598.0,56.1645,56.1907,56.0772,56.0859,75598.0
2021-05-28 10:30:00,64.22,64.34,64.22,64.3,51706.0,56.0859,56.1907,56.0859,56.1558,51706.0
2021-05-28 11:00:00,64.3,64.33,64.27,64.32,174302.0,56.1558,56.182,56.1296,56.1732,174302.0
2021-05-28 11:30:00,64.33,64.36,64.32,64.35,90148.0,56.182,56.2082,56.1732,56.1994,90148.0
2021-05-28 12:00:00,64.34,64.39,64.33,64.36,100790.0,56.1907,56.2344,56.182,56.2082,100790.0
2021-05-28 12:30:00,64.35,64.38,64.33,64.35,88233.0,56.1994,56.2256,56.182,56.1994,88233.0
2021-05-28 13:00:00,64.36,64.37,64.31,64.34,102741.0,56.2082,56.2169,56.1645,56.1907,102741.0
2021-05-28 13:30:00,64.34,64.37,64.33,64.36,66328.0,56.1907,56.2169,56.182,56.2082,66328.0
2021-05-28 14:00:00,64.36,64.37,64.32,64.35,85960.0,56.2082,56.2169,56.1732,56.1994,85960.0
2021-05-28 14:30:00,64.36,64.38,64.33,64.37,78322.0,56.2082,56.2256,56.182,56.2169,78322.0
2021-05-28 15:00:00,64.36,64.37,64.29,64.3,124332.0,56.2082,56.2169,56.147,56.1558,124332.0
2021-05-28 15:30:00,64.29,64.34,64.19,64.2,425697.0,56.147,56.1907,56.0597,56.0684,425697.0
2021-06-01 09:30:00,64.99,65.01,64.84,64.91,488647.0,56.7584,56.7758,56.6274,56.6885,488647.0
2021-06-01 10:00:00,64.93,64.95,64.76,64.88,142044.0,56.706,56.7234,56.5575,56.6623,142044.0
2021-06-01 10:30:00,64.88,64.92,64.74,64.81,296922.0,56.6623,56.6972,56.54,56.6012,296922.0
2021-06-01 11:00:00,64.81,64.87,64.76,64.81,144759.0,56.6012,56.6536,56.5575,56.6012,144759.0
2021-06-01 11:30:00,64.81,64.89,64.79,64.84,63332.0,56.6012,56.671,56.5837,56.6274,63332.0
2021-06-01 12:00:00,64.84,64.84,64.76,64.79,149311.0,56.6274,56.6274,56.5575,56.5837,149311.0
2021-06-01 12:30:00,64.8,64.83,64.77,64.78,106744.0,56.5924,56.6186,56.5662,56.575,106744.0
2021-06-01 13:00:00,64.78,64.79,64.7,64.72,70170.0,56.575,56.5837,56.5051,56.5226,70170.0
2021-06-01 13:30:00,64.72,64.8,64.71,64.8,92274.0,56.5226,56.5924,56.5138,56.5924,92274.0
2021-06-01 14:00:00,64.79,64.86,64.78,64.86,150422.0,56.5837,56.6448,56.575,56.6448,150422.0
2021-06-01 14:30:00,64.85,64.89,64.84,64.88,100644.0,56.6361,56.671,56.6274,56.6623,100644.0
2021-06-01 15:00:00,64.88,64.88,64.81,64.82,169061.0,56.6623,56.6623,56.6012,56.6099,169061.0
2021-06-01 15:30:00,64.81,64.81,64.7,64.75,193069.0,56.6012,56.6012,56.5051,56.5488,193069.0
2021-06-02 09:30:00,64.8,64.86,64.71,64.82,185171.0,56.5924,56.6448,56.5138,56.6099,185171.0
2021-06-02 10:00:00,64.82,64.88,64.8,64.86,118168.0,56.6099,56.6623,56.5924,56.6448,118168.0
2021-06-02 10:30:00,64.88,64.89,64.82,64.89,133563.0,56.6623,56.671,56.6099,56.671,133563.0
2021-06-02 11:00:00,64.89,64.97,64.87,64.95,170764.0,56.671,56.7409,56.6536,56.7234,170764.0
2021-06-02 11:30:00,64.95,65.0,64.95,64.96,57842.0,56.7234,56.7671,56.7234,56.7322,57842.0
2021-06-02 12:00:00,64.97,64.97,64.9,64.92,98726.0,56.7409,56.7409,56.6798,56.6972,98726.0
2021-06-02 12:30:00,64.92,64.92,64.89,64.91,59574.0,56.6972,56.6972,56.671,56.6885,59574.0
2021-06-02 13:00:00,64.91,64.93,64.8,64.83,61117.0,56.6885,56.706,56.5924,56.6186,61117.0
2021-06-02 13:30:00,64.82,64.87,64.82,64.86,117854.0,56.6099,56.6536,56.6099,56.6448,117854.0
2021-06-02 14:00:00,64.87,64.91,64.83,64.89,140101.0,56.6536,56.6885,56.6186,56.671,140101.0
2021-06-02 14:30:00,64.89,64.91,64.86,64.9,102650.0,56.671,56.6885,56.6448,56.6798,102650.0
2021-06-02 15:00:00,64.9,64.93,64.88,64.91,82452.0,56.6798,56.706,56.6623,56.6885,82452.0
2021-06-02 15:30:00,64.91,64.95,64.89,64.94,170011.0,56.6885,56.7234,56.671,56.7147,170011.0
2021-06-03 09:30:00,64.51,64.53,64.32,64.42,192738.0,56.3392,56.3566,56.1732,56.2606,192738.0
2021-06-03 10:00:00,64.41,64.54,64.41,64.47,140564.0,56.2518,56.3654,56.2518,56.3042,140564.0
2021-06-03 10:30:00,64.46,64.58,64.41,64.57,285508.0,56.2955,56.4003,56.2518,56.3916,285508.0
2021-06-03 11:00:00,64.57,64.6,64.49,64.56,71843.0,56.3916,56.4178,56.3217,56.3828,71843.0
2021-06-03 11:30:00,64.56,64.56,64.44,64.47,70546.0,56.3828,56.3828,56.278,56.3042,70546.0
2021-06-03 12:00:00,64.48,64.51,64.42,64.45,106510.0,56.313,56.3392,56.2606,56.2868,106510.0
2021-06-03 12:30:00,64.45,64.5,64.42,64.47,51873.0,56.2868,56.3304,56.2606,56.3042,51873.0
2021-06-03 13:00:00,64.46,64.5,64.39,64.5,104699.0,56.2955,56.3304,56.2344,56.3304,104699.0
2021-06-03 13:30:00,64.5,64.52,64.47,64.48,122054.0,56.3304,56.3479,56.3042,56.313,122054.0
2021-06-03 14:00:00,64.48,64.48,64.41,64.42,149883.0,56.313,56.313,56.2518,56.2606,149883.0
2021-06-03 14:30:00,64.42,64.43,64.39,64.39,106125.0,56.2606,56.2693,56.2344,56.2344,106125.0
2021-06-03 15:00:00,64.4,64.47,64.4,64.47,139949.0,56.2431,56.3042,56.2431,56.3042,139949.0
2021-06-03 15:30:00,64.48,64.51,64.44,64.48,204229.0,56.313,56.3392,56.278,56.313,204229.0
2021-06-04 09:30:00,64.95,64.95,64.87,64.93,168210.0,56.7234,56.7234,56.6536,56.706,168210.0
2021-06-04 10:00:00,64.93,64.95,64.89,64.93,86269.0,56.706,56.7234,56.671,56.706,86269.0
2021-06-04 10:30:00,64.94,64.97,64.92,64.93,58005.0,56.7147,56.7409,56.6972,56.706,58005.0
2021-06-04 11:00:00,64.93,65.0,64.92,64.98,84008.0,56.706,56.7671,56.6972,56.7496,84008.0
2021-06-04 11:30:00,64.98,64.99,64.95,64.98,102921.0,56.7496,56.7584,56.7234,56.7496,102921.0
2021-06-04 12:00:00,64.98,65.02,64.97,65.01,104352.0,56.7496,56.7846,56.7409,56.7758,104352.0
2021-06-04 12:30:00,65.01,65.02,64.99,65.01,86954.0,56.7758,56.7846,56.7584,56.7758,86954.0
2021-06-04 13:00:00,65.01,65.03,65.0,65.01,50549.0,56.7758,56.7933,56.7671,56.7758,50549.0
2021-06-04 13:30:00,65.02,65.05,65.01,65.04,43600.0,56.7846,56.8108,56.7758,56.802,43600.0
2021-06-04 14:00:00,65.04,65.06,65.03,65.06,73605.0,56.802,56.8195,56.7933,56.8195,73605.0
2021-06-04 14:30:00,65.06,65.1,65.05,65.08,55261.0,56.8195,56.8544,56.8108,56.837,55261.0
2021-06-04 15:00:00,65.09,65.09,65.06,65.09,154680.0,56.8457,56.8457,56.8195,56.8457,154680.0
2021-06-04 15:30:00,65.09,65.09,65.05,65.07,157272.0,56.8457,56.8457,56.8108,56.8282,157272.0
2021-06-07 09:30:00,65.09,65.09,65.0,65.04,184136.0,56.8457,56.8457,56.7671,56.802,184136.0
2021-06-07 10:00:00,65.04,65.04,64.97,64.98,72786.0,56.802,56.802,56.7409,56.7496,72786.0
2021-06-07 10:30:00,64.98,65.05,64.96,65.05,128507.0,56.7496,56.8108,56.7322,56.8108,128507.0
2021-06-07 11:00:00,65.06,65.09,65.02,65.03,127683.0,56.8195,56.8457,56.7846,56.7933,127683.0
2021-06-07 11:30:00,65.03,65.05,64.95,65.05,56505.0,56.7933,56.8108,56.7234,56.8108,56505.0
2021-06-07 12:00:00,65.05,65.08,65.04,65.06,48457.0,56.8108,56.837,56.802,56.8195,48457.0
2021-06-07 12:30:00,65.07,65.12,65.04,65.09,152028.0,56.8282,56.8719,56.802,56.8457,152028.0
2021-06-07 13:00:00,65.1,65.11,65.07,65.09,144895.0,56.8544,56.8632,56.8282,56.8457,144895.0
2021-06-07 13:30:00,65.09,65.11,65.07,65.08,65081.0,56.8457,56.8632,56.8282,56.837,65081.0
2021-06-07 14:00:00,65.08,65.11,65.08,65.1,109303.0,56.837,56.8632,56.837,56.8544,109303.0
2021-06-07 14:30:00,65.1,65.14,65.1,65.12,46849.0,56.8544,56.8894,56.8544,56.8719,46849.0
2021-06-07 15:00:00,65.13,65.17,65.12,65.16,73749.0,56.8806,56.9156,56.8719,56.9068,73749.0
2021-06-07 15:30:00,65.17,65.17,65.11,65.16,130948.0,56.9156,56.9156,56.8632,56.9068,130948.0
2021-06-08 09:30:00,65.14,65.16,64.93,64.97,253500.0,56.8894,56.9068,56.706,56.7409,253500.0
2021-06-08 10:00:00,64.97,65.06,64.96,64.99,65492.0,56.7409,56.8195,56.7322,56.7584,65492.0
2021-06-08 10:30:00,65.0,65.06,64.97,65.01,42975.0,56.7671,56.8195,56.7409,56.7758,42975.0
2021-06-08 11:00:00,65.01,65.03,64.88,64.95,85965.0,56.7758,56.7933,56.6623,56.7234,85965.0
2021-06-08 11:30:00,64.95,64.99,64.91,64.98,88765.0,56.7234,56.7584,56.6885,56.7496,88765.0
2021-06-08 12:00:00,64.97,65.0,64.96,64.99,62754.0,56.7409,56.7671,56.7322,56.7584,62754.0
2021-06-08 12:30:00,64.99,65.03,64.98,65.03,84936.0,56.7584,56.7933,56.7496,56.7933,84936.0
2021-06-08 13:00:00,65.03,65.04,65.0,65.01,223134.0,56.7933,56.802,56.7671,56.7758,223134.0
2021-06-08 13:30:00,65.01,65.05,65.01,65.01,58923.0,56.7758,56.8108,56.7758,56.7758,58923.0
2021-06-08 14:00:00,65.02,65.04,65.0,65.03,130349.0,56.7846,56.802,56.7671,56.7933,130349.0
2021-06-08 14:30:00,65.03,65.07,65.01,65.06,130367.0,56.7933,56.8282,56.7758,56.8195,130367.0
2021-06-08 15:00:00,65.06,65.1,65.06,65.07,81976.0,56.8195,56.8544,56.8195,56.8282,81976.0
2021-06-08 15:30:00,65.06,65.07,65.0,65.01,312562.0,56.8195,56.8282,56.7671,56.7758,312562.0
2021-06-09 09:30:00,64.98,65.02,64.91,64.97,584804.0,56.7496,56.7846,56.6885,56.7409,584804.0
2021-06-09 10:00:00,64.98,64.98,64.86,64.89,103345.0,56.7496,56.7496,56.6448,56.671,103345.0
2021-06-09 10:30:00,64.91,64.91,64.84,64.9,63845.0,56.6885,56.6885,56.6274,56.6798,63845.0
2021-06-09 11:00:00,64.9,64.93,64.89,64.91,65239.0,56.6798,56.706,56.671,56.6885,65239.0
2021-06-09 11:30:00,64.92,64.92,64.86,64.88,77139.0,56.6972,56.6972,56.6448,56.6623,77139.0
2021-06-09 12:00:00,64.87,64.88,64.85,64.88,105229.0,56.6536,56.6623,56.6361,56.6623,105229.0
2021-06-09 12:30:00,64.89,64.91,64.87,64.9,54082.0,56.671,56.6885,56.6536,56.6798,54082.0
2021-06-09 13:00:00,64.9,64.93,64.88,64.92,75339.0,56.6798,56.706,56.6623,56.6972,75339.0
2021-06-09 13:30:00,64.92,64.92,64.88,64.9,61883.0,56.6972,56.6972,56.6623,56.6798,61883.0
2021-06-09 14:00:00,64.9,64.95,64.89,64.93,113603.0,56.6798,56.7234,56.671,56.706,113603.0
2021-06-09 14:30:00,64.94,64.94,64.91,64.91,260945.0,56.7147,56.7147,56.6885,56.6885,260945.0
2021-06-09 15:00:00,64.92,64.92,64.83,64.83,199925.0,56.6972,56.6972,56.6186,56.6186,199925.0
2021-06-09 15:30:00,64.82,64.85,64.79,64.83,354730.0,56.6099,56.6361,56.5837,56.6186,354730.0
2021-06-10 09:30:00,64.96,65.18,64.96,65.13,366524.0,56.7322,56.9243,56.7322,56.8806,366524.0
2021-06-10 10:00:00,65.12,65.17,65.07,65.13,146462.0,56.8719,56.9156,56.8282,56.8806,146462.0
2021-06-10 10:30:00,65.13,65.16,64.89,64.95,129532.0,56.8806,56.9068,56.671,56.7234,129532.0
2021-06-10 11:00:00,64.95,65.01,64.92,64.98,135262.0,56.7234,56.7758,56.6972,56.7496,135262.0
2021-06-10 11:30:00,65.0,65.07,64.96,65.06,222395.0,56.7671,56.8282,56.7322,56.8195,222395.0
2021-06-10 12:00:00,65.06,65.09,64.99,65.01,211483.0,56.8195,56.8457,56.7584,56.7758,211483.0
2021-06-10 12:30:00,65.03,65.11,65.02,65.11,145410.0,56.7933,56.8632,56.7846,56.8632,145410.0
2021-06-10 13:00:00,65.11,65.14,65.08,65.11,231646.0,56.8632,56.8894,56.837,56.8632,231646.0
2021-06-10 13:30:00,65.11,65.15,65.09,65.14,72577.0,56.8632,56.8981,56.8457,56.8894,72577.0
2021-06-10 14:00:00,65.14,65.16,65.13,65.14,80560.0,56.8894,56.9068,56.8806,56.8894,80560.0
2021-06-10 14:30:00,65.14,65.17,65.12,65.16,57576.0,56.8894,56.9156,56.8719,56.9068,57576.0
2021-06-10 15:00:00,65.16,65.16,65.09,65.11,75519.0,56.9068,56.9068,56.8457,56.8632,75519.0
2021-06-10 15:30:00,65.11,65.12,65.05,65.09,427681.0,56.8632,56.8719,56.8108,56.8457,427681.0
2021-06-11 09:30:00,65.11,65.15,65.0,65.03,240156.0,56.8632,56.8981,56.7671,56.7933,240156.0
2021-06-11 10:00:00,65.03,65.08,64.95,64.98,114358.0,56.7933,56.837,56.7234,56.7496,114358.0
2021-06-11 10:30:00,64.98,65.0,64.92,64.95,318767.0,56.7496,56.7671,56.6972,56.7234,318767.0
2021-06-11 11:00:00,64.95,64.96,64.91,64.95,165827.0,56.7234,56.7322,56.6885,56.7234,165827.0
2021-06-11 11:30:00,64.95,65.0,64.94,64.98,139973.0,56.7234,56.7671,56.7147,56.7496,139973.0
2021-06-11 12:00:00,64.98,64.98,64.93,64.94,138628.0,56.7496,56.7496,56.706,56.7147,138628.0
2021-06-11 12:30:00,64.93,64.97,64.92,64.96,102598.0,56.706,56.7409,56.6972,56.7322,102598.0
2021-06-11 13:00:00,64.97,64.97,64.94,64.96,111799.0,56.7409,56.7409,56.7147,56.7322,111799.0
2021-06-11 13:30:00,64.95,64.99,64.94,64.98,144661.0,56.7234,56.7584,56.7147,56.7496,144661.0
2021-06-11 14:00:00,64.98,65.0,64.97,65.0,110097.0,56.7496,56.7671,56.7409,56.7671,110097.0
2021-06-11 14:30:00,65.0,65.04,64.99,65.03,90035.0,56.7671,56.802,56.7584,56.7933,90035.0
2021-06-11 15:00:00,65.03,65.04,65.01,65.03,134860.0,56.7933,56.802,56.7758,56.7933,134860.0
2021-06-11 15:30:00,65.03,65.14,65.02,65.12,252827.0,56.7933,56.8894,56.7846,56.8719,252827.0
2021-06-14 09:30:00,65.11,65.16,65.04,65.16,271236.0,56.8632,56.9068,56.802,56.9068,271236.0
2021-06-14 10:00:00,65.17,65.19,65.1,65.17,50756.0,56.9156,56.933,56.8544,56.9156,50756.0
2021-06-14 10:30:00,65.18,65.24,65.16,65.23,110478.0,56.9243,56.9767,56.9068,56.968,110478.0
2021-06-14 11:00:00,65.24,65.25,65.15,65.17,98573.0,56.9767,56.9854,56.8981,56.9156,98573.0
2021-06-14 11:30:00,65.19,65.19,65.11,65.16,91761.0,56.933,56.933,56.8632,56.9068,91761.0
2021-06-14 12:00:00,65.16,65.19,65.14,65.17,371000.0,56.9068,56.933,56.8894,56.9156,371000.0
2021-06-14 12:30:00,65.17,65.17,65.12,65.14,73751.0,56.9156,56.9156,56.8719,56.8894,73751.0
2021-06-14 13:00:00,65.14,65.15,65.13,65.14,64688.0,56.8894,56.8981,56.8806,56.8894,64688.0
2021-06-14 13:30:00,65.14,65.17,65.13,65.13,39313.0,56.8894,56.9156,56.8806,56.8806,39313.0
2021-06-14 14:00:00,65.14,65.14,65.08,65.09,79969.0,56.8894,56.8894,56.837,56.8457,79969.0
2021-06-14 14:30:00,65.09,65.12,65.09,65.11,42281.0,56.8457,56.8719,56.8457,56.8632,42281.0
2021-06-14 15:00:00,65.11,65.13,65.1,65.13,87983.0,56.8632,56.8806,56.8544,56.8806,87983.0
2021-06-14 15:30:00,65.13,65.27,65.11,65.27,262655.0,56.8806,57.0029,56.8632,57.0029,262655.0
2021-06-15 09:30:00,65.21,65.27,65.17,65.22,397032.0,56.9505,57.0029,56.9156,56.9592,397032.0
2021-06-15 10:00:00,65.23,65.24,65.12,65.14,48114.0,56.968,56.9767,56.8719,56.8894,48114.0
2021-06-15 10:30:00,65.13,65.17,65.12,65.15,68028.0,56.8806,56.9156,56.8719,56.8981,68028.0
2021-06-15 11:00:00,65.14,65.18,65.12,65.15,251459.0,56.8894,56.9243,56.8719,56.8981,251459.0
2021-06-15 11:30:00,65.15,65.16,65.05,65.08,194747.0,56.8981,56.9068,56.8108,56.837,194747.0
2021-06-15 12:00:00,65.08,65.14,65.07,65.14,104675.0,56.837,56.8894,56.8282,56.8894,104675.0
2021-06-15 12:30:00,65.14,65.16,65.11,65.13,96427.0,56.8894,56.9068,56.8632,56.8806,96427.0
2021-06-15 13:00:00,65.13,65.14,65.09,65.11,131361.0,56.8806,56.8894,56.8457,56.8632,131361.0
2021-06-15 13:30:00,65.11,65.15,65.09,65.14,126309.0,56.8632,56.8981,56.8457,56.8894,126309.0
2021-06-15 14:00:00,65.14,65.18,65.13,65.17,52152.0,56.8894,56.9243,56.8806,56.9156,52152.0
2021-06-15 14:30:00,65.16,65.19,65.14,65.18,59615.0,56.9068,56.933,56.8894,56.9243,59615.0
2021-06-15 15:00:00,65.18,65.18,65.12,65.13,42228.0,56.9243,56.9243,56.8719,56.8806,42228.0
2021-06-15 15:30:00,65.13,65.2,65.1,65.2,336675.0,56.8806,56.9418,56.8544,56.9418,336675.0
2021-06-16 09:30:00,65.18,65.21,65.14,65.2,165910.0,56.9243,56.9505,56.8894,56.9418,165910.0
2021-06-16 10:00:00,65.21,65.22,65.17,65.2,64955.0,56.9505,56.9592,56.9156,56.9418,64955.0
2021-06-16 10:30:00,65.2,65.26,65.2,65.25,59363.0,56.9418,56.9942,56.9418,56.9854,59363.0
2021-06-16 11:00:00,65.25,65.27,65.23,65.23,77086.0,56.9854,57.0029,56.968,56.968,77086.0
2021-06-16 11:30:00,65.23,65.26,65.21,65.24,38792.0,56.968,56.9942,56.9505,56.9767,38792.0
2021-06-16 12:00:00,65.24,65.27,65.14,65.17,36519.0,56.9767,57.0029,56.8894,56.9156,36519.0
2021-06-16 12:30:00,65.16,65.18,65.14,65.18,31437.0,56.9068,56.9243,56.8894,56.9243,31437.0
2021-06-16 13:00:00,65.18,65.18,65.11,65.12,50512.0,56.9243,56.9243,56.8632,56.8719,50512.0
2021-06-16 13:30:00,65.12,65.2,65.11,65.2,45984.0,56.8719,56.9418,56.8632,56.9418,45984.0
2021-06-16 14:00:00,65.17,65.17,64.56,64.76,316807.0,56.9156,56.9156,56.3828,56.5575,316807.0
2021-06-16 14:30:00,64.71,64.75,64.42,64.59,241719.0,56.5138,56.5488,56.2606,56.409,241719.0
2021-06-16 15:00:00,64.59,64.85,64.57,64.81,138848.0,56.409,56.6361,56.3916,56.6012,138848.0
2021-06-16 15:30:00,64.81,64.83,64.63,64.64,308841.0,56.6012,56.6186,56.444,56.4527,308841.0
2021-06-17 09:30:00,64.43,64.6,64.43,64.44,243014.0,56.2693,56.4178,56.2693,56.278,243014.0
2021-06-17 10:00:00,64.44,64.5,64.39,64.48,152986.0,56.278,56.3304,56.2344,56.313,152986.0
2021-06-17 10:30:00,64.49,64.58,64.47,64.52,93052.0,56.3217,56.4003,56.3042,56.3479,93052.0
2021-06-17 11:00:00,64.53,64.54,64.35,64.45,76120.0,56.3566,56.3654,56.1994,56.2868,76120.0
2021-06-17 11:30:00,64.45,64.48,64.33,64.34,101152.0,56.2868,56.313,56.182,56.1907,101152.0
2021-06-17 12:00:00,64.34,64.37,64.15,64.17,133999.0,56.1907,56.2169,56.0248,56.0422,133999.0
2021-06-17 12:30:00,64.16,64.28,64.13,64.27,124660.0,56.0335,56.1383,56.0073,56.1296,124660.0
2021-06-17 13:00:00,64.27,64.43,64.27,64.42,106957.0,56.1296,56.2693,56.1296,56.2606,106957.0
2021-06-17 13:30:00,64.42,64.49,64.41,64.45,70076.0,56.2606,56.3217,56.2518,56.2868,70076.0
2021-06-17 14:00:00,64.45,64.46,64.41,64.44,71661.0,56.2868,56.2955,56.2518,56.278,71661.0
2021-06-17 14:30:00,64.44,64.45,64.38,64.39,88832.0,56.278,56.2868,56.2256,56.2344,88832.0
2021-06-17 15:00:00,64.39,64.46,64.39,64.44,129121.0,56.2344,56.2955,56.2344,56.278,129121.0
2021-06-17 15:30:00,64.45,64.48,64.37,64.4,200787.0,56.2868,56.313,56.2169,56.2431,200787.0
2021-06-18 09:30:00,63.53,63.62,63.44,63.54,278432.0,55.4833,55.5619,55.4047,55.492,278432.0
2021-06-18 10:00:00,63.53,63.56,63.32,63.39,279455.0,55.4833,55.5095,55.2999,55.361,279455.0
2021-06-18 10:30:00,63.37,63.48,63.3,63.37,217401.0,55.3436,55.4396,55.2824,55.3436,217401.0
2021-06-18 11:00:00,63.36,63.4,63.27,63.27,159280.0,55.3348,55.3698,55.2562,55.2562,159280.0
2021-06-18 11:30:00,63.28,63.45,63.26,63.45,96008.0,55.265,55.4134,55.2475,55.4134,96008.0
2021-06-18 12:00:00,63.45,63.53,63.44,63.48,60623.0,55.4134,55.4833,55.4047,55.4396,60623.0
2021-06-18 12:30:00,63.48,63.49,63.42,63.46,68456.0,55.4396,55.4484,55.3872,55.4222,68456.0
2021-06-18 13:00:00,63.45,63.51,63.43,63.43,128063.0,55.4134,55.4658,55.396,55.396,128063.0
2021-06-18 13:30:00,63.42,63.49,63.42,63.48,143255.0,55.3872,55.4484,55.3872,55.4396,143255.0
2021-06-18 14:00:00,63.47,63.53,63.45,63.48,133118.0,55.4309,55.4833,55.4134,55.4396,133118.0
2021-06-18 14:30:00,63.48,63.49,63.35,63.35,56997.0,55.4396,55.4484,55.3261,55.3261,56997.0
2021-06-18 15:00:00,63.36,63.48,63.34,63.45,196846.0,55.3348,55.4396,55.3174,55.4134,196846.0
2021-06-18 15:30:00,63.45,63.46,63.33,63.34,273164.0,55.4134,55.4222,55.3086,55.3174,273164.0
2021-06-21 09:30:00,63.03,63.06,62.89,63.0,377242.0,55.4863,55.5127,55.363,55.4599,377242.0
2021-06-21 10:00:00,63.0,63.18,62.99,63.17,115447.0,55.4599,55.6183,55.4511,55.6095,115447.0
2021-06-21 10:30:00,63.17,63.31,63.17,63.26,132151.0,55.6095,55.7328,55.6095,55.6888,132151.0
2021-06-21 11:00:00,63.26,63.32,63.24,63.28,136161.0,55.6888,55.7416,55.6712,55.7064,136161.0
2021-06-21 11:30:00,63.28,63.35,63.26,63.34,82386.0,55.7064,55.768,55.6888,55.7592,82386.0
2021-06-21 12:00:00,63.34,63.4,63.34,63.39,86345.0,55.7592,55.812,55.7592,55.8032,86345.0
2021-06-21 12:30:00,63.39,63.44,63.37,63.42,120541.0,55.8032,55.8472,55.7856,55.8296,120541.0
2021-06-21 13:00:00,63.42,63.46,63.4,63.44,72768.0,55.8296,55.8648,55.812,55.8472,72768.0
2021-06-21 13:30:00,63.45,63.5,63.44,63.48,42543.0,55.856,55.9,55.8472,55.8824,42543.0
2021-06-21 14:00:00,63.48,63.5,63.44,63.5,116343.0,55.8824,55.9,55.8472,55.9,116343.0
2021-06-21 14:30:00,63.5,63.52,63.46,63.5,85084.0,55.9,55.9176,55.8648,55.9,85084.0
2021-06-21 15:00:00,63.5,63.55,63.46,63.5,227711.0,55.9,55.944,55.8648,55.9,227711.0
2021-06-21 15:30:00,63.5,63.53,63.46,63.53,160993.0,55.9,55.9264,55.8648,55.9264,160993.0
2021-06-22 09:30:00,63.23,63.24,63.11,63.13,245311.0,55.6623,55.6712,55.5567,55.5743,245311.0
2021-06-22 10:00:00,63.14,63.23,63.08,63.22,85011.0,55.5831,55.6623,55.5303,55.6535,85011.0
2021-06-22 10:30:00,63.22,63.26,63.19,63.23,66608.0,55.6535,55.6888,55.6271,55.6623,66608.0
2021-06-22 11:00:00,63.23,63.35,63.22,63.32,50841.0,55.6623,55.768,55.6535,55.7416,50841.0
2021-06-22 11:30:00,63.3,63.34,63.25,63.27,91072.0,55.724,55.7592,55.68,55.6976,91072.0
2021-06-22 12:00:00,63.28,63.37,63.28,63.37,76589.0,55.7064,55.7856,55.7064,55.7856,76589.0
2021-06-22 12:30:00,63.37,63.38,63.33,63.36,73640.0,55.7856,55.7944,55.7504,55.7768,73640.0
2021-06-22 13:00:00,63.37,63.4,63.35,63.38,80550.0,55.7856,55.812,55.768,55.7944,80550.0
2021-06-22 13:30:00,63.39,63.42,63.38,63.39,50509.0,55.8032,55.8296,55.7944,55.8032,50509.0
2021-06-22 14:00:00,63.4,63.42,63.37,63.42,152264.0,55.812,55.8296,55.7856,55.8296,152264.0
2021-06-22 14:30:00,63.42,63.49,63.39,63.47,91230.0,55.8296,55.8912,55.8032,55.8736,91230.0
2021-06-22 15:00:00,63.47,63.58,63.46,63.56,126862.0,55.8736,55.9705,55.8648,55.9529,126862.0
2021-06-22 15:30:00,63.55,63.58,63.45,63.47,206222.0,55.944,55.9705,55.856,55.8736,206222.0
2021-06-23 09:30:00,63.56,63.66,63.52,63.65,260277.0,55.9529,56.0409,55.9176,56.0321,260277.0
2021-06-23 10:00:00,63.66,63.68,63.59,63.6,122033.0,56.0409,56.0585,55.9793,55.9881,122033.0
2021-06-23 10:30:00,63.6,63.61,63.48,63.49,181961.0,55.9881,55.9969,55.8824,55.8912,181961.0
2021-06-23 11:00:00,63.49,63.51,63.38,63.41,411338.0,55.8912,55.9088,55.7944,55.8208,411338.0
2021-06-23 11:30:00,63.41,63.42,63.33,63.42,103312.0,55.8208,55.8296,55.7504,55.8296,103312.0
2021-06-23 12:00:00,63.42,63.43,63.38,63.42,127400.0,55.8296,55.8384,55.7944,55.8296,127400.0
2021-06-23 12:30:00,63.42,63.42,63.28,63.32,132916.0,55.8296,55.8296,55.7064,55.7416,132916.0
2021-06-23 13:00:00,63.32,63.38,63.3,63.38,83552.0,55.7416,55.7944,55.724,55.7944,83552.0
2021-06-23 13:30:00,63.37,63.41,63.36,63.41,118030.0,55.7856,55.8208,55.7768,55.8208,118030.0
2021-06-23 14:00:00,63.42,63.42,63.36,63.38,94249.0,55.8296,55.8296,55.7768,55.7944,94249.0
2021-06-23 14:30:00,63.37,63.38,63.35,63.37,74754.0,55.7856,55.7944,55.768,55.7856,74754.0
2021-06-23 15:00:00,63.37,63.39,63.33,63.38,71164.0,55.7856,55.8032,55.7504,55.7944,71164.0
2021-06-23 15:30:00,63.39,63.39,63.22,63.3,307363.0,55.8032,55.8032,55.6535,55.724,307363.0
2021-06-24 09:30:00,63.75,63.83,63.71,63.77,270591.0,56.1201,56.1905,56.0849,56.1377,270591.0
2021-06-24 10:00:00,63.77,63.83,63.75,63.79,175946.0,56.1377,56.1905,56.1201,56.1553,175946.0
2021-06-24 10:30:00,63.8,63.81,63.71,63.72,252112.0,56.1641,56.1729,56.0849,56.0937,252112.0
2021-06-24 11:00:00,63.73,63.77,63.7,63.75,343332.0,56.1025,56.1377,56.0761,56.1201,343332.0
2021-06-24 11:30:00,63.74,63.79,63.74,63.75,57056.0,56.1113,56.1553,56.1113,56.1201,57056.0
2021-06-24 12:00:00,63.76,63.82,63.75,63.82,65137.0,56.1289,56.1817,56.1201,56.1817,65137.0
2021-06-24 12:30:00,63.81,63.83,63.8,63.81,310261.0,56.1729,56.1905,56.1641,56.1729,310261.0
2021-06-24 13:00:00,63.82,63.88,63.82,63.85,79641.0,56.1817,56.2346,56.1817,56.2081,79641.0
2021-06-24 13:30:00,63.85,63.86,63.81,63.84,53434.0,56.2081,56.2169,56.1729,56.1993,53434.0
2021-06-24 14:00:00,63.84,63.88,63.84,63.88,54489.0,56.1993,56.2346,56.1993,56.2346,54489.0
2021-06-24 14:30:00,63.88,63.88,63.85,63.87,67847.0,56.2346,56.2346,56.2081,56.2257,67847.0
2021-06-24 15:00:00,63.86,63.87,63.82,63.84,55497.0,56.2169,56.2257,56.1817,56.1993,55497.0
2021-06-24 15:30:00,63.84,63.89,63.82,63.88,227186.0,56.1993,56.2434,56.1817,56.2346,227186.0
2021-06-25 09:30:00,64.15,64.17,64.06,64.09,215202.0,56.4722,56.4898,56.393,56.4194,215202.0
2021-06-25 10:00:00,64.1,64.14,64.04,64.12,272698.0,56.4282,56.4634,56.3754,56.4458,272698.0
2021-06-25 10:30:00,64.12,64.13,64.04,64.05,222319.0,56.4458,56.4546,56.3754,56.3842,222319.0
2021-06-25 11:00:00,64.05,64.08,64.01,64.07,73661.0,56.3842,56.4106,56.349,56.4018,73661.0
2021-06-25 11:30:00,64.08,64.08,64.03,64.06,72581.0,56.4106,56.4106,56.3666,56.393,72581.0
2021-06-25 12:00:00,64.05,64.06,64.01,64.01,48370.0,56.3842,56.393,56.349,56.349,48370.0
2021-06-25 12:30:00,64.01,64.05,64.0,64.03,33569.0,56.349,56.3842,56.3402,56.3666,33569.0
2021-06-25 13:00:00,64.04,64.04,64.0,64.03,72827.0,56.3754,56.3754,56.3402,56.3666,72827.0
2021-06-25 13:30:00,64.02,64.02,63.97,64.01,37968.0,56.3578,56.3578,56.3138,56.349,37968.0
2021-06-25 14:00:00,64.01,64.03,64.0,64.0,75029.0,56.349,56.3666,56.3402,56.3402,75029.0
2021-06-25 14:30:00,64.0,64.03,63.99,64.03,70006.0,56.3402,56.3666,56.3314,56.3666,70006.0
2021-06-25 15:00:00,64.03,64.06,64.03,64.05,67621.0,56.3666,56.393,56.3666,56.3842,67621.0
2021-06-25 15:30:00,64.05,64.16,64.05,64.14,143050.0,56.3842,56.481,56.3842,56.4634,143050.0
2021-06-28 09:30:00,64.0,64.02,63.87,63.94,160530.0,56.3402,56.3578,56.2257,56.2874,160530.0
2021-06-28 10:00:00,63.95,63.97,63.88,63.89,74316.0,56.2962,56.3138,56.2346,56.2434,74316.0
2021-06-28 10:30:00,63.88,63.89,63.82,63.85,100266.0,56.2346,56.2434,56.1817,56.2081,100266.0
2021-06-28 11:00:00,63.84,63.89,63.76,63.77,65302.0,56.1993,56.2434,56.1289,56.1377,65302.0
2021-06-28 11:30:00,63.77,63.83,63.75,63.83,71296.0,56.1377,56.1905,56.1201,56.1905,71296.0
2021-06-28 12:00:00,63.84,63.84,63.81,63.82,107936.0,56.1993,56.1993,56.1729,56.1817,107936.0
2021-06-28 12:30:00,63.81,63.82,63.76,63.79,27021.0,56.1729,56.1817,56.1289,56.1553,27021.0
2021-06-28 13:00:00,63.79,63.8,63.74,63.74,62045.0,56.1553,56.1641,56.1113,56.1113,62045.0
2021-06-28 13:30:00,63.76,63.85,63.75,63.84,71663.0,56.1289,56.2081,56.1201,56.1993,71663.0
2021-06-28 14:00:00,63.83,63.85,63.81,63.85,52714.0,56.1905,56.2081,56.1729,56.2081,52714.0
2021-06-28 14:30:00,63.85,63.89,63.84,63.87,102669.0,56.2081,56.2434,56.1993,56.2257,102669.0
2021-06-28 15:00:00,63.87,63.88,63.81,63.84,119159.0,56.2257,56.2346,56.1729,56.1993,119159.0
2021-06-28 15:30:00,63.84,63.88,63.82,63.88,127971.0,56.1993,56.2346,56.1817,56.2346,127971.0
2021-06-29 09:30:00,63.83,63.85,63.77,63.78,166371.0,56.1905,56.2081,56.1377,56.1465,166371.0
2021-06-29 10:00:00,63.78,63.78,63.68,63.77,91798.0,56.1465,56.1465,56.0585,56.1377,91798.0
2021-06-29 10:30:00,63.77,63.8,63.74,63.77,76508.0,56.1377,56.1641,56.1113,56.1377,76508.0
2021-06-29 11:00:00,63.77,63.81,63.72,63.8,58582.0,56.1377,56.1729,56.0937,56.1641,58582.0
2021-06-29 11:30:00,63.8,63.81,63.76,63.79,42236.0,56.1641,56.1729,56.1289,56.1553,42236.0
2021-06-29 12:00:00,63.79,63.82,63.77,63.81,41461.0,56.1553,56.1817,56.1377,56.1729,41461.0
2021-06-29 12:30:00,63.81,63.81,63.78,63.8,41082.0,56.1729,56.1729,56.1465,56.1641,41082.0
2021-06-29 13:00:00,63.8,63.81,63.78,63.79,194588.0,56.1641,56.1729,56.1465,56.1553,194588.0
2021-06-29 13:30:00,63.79,63.8,63.76,63.79,46796.0,56.1553,56.1641,56.1289,56.1553,46796.0
2021-06-29 14:00:00,63.79,63.82,63.77,63.79,49422.0,56.1553,56.1817,56.1377,56.1553,49422.0
2021-06-29 14:30:00,63.8,63.81,63.73,63.77,43603.0,56.1641,56.1729,56.1025,56.1377,43603.0
2021-06-29 15:00:00,63.77,63.78,63.74,63.78,117356.0,56.1377,56.1465,56.1113,56.1465,117356.0
2021-06-29 15:30:00,63.78,63.87,63.76,63.86,207138.0,56.1465,56.2257,56.1289,56.2169,207138.0
2021-06-30 09:30:00,63.35,63.54,63.32,63.49,344923.0,55.768,55.9352,55.7416,55.8912,344923.0
2021-06-30 10:00:00,63.5,63.51,63.39,63.41,137704.0,55.9,55.9088,55.8032,55.8208,137704.0
2021-06-30 10:30:00,63.4,63.49,63.28,63.31,289051.0,55.812,55.8912,55.7064,55.7328,289051.0
2021-06-30 11:00:00,63.3,63.32,63.22,63.28,308110.0,55.724,55.7416,55.6535,55.7064,308110.0
2021-06-30 11:30:00,63.28,63.29,63.2,63.24,103923.0,55.7064,55.7152,55.6359,55.6712,103923.0
2021-06-30 12:00:00,63.24,63.29,63.21,63.22,149948.0,55.6712,55.7152,55.6447,55.6535,149948.0
2021-06-30 12:30:00,63.21,63.26,63.2,63.22,102632.0,55.6447,55.6888,55.6359,55.6535,102632.0
2021-06-30 13:00:00,63.23,63.29,63.22,63.27,160789.0,55.6623,55.7152,55.6535,55.6976,160789.0
2021-06-30 13:30:00,63.27,63.28,63.23,63.24,43409.0,55.6976,55.7064,55.6623,55.6712,43409.0
2021-06-30 14:00:00,63.24,63.24,63.19,63.23,90905.0,55.6712,55.6712,55.6271,55.6623,90905.0
2021-06-30 14:30:00,63.23,63.26,63.21,63.21,238383.0,55.6623,55.6888,55.6447,55.6447,238383.0
2021-06-30 15:00:00,63.22,63.27,63.2,63.27,216244.0,55.6535,55.6976,55.6359,55.6976,216244.0
2021-06-30 15:30:00,63.27,63.42,63.24,63.38,520700.0,55.6976,55.8296,55.6712,55.7944,520700.0
2021-07-01 09:30:00,63.41,63.47,63.33,63.39,265087.0,55.8208,55.8736,55.7504,55.8032,265087.0
2021-07-01 10:00:00,63.38,63.45,63.3,63.3,165446.0,55.7944,55.856,55.724,55.724,165446.0
2021-07-01 10:30:00,63.3,63.37,63.28,63.35,163253.0,55.724,55.7856,55.7064,55.768,163253.0
2021-07-01 11:00:00,63.35,63.35,63.13,63.23,87191.0,55.768,55.768,55.5743,55.6623,87191.0
2021-07-01 11:30:00,63.23,63.26,63.2,63.24,178801.0,55.6623,55.6888,55.6359,55.6712,178801.0
2021-07-01 12:00:00,63.24,63.25,63.2,63.22,36447.0,55.6712,55.68,55.6359,55.6535,36447.0
2021-07-01 12:30:00,63.23,63.24,63.2,63.24,118774.0,55.6623,55.6712,55.6359,55.6712,118774.0
2021-07-01 13:00:00,63.23,63.28,63.22,63.25,62031.0,55.6623,55.7064,55.6535,55.68,62031.0
2021-07-01 13:30:00,63.25,63.3,63.2,63.21,92893.0,55.68,55.724,55.6359,55.6447,92893.0
2021-07-01 14:00:00,63.21,63.29,63.2,63.28,75813.0,55.6447,55.7152,55.6359,55.7064,75813.0
2021-07-01 14:30:00,63.29,63.35,63.28,63.33,182806.0,55.7152,55.768,55.7064,55.7504,182806.0
2021-07-01 15:00:00,63.33,63.37,63.31,63.37,165252.0,55.7504,55.7856,55.7328,55.7856,165252.0
2021-07-01 15:30:00,63.37,63.45,63.33,63.43,362083.0,55.7856,55.856,55.7504,55.8384,362083.0
2021-07-02 09:30:00,63.4,63.4,63.25,63.3,173016.0,55.812,55.812,55.68,55.724,173016.0
2021-07-02 10:00:00,63.31,63.32,63.18,63.3,100945.0,55.7328,55.7416,55.6183,55.724,100945.0
2021-07-02 10:30:00,63.3,63.3,63.23,63.27,73342.0,55.724,55.724,55.6623,55.6976,73342.0
2021-07-02 11:00:00,63.28,63.32,63.26,63.32,131875.0,55.7064,55.7416,55.6888,55.7416,131875.0
2021-07-02 11:30:00,63.32,63.39,63.29,63.36,128125.0,55.7416,55.8032,55.7152,55.7768,128125.0
2021-07-02 12:00:00,63.35,63.36,63.31,63.34,93908.0,55.768,55.7768,55.7328,55.7592,93908.0
2021-07-02 12:30:00,63.34,63.38,63.33,63.38,89641.0,55.7592,55.7944,55.7504,55.7944,89641.0
2021-07-02 13:00:00,63.38,63.43,63.37,63.41,77663.0,55.7944,55.8384,55.7856,55.8208,77663.0
2021-07-02 13:30:00,63.42,63.47,63.41,63.47,78457.0,55.8296,55.8736,55.8208,55.8736,78457.0
2021-07-02 14:00:00,63.47,63.52,63.47,63.52,36906.0,55.8736,55.9176,55.8736,55.9176,36906.0
2021-07-02 14:30:00,63.52,63.52,63.47,63.47,57348.0,55.9176,55.9176,55.8736,55.8736,57348.0
2021-07-02 15:00:00,63.48,63.5,63.47,63.5,68279.0,55.8824,55.9,55.8736,55.9,68279.0
2021-07-02 15:30:00,63.5,63.55,63.48,63.55,198877.0,55.9,55.944,55.8824,55.944,198877.0
2021-07-06 09:30:00,63.33,63.36,63.19,63.21,322945.0,55.7504,55.7768,55.6271,55.6447,322945.0
2021-07-06 10:00:00,63.2,63.22,62.96,62.99,147498.0,55.6359,55.6535,55.4247,55.4511,147498.0
2021-07-06 10:30:00,62.99,63.0,62.81,62.83,257589.0,55.4511,55.4599,55.2926,55.3102,257589.0
2021-07-06 11:00:00,62.83,62.89,62.78,62.89,189807.0,55.3102,55.363,55.2662,55.363,189807.0
2021-07-06 11:30:00,62.89,62.95,62.84,62.88,74550.0,55.363,55.4159,55.319,55.3542,74550.0
2021-07-06 12:00:00,62.87,62.87,62.71,62.76,83737.0,55.3454,55.3454,55.2046,55.2486,83737.0
2021-07-06 12:30:00,62.76,62.79,62.69,62.78,55899.0,55.2486,55.275,55.187,55.2662,55899.0
2021-07-06 13:00:00,62.79,62.86,62.78,62.85,79586.0,55.275,55.3366,55.2662,55.3278,79586.0
2021-07-06 13:30:00,62.85,62.91,62.83,62.91,90720.0,55.3278,55.3806,55.3102,55.3806,90720.0
2021-07-06 14:00:00,62.91,62.94,62.88,62.93,56756.0,55.3806,55.4071,55.3542,55.3983,56756.0
2021-07-06 14:30:00,62.94,62.98,62.92,62.94,68258.0,55.4071,55.4423,55.3894,55.4071,68258.0
2021-07-06 15:00:00,62.94,62.99,62.93,62.99,62998.0,55.4071,55.4511,55.3983,55.4511,62998.0
2021-07-06 15:30:00,63.0,63.01,62.92,62.92,197748.0,55.4599,55.4687,55.3894,55.3894,197748.0
2021-07-07 09:30:00,63.23,63.31,63.18,63.21,176925.0,55.6623,55.7328,55.6183,55.6447,176925.0
2021-07-07 10:00:00,63.19,63.19,62.95,62.95,64307.0,55.6271,55.6271,55.4159,55.4159,64307.0
2021-07-07 10:30:00,62.95,62.98,62.83,62.98,129586.0,55.4159,55.4423,55.3102,55.4423,129586.0
2021-07-07 11:00:00,62.97,63.09,62.96,63.08,58955.0,55.4335,55.5391,55.4247,55.5303,58955.0
2021-07-07 11:30:00,63.08,63.18,63.05,63.12,74406.0,55.5303,55.6183,55.5039,55.5655,74406.0
2021-07-07 12:00:00,63.12,63.15,63.1,63.12,68842.0,55.5655,55.5919,55.5479,55.5655,68842.0
2021-07-07 12:30:00,63.11,63.13,63.09,63.11,35593.0,55.5567,55.5743,55.5391,55.5567,35593.0
2021-07-07 13:00:00,63.12,63.12,63.05,63.06,77431.0,55.5655,55.5655,55.5039,55.5127,77431.0
2021-07-07 13:30:00,63.06,63.11,63.05,63.07,88551.0,55.5127,55.5567,55.5039,55.5215,88551.0
2021-07-07 14:00:00,63.09,63.22,63.02,63.16,190525.0,55.5391,55.6535,55.4775,55.6007,190525.0
2021-07-07 14:30:00,63.15,63.16,63.1,63.15,165352.0,55.5919,55.6007,55.5479,55.5919,165352.0
2021-07-07 15:00:00,63.15,63.18,63.13,63.15,177684.0,55.5919,55.6183,55.5743,55.5919,177684.0
2021-07-07 15:30:00,63.15,63.19,63.1,63.16,171676.0,55.5919,55.6271,55.5479,55.6007,171676.0
2021-07-08 09:30:00,62.05,62.13,61.86,62.06,317581.0,54.6236,54.694,54.4563,54.6324,317581.0
2021-07-08 10:00:00,62.06,62.07,61.82,61.99,317053.0,54.6324,54.6412,54.4211,54.5708,317053.0
2021-07-08 10:30:00,62.03,62.03,61.86,61.88,279096.0,54.606,54.606,54.4563,54.4739,279096.0
2021-07-08 11:00:00,61.88,62.12,61.87,62.1,199653.0,54.4739,54.6852,54.4651,54.6676,199653.0
2021-07-08 11:30:00,62.1,62.24,62.05,62.23,191389.0,54.6676,54.7908,54.6236,54.782,191389.0
2021-07-08 12:00:00,62.24,62.27,62.2,62.26,95471.0,54.7908,54.8172,54.7556,54.8084,95471.0
2021-07-08 12:30:00,62.26,62.3,62.23,62.28,67747.0,54.8084,54.8437,54.782,54.826,67747.0
2021-07-08 13:00:00,62.27,62.28,62.17,62.23,112188.0,54.8172,54.826,54.7292,54.782,112188.0
2021-07-08 13:30:00,62.24,62.26,62.18,62.2,94670.0,54.7908,54.8084,54.738,54.7556,94670.0
2021-07-08 14:00:00,62.2,62.21,62.07,62.09,93886.0,54.7556,54.7644,54.6412,54.6588,93886.0
2021-07-08 14:30:00,62.09,62.13,62.07,62.11,58367.0,54.6588,54.694,54.6412,54.6764,58367.0
2021-07-08 15:00:00,62.11,62.14,62.03,62.1,139868.0,54.6764,54.7028,54.606,54.6676,139868.0
2021-07-08 15:30:00,62.1,62.16,61.98,62.14,580727.0,54.6676,54.7204,54.562,54.7028,580727.0
2021-07-09 09:30:00,62.83,62.92,62.75,62.9,357691.0,55.3102,55.3894,55.2398,55.3718,357691.0
2021-07-09 10:00:00,62.92,63.03,62.91,63.0,91674.0,55.3894,55.4863,55.3806,55.4599,91674.0
2021-07-09 10:30:00,63.0,63.08,62.98,63.04,122613.0,55.4599,55.5303,55.4423,55.4951,122613.0
2021-07-09 11:00:00,63.05,63.07,63.02,63.03,89098.0,55.5039,55.5215,55.4775,55.4863,89098.0
2021-07-09 11:30:00,63.03,63.12,63.02,63.06,93691.0,55.4863,55.5655,55.4775,55.5127,93691.0
2021-07-09 12:00:00,63.07,63.14,63.06,63.12,43187.0,55.5215,55.5831,55.5127,55.5655,43187.0
2021-07-09 12:30:00,63.11,63.13,63.1,63.12,45157.0,55.5567,55.5743,55.5479,55.5655,45157.0
2021-07-09 13:00:00,63.12,63.13,63.1,63.12,31841.0,55.5655,55.5743,55.5479,55.5655,31841.0
2021-07-09 13:30:00,63.13,63.15,63.12,63.15,33285.0,55.5743,55.5919,55.5655,55.5919,33285.0
2021-07-09 14:00:00,63.16,63.2,63.15,63.2,82915.0,55.6007,55.6359,55.5919,55.6359,82915.0
2021-07-09 14:30:00,63.21,63.25,63.2,63.25,51156.0,55.6447,55.68,55.6359,55.68,51156.0
2021-07-09 15:00:00,63.25,63.25,63.22,63.23,32809.0,55.68,55.68,55.6535,55.6623,32809.0
2021-07-09 15:30:00,63.22,63.27,63.2,63.26,236474.0,55.6535,55.6976,55.6359,55.6888,236474.0
2021-07-12 09:30:00,63.16,63.27,63.11,63.26,436916.0,55.6007,55.6976,55.5567,55.6888,436916.0
2021-07-12 10:00:00,63.25,63.29,63.21,63.28,230564.0,55.68,55.7152,55.6447,55.7064,230564.0
2021-07-12 10:30:00,63.29,63.36,63.29,63.31,563376.0,55.7152,55.7768,55.7152,55.7328,563376.0
2021-07-12 11:00:00,63.31,63.36,63.29,63.34,99438.0,55.7328,55.7768,55.7152,55.7592,99438.0
2021-07-12 11:30:00,63.31,63.33,63.27,63.32,41819.0,55.7328,55.7504,55.6976,55.7416,41819.0
2021-07-12 12:00:00,63.33,63.36,63.32,63.33,45131.0,55.7504,55.7768,55.7416,55.7504,45131.0
2021-07-12 12:30:00,63.34,63.36,63.32,63.33,22067.0,55.7592,55.7768,55.7416,55.7504,22067.0
2021-07-12 13:00:00,63.34,63.37,63.33,63.35,34310.0,55.7592,55.7856,55.7504,55.768,34310.0
2021-07-12 13:30:00,63.36,63.37,63.32,63.35,88618.0,55.7768,55.7856,55.7416,55.768,88618.0
2021-07-12 14:00:00,63.35,63.37,63.34,63.37,60642.0,55.768,55.7856,55.7592,55.7856,60642.0
2021-07-12 14:30:00,63.37,63.38,63.34,63.36,39409.0,55.7856,55.7944,55.7592,55.7768,39409.0
2021-07-12 15:00:00,63.36,63.4,63.35,63.39,52235.0,55.7768,55.812,55.768,55.8032,52235.0
2021-07-12 15:30:00,63.4,63.42,63.36,63.41,203642.0,55.812,55.8296,55.7768,55.8208,203642.0
2021-07-13 09:30:00,63.31,63.43,63.28,63.36,219242.0,55.7328,55.8384,55.7064,55.7768,219242.0
2021-07-13 10:00:00,63.36,63.42,63.32,63.41,172079.0,55.7768,55.8296,55.7416,55.8208,172079.0
2021-07-13 10:30:00,63.42,63.42,63.3,63.32,197974.0,55.8296,55.8296,55.724,55.7416,197974.0
2021-07-13 11:00:00,63.31,63.37,63.3,63.36,59995.0,55.7328,55.7856,55.724,55.7768,59995.0
2021-07-13 11:30:00,63.37,63.43,63.35,63.41,242796.0,55.7856,55.8384,55.768,55.8208,242796.0
2021-07-13 12:00:00,63.42,63.43,63.4,63.41,93274.0,55.8296,55.8384,55.812,55.8208,93274.0
2021-07-13 12:30:00,63.42,63.43,63.4,63.41,84883.0,55.8296,55.8384,55.812,55.8208,84883.0
2021-07-13 13:00:00,63.4,63.41,63.22,63.28,60379.0,55.812,55.8208,55.6535,55.7064,60379.0
2021-07-13 13:30:00,63.28,63.28,63.19,63.23,92917.0,55.7064,55.7064,55.6271,55.6623,92917.0
2021-07-13 14:00:00,63.22,63.26,63.14,63.24,138043.0,55.6535,55.6888,55.5831,55.6712,138043.0
2021-07-13 14:30:00,63.25,63.25,63.17,63.24,95386.0,55.68,55.68,55.6095,55.6712,95386.0
2021-07-13 15:00:00,63.23,63.24,63.17,63.19,92879.0,55.6623,55.6712,55.6095,55.6271,92879.0
2021-07-13 15:30:00,63.2,63.24,63.16,63.21,226669.0,55.6359,55.6712,55.6007,55.6447,226669.0
2021-07-14 09:30:00,63.59,63.59,63.45,63.46,211395.0,55.9793,55.9793,55.856,55.8648,211395.0
2021-07-14 10:00:00,63.47,63.54,63.44,63.46,65548.0,55.8736,55.9352,55.8472,55.8648,65548.0
2021-07-14 10:30:00,63.45,63.5,63.41,63.46,44156.0,55.856,55.9,55.8208,55.8648,44156.0
2021-07-14 11:00:00,63.47,63.49,63.38,63.42,77061.0,55.8736,55.8912,55.7944,55.8296,77061.0
2021-07-14 11:30:00,63.42,63.43,63.28,63.31,94605.0,55.8296,55.8384,55.7064,55.7328,94605.0
2021-07-14 12:00:00,63.31,63.43,63.31,63.43,63318.0,55.7328,55.8384,55.7328,55.8384,63318.0
2021-07-14 12:30:00,63.44,63.48,63.42,63.47,65936.0,55.8472,55.8824,55.8296,55.8736,65936.0
2021-07-14 13:00:00,63.47,63.48,63.36,63.38,42003.0,55.8736,55.8824,55.7768,55.7944,42003.0
2021-07-14 13:30:00,63.39,63.47,63.38,63.44,54950.0,55.8032,55.8736,55.7944,55.8472,54950.0
2021-07-14 14:00:00,63.42,63.48,63.41,63.46,82336.0,55.8296,55.8824,55.8208,55.8648,82336.0
2021-07-14 14:30:00,63.46,63.47,63.43,63.43,44166.0,55.8648,55.8736,55.8384,55.8384,44166.0
2021-07-14 15:00:00,63.43,63.46,63.39,63.4,92508.0,55.8384,55.8648,55.8032,55.812,92508.0
2021-07-14 15:30:00,63.4,63.44,63.36,63.4,151092.0,55.812,55.8472,55.7768,55.812,151092.0
2021-07-15 09:30:00,63.05,63.16,62.97,63.16,282591.0,55.5039,55.6007,55.4335,55.6007,282591.0
2021-07-15 10:00:00,63.16,63.2,63.06,63.06,82609.0,55.6007,55.6359,55.5127,55.5127,82609.0
2021-07-15 10:30:00,63.08,63.15,63.02,63.07,123018.0,55.5303,55.5919,55.4775,55.5215,123018.0
2021-07-15 11:00:00,63.07,63.07,62.98,63.06,147744.0,55.5215,55.5215,55.4423,55.5127,147744.0
2021-07-15 11:30:00,63.07,63.11,63.04,63.04,76035.0,55.5215,55.5567,55.4951,55.4951,76035.0
2021-07-15 12:00:00,63.04,63.05,62.93,63.0,156305.0,55.4951,55.5039,55.3983,55.4599,156305.0
2021-07-15 12:30:00,63.0,63.03,62.97,63.0,70635.0,55.4599,55.4863,55.4335,55.4599,70635.0
2021-07-15 13:00:00,62.99,62.99,62.88,62.94,100295.0,55.4511,55.4511,55.3542,55.4071,100295.0
2021-07-15 13:30:00,62.93,62.93,62.8,62.8,132906.0,55.3983,55.3983,55.2838,55.2838,132906.0
2021-07-15 14:00:00,62.79,62.9,62.79,62.89,110067.0,55.275,55.3718,55.275,55.363,110067.0
2021-07-15 14:30:00,62.89,62.94,62.83,62.93,72089.0,55.363,55.4071,55.3102,55.3983,72089.0
2021-07-15 15:00:00,62.94,62.98,62.93,62.98,104537.0,55.4071,55.4423,55.3983,55.4423,104537.0
2021-07-15 15:30:00,62.99,63.02,62.96,62.99,193097.0,55.4511,55.4775,55.4247,55.4511,193097.0
2021-07-16 09:30:00,63.02,63.03,62.74,62.8,222147.0,55.4775,55.4863,55.231,55.2838,222147.0
2021-07-16 10:00:00,62.82,62.82,62.54,62.57,61635.0,55.3014,55.3014,55.0549,55.0813,61635.0
2021-07-16 10:30:00,62.55,62.71,62.54,62.68,134455.0,55.0637,55.2046,55.0549,55.1782,134455.0
2021-07-16 11:00:00,62.7,62.72,62.62,62.68,127966.0,55.1958,55.2134,55.1254,55.1782,127966.0
2021-07-16 11:30:00,62.68,62.78,62.67,62.75,128725.0,55.1782,55.2662,55.1694,55.2398,128725.0
2021-07-16 12:00:00,62.76,62.82,62.75,62.76,73843.0,55.2486,55.3014,55.2398,55.2486,73843.0
2021-07-16 12:30:00,62.75,62.78,62.7,62.74,108132.0,55.2398,55.2662,55.1958,55.231,108132.0
2021-07-16 13:00:00,62.75,62.79,62.73,62.73,72515.0,55.2398,55.275,55.2222,55.2222,72515.0
2021-07-16 13:30:00,62.73,62.74,62.66,62.66,41033.0,55.2222,55.231,55.1606,55.1606,41033.0
2021-07-16 14:00:00,62.65,62.66,62.61,62.61,77318.0,55.1518,55.1606,55.1166,55.1166,77318.0
2021-07-16 14:30:00,62.61,62.62,62.55,62.55,57290.0,55.1166,55.1254,55.0637,55.0637,57290.0
2021-07-16 15:00:00,62.55,62.56,62.47,62.48,222937.0,55.0637,55.0725,54.9933,55.0021,222937.0
2021-07-16 15:30:00,62.48,62.51,62.41,62.51,366360.0,55.0021,55.0285,54.9405,55.0285,366360.0
2021-07-19 09:30:00,61.57,61.6,61.32,61.35,590339.0,54.201,54.2274,53.9809,54.0074,590339.0
2021-07-19 10:00:00,61.34,61.35,61.17,61.3,335840.0,53.9986,54.0074,53.8489,53.9633,335840.0
2021-07-19 10:30:00,61.29,61.41,61.15,61.28,224777.0,53.9545,54.0602,53.8313,53.9457,224777.0
2021-07-19 11:00:00,61.29,61.41,61.23,61.3,163007.0,53.9545,54.0602,53.9017,53.9633,163007.0
2021-07-19 11:30:00,61.31,61.45,61.31,61.43,438472.0,53.9721,54.0954,53.9721,54.0778,438472.0
2021-07-19 12:00:00,61.42,61.42,61.27,61.29,195018.0,54.069,54.069,53.9369,53.9545,195018.0
2021-07-19 12:30:00,61.28,61.28,61.1,61.18,233734.0,53.9457,53.9457,53.7873,53.8577,233734.0
2021-07-19 13:00:00,61.18,61.24,61.14,61.15,251301.0,53.8577,53.9105,53.8225,53.8313,251301.0
2021-07-19 13:30:00,61.15,61.21,61.11,61.13,245046.0,53.8313,53.8841,53.7961,53.8137,245046.0
2021-07-19 14:00:00,61.13,61.28,61.12,61.26,142510.0,53.8137,53.9457,53.8049,53.9281,142510.0
2021-07-19 14:30:00,61.27,61.27,61.11,61.13,209107.0,53.9369,53.9369,53.7961,53.8137,209107.0
2021-07-19 15:00:00,61.14,61.23,61.11,61.12,201325.0,53.8225,53.9017,53.7961,53.8049,201325.0
2021-07-19 15:30:00,61.14,61.41,61.11,61.4,444566.0,53.8225,54.0602,53.7961,54.0514,444566.0
2021-07-20 09:30:00,61.25,61.51,61.12,61.51,374309.0,53.9193,54.1482,53.8049,54.1482,374309.0
2021-07-20 10:00:00,61.51,61.7,61.47,61.64,87415.0,54.1482,54.3155,54.113,54.2626,87415.0
2021-07-20 10:30:00,61.66,61.74,61.57,61.73,83020.0,54.2803,54.3507,54.201,54.3419,83020.0
2021-07-20 11:00:00,61.73,61.74,61.58,61.58,103095.0,54.3419,54.3507,54.2098,54.2098,103095.0
2021-07-20 11:30:00,61.58,61.73,61.57,61.72,88209.0,54.2098,54.3419,54.201,54.3331,88209.0
2021-07-20 12:00:00,61.73,61.76,61.69,61.72,62611.0,54.3419,54.3683,54.3067,54.3331,62611.0
2021-07-20 12:30:00,61.72,61.79,61.71,61.78,34651.0,54.3331,54.3947,54.3243,54.3859,34651.0
2021-07-20 13:00:00,61.78,61.79,61.67,61.68,79107.0,54.3859,54.3947,54.2891,54.2979,79107.0
2021-07-20 13:30:00,61.69,61.73,61.66,61.72,85243.0,54.3067,54.3419,54.2803,54.3331,85243.0
2021-07-20 14:00:00,61.73,61.81,61.73,61.81,98593.0,54.3419,54.4123,54.3419,54.4123,98593.0
2021-07-20 14:30:00,61.82,61.85,61.79,61.83,148710.0,54.4211,54.4475,54.3947,54.4299,148710.0
2021-07-20 15:00:00,61.83,61.93,61.83,61.92,141860.0,54.4299,54.5179,54.4299,54.5091,141860.0
2021-07-20 15:30:00,61.92,61.93,61.8,61.8,307117.0,54.5091,54.5179,54.4035,54.4035,307117.0
2021-07-21 09:30:00,61.99,62.25,61.97,62.23,175256.0,54.5708,54.7996,54.5531,54.782,175256.0
2021-07-21 10:00:00,62.23,62.28,62.15,62.16,110770.0,54.782,54.826,54.7116,54.7204,110770.0
2021-07-21 10:30:00,62.16,62.26,62.15,62.24,96011.0,54.7204,54.8084,54.7116,54.7908,96011.0
2021-07-21 11:00:00,62.24,62.34,62.23,62.31,75821.0,54.7908,54.8789,54.782,54.8525,75821.0
2021-07-21 11:30:00,62.3,62.41,62.29,62.4,73660.0,54.8437,54.9405,54.8349,54.9317,73660.0
2021-07-21 12:00:00,62.4,62.43,62.39,62.41,54784.0,54.9317,54.9581,54.9229,54.9405,54784.0
2021-07-21 12:30:00,62.42,62.43,62.38,62.4,49408.0,54.9493,54.9581,54.9141,54.9317,49408.0
2021-07-21 13:00:00,62.4,62.49,62.39,62.48,97641.0,54.9317,55.0109,54.9229,55.0021,97641.0
2021-07-21 13:30:00,62.48,62.5,62.46,62.49,55448.0,55.0021,55.0197,54.9845,55.0109,55448.0
2021-07-21 14:00:00,62.48,62.5,62.45,62.47,61165.0,55.0021,55.0197,54.9757,54.9933,61165.0
2021-07-21 14:30:00,62.47,62.51,62.46,62.51,84927.0,54.9933,55.0285,54.9845,55.0285,84927.0
2021-07-21 15:00:00,62.52,62.58,62.51,62.55,84341.0,55.0373,55.0901,55.0285,55.0637,84341.0
2021-07-21 15:30:00,62.55,62.59,62.46,62.58,227573.0,55.0637,55.0989,54.9845,55.0901,227573.0
2021-07-22 09:30:00,62.84,62.84,62.62,62.66,240587.0,55.319,55.319,55.1254,55.1606,240587.0
2021-07-22 10:00:00,62.68,62.71,62.61,62.63,105940.0,55.1782,55.2046,55.1166,55.1342,105940.0
2021-07-22 10:30:00,62.65,62.68,62.6,62.63,92554.0,55.1518,55.1782,55.1077,55.1342,92554.0
2021-07-22 11:00:00,62.63,62.64,62.56,62.6,83155.0,55.1342,55.143,55.0725,55.1077,83155.0
2021-07-22 11:30:00,62.6,62.6,62.5,62.55,64372.0,55.1077,55.1077,55.0197,55.0637,64372.0
2021-07-22 12:00:00,62.55,62.56,62.45,62.52,167394.0,55.0637,55.0725,54.9757,55.0373,167394.0
2021-07-22 12:30:00,62.52,62.62,62.51,62.62,58410.0,55.0373,55.1254,55.0285,55.1254,58410.0
2021-07-22 13:00:00,62.62,62.66,62.6,62.62,61948.0,55.1254,55.1606,55.1077,55.1254,61948.0
2021-07-22 13:30:00,62.62,62.67,62.61,62.67,48816.0,55.1254,55.1694,55.1166,55.1694,48816.0
2021-07-22 14:00:00,62.68,62.71,62.67,62.7,72908.0,55.1782,55.2046,55.1694,55.1958,72908.0
2021-07-22 14:30:00,62.7,62.74,62.68,62.74,38623.0,55.1958,55.231,55.1782,55.231,38623.0
2021-07-22 15:00:00,62.74,62.74,62.7,62.72,100875.0,55.231,55.231,55.1958,55.2134,100875.0
2021-07-22 15:30:00,62.72,62.72,62.64,62.65,277553.0,55.2134,55.2134,55.143,55.1518,277553.0
2021-07-23 09:30:00,62.74,62.75,62.51,62.54,249541.0,55.231,55.2398,55.0285,55.0549,249541.0
2021-07-23 10:00:00,62.55,62.58,62.51,62.57,114660.0,55.0637,55.0901,55.0285,55.0813,114660.0
2021-07-23 10:30:00,62.57,62.59,62.51,62.59,101381.0,55.0813,55.0989,55.0285,55.0989,101381.0
2021-07-23 11:00:00,62.59,62.68,62.57,62.67,107605.0,55.0989,55.1782,55.0813,55.1694,107605.0
2021-07-23 11:30:00,62.67,62.68,62.58,62.58,151612.0,55.1694,55.1782,55.0901,55.0901,151612.0
2021-07-23 12:00:00,62.59,62.65,62.58,62.64,93753.0,55.0989,55.1518,55.0901,55.143,93753.0
2021-07-23 12:30:00,62.63,62.66,62.62,62.66,43703.0,55.1342,55.1606,55.1254,55.1606,43703.0
2021-07-23 13:00:00,62.66,62.73,62.65,62.73,37955.0,55.1606,55.2222,55.1518,55.2222,37955.0
2021-07-23 13:30:00,62.73,62.73,62.69,62.7,124963.0,55.2222,55.2222,55.187,55.1958,124963.0
2021-07-23 14:00:00,62.71,62.71,62.65,62.66,83425.0,55.2046,55.2046,55.1518,55.1606,83425.0
2021-07-23 14:30:00,62.67,62.67,62.62,62.64,81528.0,55.1694,55.1694,55.1254,55.143,81528.0
2021-07-23 15:00:00,62.65,62.66,62.62,62.65,86349.0,55.1518,55.1606,55.1254,55.1518,86349.0
2021-07-23 15:30:00,62.66,62.71,62.65,62.69,292776.0,55.1606,55.2046,55.1518,55.187,292776.0
2021-07-26 09:30:00,62.25,62.42,62.21,62.42,242859.0,54.7996,54.9493,54.7644,54.9493,242859.0
2021-07-26 10:00:00,62.43,62.47,62.41,62.43,118462.0,54.9581,54.9933,54.9405,54.9581,118462.0
2021-07-26 10:30:00,62.44,62.44,62.35,62.37,144351.0,54.9669,54.9669,54.8877,54.9053,144351.0
2021-07-26 11:00:00,62.37,62.38,62.32,62.36,121836.0,54.9053,54.9141,54.8613,54.8965,121836.0
2021-07-26 11:30:00,62.36,62.43,62.35,62.4,123401.0,54.8965,54.9581,54.8877,54.9317,123401.0
2021-07-26 12:00:00,62.4,62.4,62.32,62.34,104082.0,54.9317,54.9317,54.8613,54.8789,104082.0
2021-07-26 12:30:00,62.35,62.35,62.28,62.33,67372.0,54.8877,54.8877,54.826,54.8701,67372.0
2021-07-26 13:00:00,62.33,62.36,62.3,62.34,88894.0,54.8701,54.8965,54.8437,54.8789,88894.0
2021-07-26 13:30:00,62.35,62.35,62.31,62.33,249965.0,54.8877,54.8877,54.8525,54.8701,249965.0
2021-07-26 14:00:00,62.33,62.35,62.3,62.33,72101.0,54.8701,54.8877,54.8437,54.8701,72101.0
2021-07-26 14:30:00,62.34,62.36,62.32,62.34,70547.0,54.8789,54.8965,54.8613,54.8789,70547.0
2021-07-26 15:00:00,62.34,62.36,62.31,62.36,332462.0,54.8789,54.8965,54.8525,54.8965,332462.0
2021-07-26 15:30:00,62.36,62.44,62.34,62.43,966853.0,54.8965,54.9669,54.8789,54.9581,966853.0
2021-07-27 09:30:00,61.84,61.84,61.69,61.75,484913.0,54.4387,54.4387,54.3067,54.3595,484913.0
2021-07-27 10:00:00,61.75,61.8,61.6,61.73,272857.0,54.3595,54.4035,54.2274,54.3419,272857.0
2021-07-27 10:30:00,61.71,61.78,61.62,61.77,231837.0,54.3243,54.3859,54.245,54.3771,231837.0
2021-07-27 11:00:00,61.75,61.81,61.68,61.72,144027.0,54.3595,54.4123,54.2979,54.3331,144027.0
2021-07-27 11:30:00,61.72,61.72,61.54,61.69,255629.0,54.3331,54.3331,54.1746,54.3067,255629.0
2021-07-27 12:00:00,61.69,61.69,61.56,61.62,500937.0,54.3067,54.3067,54.1922,54.245,500937.0
2021-07-27 12:30:00,61.61,61.61,61.53,61.54,340727.0,54.2362,54.2362,54.1658,54.1746,340727.0
2021-07-27 13:00:00,61.54,61.59,61.45,61.49,533725.0,54.1746,54.2186,54.0954,54.1306,533725.0
2021-07-27 13:30:00,61.49,61.6,61.48,61.54,172959.0,54.1306,54.2274,54.1218,54.1746,172959.0
2021-07-27 14:00:00,61.54,61.69,61.52,61.67,205558.0,54.1746,54.3067,54.157,54.2891,205558.0
2021-07-27 14:30:00,61.67,61.77,61.67,61.77,808980.0,54.2891,54.3771,54.2891,54.3771,808980.0
2021-07-27 15:00:00,61.77,61.81,61.72,61.77,335210.0,54.3771,54.4123,54.3331,54.3771,335210.0
2021-07-27 15:30:00,61.76,61.89,61.7,61.88,447485.0,54.3683,54.4827,54.3155,54.4739,447485.0
2021-07-28 09:30:00,62.1,62.17,61.98,62.11,545210.0,54.6676,54.7292,54.562,54.6764,545210.0
2021-07-28 10:00:00,62.12,62.18,62.08,62.14,212685.0,54.6852,54.738,54.65,54.7028,212685.0
2021-07-28 10:30:00,62.15,62.27,62.14,62.24,189385.0,54.7116,54.8172,54.7028,54.7908,189385.0
2021-07-28 11:00:00,62.23,62.32,62.23,62.29,100733.0,54.782,54.8613,54.782,54.8349,100733.0
2021-07-28 11:30:00,62.29,62.38,62.29,62.37,95094.0,54.8349,54.9141,54.8349,54.9053,95094.0
2021-07-28 12:00:00,62.37,62.4,62.33,62.37,129984.0,54.9053,54.9317,54.8701,54.9053,129984.0
2021-07-28 12:30:00,62.37,62.39,62.32,62.35,53045.0,54.9053,54.9229,54.8613,54.8877,53045.0
2021-07-28 13:00:00,62.34,62.39,62.27,62.28,116874.0,54.8789,54.9229,54.8172,54.826,116874.0
2021-07-28 13:30:00,62.27,62.3,62.24,62.26,110437.0,54.8172,54.8437,54.7908,54.8084,110437.0
2021-07-28 14:00:00,62.25,62.4,62.07,62.38,778489.0,54.7996,54.9317,54.6412,54.9141,778489.0
2021-07-28 14:30:00,62.38,62.62,62.3,62.56,235105.0,54.9141,55.1254,54.8437,55.0725,235105.0
2021-07-28 15:00:00,62.57,62.6,62.52,62.59,226560.0,55.0813,55.1077,55.0373,55.0989,226560.0
2021-07-28 15:30:00,62.59,62.65,62.52,62.54,291297.0,55.0989,55.1518,55.0373,55.0549,291297.0
2021-07-29 09:30:00,63.0,63.04,62.91,62.93,523735.0,55.4599,55.4951,55.3806,55.3983,523735.0
2021-07-29 10:00:00,62.94,62.99,62.87,62.98,121464.0,55.4071,55.4511,55.3454,55.4423,121464.0
2021-07-29 10:30:00,62.99,62.99,62.93,62.98,196952.0,55.4511,55.4511,55.3983,55.4423,196952.0
2021-07-29 11:00:00,62.99,63.04,62.98,63.02,138027.0,55.4511,55.4951,55.4423,55.4775,138027.0
2021-07-29 11:30:00,63.03,63.03,62.96,62.97,355231.0,55.4863,55.4863,55.4247,55.4335,355231.0
2021-07-29 12:00:00,62.97,63.01,62.96,62.99,59843.0,55.4335,55.4687,55.4247,55.4511,59843.0
2021-07-29 12:30:00,62.99,62.99,62.92,62.95,88302.0,55.4511,55.4511,55.3894,55.4159,88302.0
2021-07-29 13:00:00,62.96,63.0,62.95,63.0,92695.0,55.4247,55.4599,55.4159,55.4599,92695.0
2021-07-29 13:30:00,62.99,63.0,62.98,62.99,178207.0,55.4511,55.4599,55.4423,55.4511,178207.0
2021-07-29 14:00:00,62.99,63.02,62.99,62.99,59838.0,55.4511,55.4775,55.4511,55.4511,59838.0
2021-07-29 14:30:00,63.0,63.01,62.95,62.96,80042.0,55.4599,55.4687,55.4159,55.4247,80042.0
2021-07-29 15:00:00,62.95,62.96,62.91,62.91,68912.0,55.4159,55.4247,55.3806,55.3806,68912.0
2021-07-29 15:30:00,62.91,62.96,62.9,62.9,271010.0,55.3806,55.4247,55.3718,55.3718,271010.0
2021-07-30 09:30:00,62.53,62.76,62.51,62.72,610892.0,55.0461,55.2486,55.0285,55.2134,610892.0
2021-07-30 10:00:00,62.72,62.78,62.6,62.6,310308.0,55.2134,55.2662,55.1077,55.1077,310308.0
2021-07-30 10:30:00,62.6,62.62,62.53,62.53,233494.0,55.1077,55.1254,55.0461,55.0461,233494.0
2021-07-30 11:00:00,62.53,62.59,62.47,62.54,148923.0,55.0461,55.0989,54.9933,55.0549,148923.0
2021-07-30 11:30:00,62.53,62.57,62.47,62.54,97338.0,55.0461,55.0813,54.9933,55.0549,97338.0
2021-07-30 12:00:00,62.54,62.58,62.52,62.55,42863.0,55.0549,55.0901,55.0373,55.0637,42863.0
2021-07-30 12:30:00,62.56,62.59,62.54,62.54,97299.0,55.0725,55.0989,55.0549,55.0549,97299.0
2021-07-30 13:00:00,62.55,62.55,62.49,62.51,91379.0,55.0637,55.0637,55.0109,55.0285,91379.0
2021-07-30 13:30:00,62.5,62.56,62.48,62.5,64856.0,55.0197,55.0725,55.0021,55.0197,64856.0
2021-07-30 14:00:00,62.5,62.51,62.41,62.42,53132.0,55.0197,55.0285,54.9405,54.9493,53132.0
2021-07-30 14:30:00,62.4,62.44,62.35,62.43,96157.0,54.9317,54.9669,54.8877,54.9581,96157.0
2021-07-30 15:00:00,62.43,62.47,62.41,62.45,173562.0,54.9581,54.9933,54.9405,54.9757,173562.0
2021-07-30 15:30:00,62.45,62.52,62.41,62.49,380910.0,54.9757,55.0373,54.9405,55.0109,380910.0
2021-08-02 09:30:00,63.02,63.1,63.01,63.08,323040.0,55.4775,55.5479,55.4687,55.5303,323040.0
2021-08-02 10:00:00,63.07,63.14,63.05,63.12,192950.0,55.5215,55.5831,55.5039,55.5655,192950.0
2021-08-02 10:30:00,63.12,63.15,63.05,63.1,214397.0,55.5655,55.5919,55.5039,55.5479,214397.0
2021-08-02 11:00:00,63.1,63.14,63.08,63.1,156088.0,55.5479,55.5831,55.5303,55.5479,156088.0
2021-08-02 11:30:00,63.11,63.11,62.94,62.95,83610.0,55.5567,55.5567,55.4071,55.4159,83610.0
2021-08-02 12:00:00,62.94,62.94,62.85,62.92,117215.0,55.4071,55.4071,55.3278,55.3894,117215.0
2021-08-02 12:30:00,62.92,63.02,62.91,62.96,77365.0,55.3894,55.4775,55.3806,55.4247,77365.0
2021-08-02 13:00:00,62.97,63.01,62.94,62.99,90331.0,55.4335,55.4687,55.4071,55.4511,90331.0
2021-08-02 13:30:00,62.99,63.0,62.91,62.95,125627.0,55.4511,55.4599,55.3806,55.4159,125627.0
2021-08-02 14:00:00,62.95,62.99,62.92,62.96,69338.0,55.4159,55.4511,55.3894,55.4247,69338.0
2021-08-02 14:30:00,62.96,62.99,62.93,62.96,89492.0,55.4247,55.4511,55.3983,55.4247,89492.0
2021-08-02 15:00:00,62.96,62.97,62.85,62.87,112344.0,55.4247,55.4335,55.3278,55.3454,112344.0
2021-08-02 15:30:00,62.86,62.86,62.77,62.85,314059.0,55.3366,55.3366,55.2574,55.3278,314059.0
2021-08-03 09:30:00,63.02,63.04,62.74,62.76,357089.0,55.4775,55.4951,55.231,55.2486,357089.0
2021-08-03 10:00:00,62.76,62.91,62.74,62.88,97014.0,55.2486,55.3806,55.231,55.3542,97014.0
2021-08-03 10:30:00,62.88,62.98,62.81,62.91,68572.0,55.3542,55.4423,55.2926,55.3806,68572.0
2021-08-03 11:00:00,62.91,62.98,62.88,62.93,94173.0,55.3806,55.4423,55.3542,55.3983,94173.0
2021-08-03 11:30:00,62.93,63.1,62.92,63.09,102769.0,55.3983,55.5479,55.3894,55.5391,102769.0
2021-08-03 12:00:00,63.09,63.1,63.05,63.08,50633.0,55.5391,55.5479,55.5039,55.5303,50633.0
2021-08-03 12:30:00,63.08,63.12,63.07,63.11,46807.0,55.5303,55.5655,55.5215,55.5567,46807.0
2021-08-03 13:00:00,63.11,63.16,63.1,63.11,108541.0,55.5567,55.6007,55.5479,55.5567,108541.0
2021-08-03 13:30:00,63.12,63.15,63.11,63.14,104281.0,55.5655,55.5919,55.5567,55.5831,104281.0
2021-08-03 14:00:00,63.13,63.18,63.1,63.17,145626.0,55.5743,55.6183,55.5479,55.6095,145626.0
2021-08-03 14:30:00,63.16,63.2,63.15,63.17,64907.0,55.6007,55.6359,55.5919,55.6095,64907.0
2021-08-03 15:00:00,63.17,63.24,63.17,63.24,83477.0,55.6095,55.6712,55.6095,55.6712,83477.0
2021-08-03 15:30:00,63.24,63.25,63.19,63.25,221667.0,55.6712,55.68,55.6271,55.68,221667.0
2021-08-04 09:30:00,63.35,63.52,63.32,63.48,429991.0,55.768,55.9176,55.7416,55.8824,429991.0
2021-08-04 10:00:00,63.47,63.48,63.26,63.28,70056.0,55.8736,55.8824,55.6888,55.7064,70056.0
2021-08-04 10:30:00,63.28,63.33,63.2,63.28,100671.0,55.7064,55.7504,55.6359,55.7064,100671.0
2021-08-04 11:00:00,63.27,63.3,63.19,63.2,55772.0,55.6976,55.724,55.6271,55.6359,55772.0
2021-08-04 11:30:00,63.2,63.23,63.15,63.22,97748.0,55.6359,55.6623,55.5919,55.6535,97748.0
2021-08-04 12:00:00,63.22,63.23,63.18,63.19,48721.0,55.6535,55.6623,55.6183,55.6271,48721.0
2021-08-04 12:30:00,63.2,63.21,63.18,63.21,96871.0,55.6359,55.6447,55.6183,55.6447,96871.0
2021-08-04 13:00:00,63.2,63.25,63.2,63.25,112448.0,55.6359,55.68,55.6359,55.68,112448.0
2021-08-04 13:30:00,63.25,63.27,63.23,63.26,72621.0,55.68,55.6976,55.6623,55.6888,72621.0
2021-08-04 14:00:00,63.26,63.3,63.25,63.26,100414.0,55.6888,55.724,55.68,55.6888,100414.0
2021-08-04 14:30:00,63.26,63.27,63.2,63.22,78995.0,55.6888,55.6976,55.6359,55.6535,78995.0
2021-08-04 15:00:00,63.22,63.24,63.19,63.24,85888.0,55.6535,55.6712,55.6271,55.6712,85888.0
2021-08-04 15:30:00,63.23,63.25,63.17,63.17,312418.0,55.6623,55.68,55.6095,55.6095,312418.0
2021-08-05 09:30:00,63.36,63.42,63.32,63.37,179358.0,55.7768,55.8296,55.7416,55.7856,179358.0
2021-08-05 10:00:00,63.38,63.45,63.35,63.42,98532.0,55.7944,55.856,55.768,55.8296,98532.0
2021-08-05 10:30:00,63.42,63.46,63.37,63.44,70756.0,55.8296,55.8648,55.7856,55.8472,70756.0
2021-08-05 11:00:00,63.45,63.47,63.44,63.46,54727.0,55.856,55.8736,55.8472,55.8648,54727.0
2021-08-05 11:30:00,63.46,63.49,63.42,63.44,72604.0,55.8648,55.8912,55.8296,55.8472,72604.0
2021-08-05 12:00:00,63.44,63.44,63.4,63.4,42715.0,55.8472,55.8472,55.812,55.812,42715.0
2021-08-05 12:30:00,63.42,63.42,63.39,63.4,64426.0,55.8296,55.8296,55.8032,55.812,64426.0
2021-08-05 13:00:00,63.4,63.41,63.37,63.41,55085.0,55.812,55.8208,55.7856,55.8208,55085.0
2021-08-05 13:30:00,63.41,63.42,63.39,63.42,28118.0,55.8208,55.8296,55.8032,55.8296,28118.0
2021-08-05 14:00:00,63.41,63.43,63.38,63.4,66758.0,55.8208,55.8384,55.7944,55.812,66758.0
2021-08-05 14:30:00,63.4,63.4,63.37,63.38,67424.0,55.812,55.812,55.7856,55.7944,67424.0
2021-08-05 15:00:00,63.37,63.39,63.32,63.35,95594.0,55.7856,55.8032,55.7416,55.768,95594.0
2021-08-05 15:30:00,63.34,63.39,63.34,63.38,382995.0,55.7592,55.8032,55.7592,55.7944,382995.0
2021-08-06 09:30:00,63.22,63.25,63.07,63.11,178208.0,55.6535,55.68,55.5215,55.5567,178208.0
2021-08-06 10:00:00,63.1,63.12,63.05,63.07,48337.0,55.5479,55.5655,55.5039,55.5215,48337.0
2021-08-06 10:30:00,63.06,63.09,63.01,63.03,121501.0,55.5127,55.5391,55.4687,55.4863,121501.0
2021-08-06 11:00:00,63.03,63.05,62.99,63.02,151577.0,55.4863,55.5039,55.4511,55.4775,151577.0
2021-08-06 11:30:00,63.02,63.04,63.0,63.03,48733.0,55.4775,55.4951,55.4599,55.4863,48733.0
2021-08-06 12:00:00,63.04,63.04,62.99,63.01,40666.0,55.4951,55.4951,55.4511,55.4687,40666.0
2021-08-06 12:30:00,63.01,63.03,63.0,63.02,24812.0,55.4687,55.4863,55.4599,55.4775,24812.0
2021-08-06 13:00:00,63.02,63.05,63.02,63.04,18672.0,55.4775,55.5039,55.4775,55.4951,18672.0
2021-08-06 13:30:00,63.04,63.06,63.03,63.05,67409.0,55.4951,55.5127,55.4863,55.5039,67409.0
2021-08-06 14:00:00,63.06,63.09,63.05,63.06,48978.0,55.5127,55.5391,55.5039,55.5127,48978.0
2021-08-06 14:30:00,63.05,63.06,63.0,63.0,68556.0,55.5039,55.5127,55.4599,55.4599,68556.0
2021-08-06 15:00:00,63.0,63.05,63.0,63.05,89461.0,55.4599,55.5039,55.4599,55.5039,89461.0
2021-08-06 15:30:00,63.05,63.07,62.99,63.07,151593.0,55.5039,55.5215,55.4511,55.5215,151593.0
2021-08-09 09:30:00,63.16,63.16,63.02,63.15,183254.0,55.6007,55.6007,55.4775,55.5919,183254.0
2021-08-09 10:00:00,63.14,63.14,63.06,63.13,42573.0,55.5831,55.5831,55.5127,55.5743,42573.0
2021-08-09 10:30:00,63.13,63.16,63.06,63.07,68001.0,55.5743,55.6007,55.5127,55.5215,68001.0
2021-08-09 11:00:00,63.06,63.16,63.06,63.16,53255.0,55.5127,55.6007,55.5127,55.6007,53255.0
2021-08-09 11:30:00,63.16,63.16,63.1,63.15,44046.0,55.6007,55.6007,55.5479,55.5919,44046.0
2021-08-09 12:00:00,63.15,63.15,63.12,63.13,56852.0,55.5919,55.5919,55.5655,55.5743,56852.0
2021-08-09 12:30:00,63.14,63.15,63.12,63.14,38963.0,55.5831,55.5919,55.5655,55.5831,38963.0
2021-08-09 13:00:00,63.14,63.16,63.12,63.12,82334.0,55.5831,55.6007,55.5655,55.5655,82334.0
2021-08-09 13:30:00,63.13,63.16,63.11,63.15,108803.0,55.5743,55.6007,55.5567,55.5919,108803.0
2021-08-09 14:00:00,63.16,63.17,63.14,63.17,64176.0,55.6007,55.6095,55.5831,55.6095,64176.0
2021-08-09 14:30:00,63.18,63.21,63.15,63.15,37844.0,55.6183,55.6447,55.5919,55.5919,37844.0
2021-08-09 15:00:00,63.15,63.15,63.1,63.12,95788.0,55.5919,55.5919,55.5479,55.5655,95788.0
2021-08-09 15:30:00,63.12,63.14,63.09,63.1,183997.0,55.5655,55.5831,55.5391,55.5479,183997.0
2021-08-10 09:30:00,63.18,63.23,63.14,63.21,281073.0,55.6183,55.6623,55.5831,55.6447,281073.0
2021-08-10 10:00:00,63.22,63.26,63.18,63.21,75879.0,55.6535,55.6888,55.6183,55.6447,75879.0
2021-08-10 10:30:00,63.22,63.22,63.11,63.15,190831.0,55.6535,55.6535,55.5567,55.5919,190831.0
2021-08-10 11:00:00,63.16,63.18,63.12,63.16,68335.0,55.6007,55.6183,55.5655,55.6007,68335.0
2021-08-10 11:30:00,63.17,63.19,63.14,63.18,138565.0,55.6095,55.6271,55.5831,55.6183,138565.0
2021-08-10 12:00:00,63.18,63.23,63.17,63.22,57322.0,55.6183,55.6623,55.6095,55.6535,57322.0
2021-08-10 12:30:00,63.22,63.22,63.19,63.2,39420.0,55.6535,55.6535,55.6271,55.6359,39420.0
2021-08-10 13:00:00,63.21,63.22,63.19,63.21,54719.0,55.6447,55.6535,55.6271,55.6447,54719.0
2021-08-10 13:30:00,63.21,63.22,63.17,63.2,56856.0,55.6447,55.6535,55.6095,55.6359,56856.0
2021-08-10 14:00:00,63.2,63.22,63.15,63.21,55553.0,55.6359,55.6535,55.5919,55.6447,55553.0
2021-08-10 14:30:00,63.21,63.25,63.2,63.25,52028.0,55.6447,55.68,55.6359,55.68,52028.0
2021-08-10 15:00:00,63.25,63.26,63.22,63.26,51381.0,55.68,55.6888,55.6535,55.6888,51381.0
2021-08-10 15:30:00,63.26,63.26,63.22,63.26,184715.0,55.6888,55.6888,55.6535,55.6888,184715.0
2021-08-11 09:30:00,63.6,63.6,63.49,63.51,187436.0,55.9881,55.9881,55.8912,55.9088,187436.0
2021-08-11 10:00:00,63.5,63.5,63.44,63.48,59786.0,55.9,55.9,55.8472,55.8824,59786.0
2021-08-11 10:30:00,63.47,63.5,63.44,63.48,59163.0,55.8736,55.9,55.8472,55.8824,59163.0
2021-08-11 11:00:00,63.47,63.48,63.4,63.46,227393.0,55.8736,55.8824,55.812,55.8648,227393.0
2021-08-11 11:30:00,63.46,63.49,63.42,63.45,48036.0,55.8648,55.8912,55.8296,55.856,48036.0
2021-08-11 12:00:00,63.45,63.51,63.44,63.51,38567.0,55.856,55.9088,55.8472,55.9088,38567.0
2021-08-11 12:30:00,63.51,63.58,63.5,63.58,51828.0,55.9088,55.9705,55.9,55.9705,51828.0
2021-08-11 13:00:00,63.58,63.64,63.58,63.61,245800.0,55.9705,56.0233,55.9705,55.9969,245800.0
2021-08-11 13:30:00,63.61,63.62,63.55,63.55,45912.0,55.9969,56.0057,55.944,55.944,45912.0
2021-08-11 14:00:00,63.55,63.59,63.54,63.57,48541.0,55.944,55.9793,55.9352,55.9617,48541.0
2021-08-11 14:30:00,63.57,63.58,63.55,63.57,62909.0,55.9617,55.9705,55.944,55.9617,62909.0
2021-08-11 15:00:00,63.57,63.6,63.56,63.6,145738.0,55.9617,55.9881,55.9529,55.9881,145738.0
2021-08-11 15:30:00,63.59,63.61,63.58,63.6,1213284.0,55.9793,55.9969,55.9705,55.9881,1213284.0
2021-08-12 09:30:00,63.39,63.39,63.19,63.25,206120.0,55.8032,55.8032,55.6271,55.68,206120.0
2021-08-12 10:00:00,63.24,63.27,63.2,63.25,42559.0,55.6712,55.6976,55.6359,55.68,42559.0
2021-08-12 10:30:00,63.26,63.31,63.24,63.3,52282.0,55.6888,55.7328,55.6712,55.724,52282.0
2021-08-12 11:00:00,63.3,63.36,63.25,63.36,40671.0,55.724,55.7768,55.68,55.7768,40671.0
2021-08-12 11:30:00,63.36,63.38,63.33,63.36,63365.0,55.7768,55.7944,55.7504,55.7768,63365.0
2021-08-12 12:00:00,63.36,63.43,63.35,63.41,123333.0,55.7768,55.8384,55.768,55.8208,123333.0
2021-08-12 12:30:00,63.41,63.41,63.36,63.36,59343.0,55.8208,55.8208,55.7768,55.7768,59343.0
2021-08-12 13:00:00,63.36,63.37,63.33,63.34,46922.0,55.7768,55.7856,55.7504,55.7592,46922.0
2021-08-12 13:30:00,63.34,63.38,63.34,63.37,95205.0,55.7592,55.7944,55.7592,55.7856,95205.0
2021-08-12 14:00:00,63.37,63.38,63.34,63.36,56067.0,55.7856,55.7944,55.7592,55.7768,56067.0
2021-08-12 14:30:00,63.37,63.37,63.34,63.37,72069.0,55.7856,55.7856,55.7592,55.7856,72069.0
2021-08-12 15:00:00,63.37,63.38,63.35,63.38,107864.0,55.7856,55.7944,55.768,55.7944,107864.0
2021-08-12 15:30:00,63.37,63.42,63.36,63.41,144238.0,55.7856,55.8296,55.7768,55.8208,144238.0
2021-08-13 09:30:00,63.45,63.48,63.33,63.37,150866.0,55.856,55.8824,55.7504,55.7856,150866.0
2021-08-13 10:00:00,63.38,63.52,63.35,63.42,107140.0,55.7944,55.9176,55.768,55.8296,107140.0
2021-08-13 10:30:00,63.43,63.48,63.41,63.46,32745.0,55.8384,55.8824,55.8208,55.8648,32745.0
2021-08-13 11:00:00,63.48,63.56,63.47,63.56,53317.0,55.8824,55.9529,55.8736,55.9529,53317.0
2021-08-13 11:30:00,63.57,63.57,63.53,63.56,27237.0,55.9617,55.9617,55.9264,55.9529,27237.0
2021-08-13 12:00:00,63.57,63.58,63.55,63.57,26925.0,55.9617,55.9705,55.944,55.9617,26925.0
2021-08-13 12:30:00,63.56,63.57,63.54,63.55,27236.0,55.9529,55.9617,55.9352,55.944,27236.0
2021-08-13 13:00:00,63.55,63.56,63.53,63.55,42079.0,55.944,55.9529,55.9264,55.944,42079.0
2021-08-13 13:30:00,63.54,63.58,63.53,63.55,51200.0,55.9352,55.9705,55.9264,55.944,51200.0
2021-08-13 14:00:00,63.56,63.57,63.53,63.54,38483.0,55.9529,55.9617,55.9264,55.9352,38483.0
2021-08-13 14:30:00,63.53,63.54,63.49,63.53,26260.0,55.9264,55.9352,55.8912,55.9264,26260.0
2021-08-13 15:00:00,63.53,63.56,63.52,63.54,74909.0,55.9264,55.9529,55.9176,55.9352,74909.0
2021-08-13 15:30:00,63.54,63.62,63.52,63.61,174232.0,55.9352,56.0057,55.9176,55.9969,174232.0
2021-08-16 09:30:00,63.1,63.11,62.9,62.93,391927.0,55.5479,55.5567,55.3718,55.3983,391927.0
2021-08-16 10:00:00,62.92,63.03,62.89,62.92,150064.0,55.3894,55.4863,55.363,55.3894,150064.0
2021-08-16 10:30:00,62.9,63.02,62.9,62.99,73231.0,55.3718,55.4775,55.3718,55.4511,73231.0
2021-08-16 11:00:00,62.98,63.06,62.95,63.04,116438.0,55.4423,55.5127,55.4159,55.4951,116438.0
2021-08-16 11:30:00,63.04,63.12,63.04,63.07,108223.0,55.4951,55.5655,55.4951,55.5215,108223.0
2021-08-16 12:00:00,63.07,63.09,63.05,63.06,45801.0,55.5215,55.5391,55.5039,55.5127,45801.0
2021-08-16 12:30:00,63.07,63.1,63.04,63.09,53652.0,55.5215,55.5479,55.4951,55.5391,53652.0
2021-08-16 13:00:00,63.09,63.1,63.06,63.09,46715.0,55.5391,55.5479,55.5127,55.5391,46715.0
2021-08-16 13:30:00,63.09,63.14,63.08,63.14,140767.0,55.5391,55.5831,55.5303,55.5831,140767.0
2021-08-16 14:00:00,63.14,63.19,63.12,63.14,51791.0,55.5831,55.6271,55.5655,55.5831,51791.0
2021-08-16 14:30:00,63.14,63.18,63.13,63.15,80154.0,55.5831,55.6183,55.5743,55.5919,80154.0
2021-08-16 15:00:00,63.16,63.19,63.14,63.18,124789.0,55.6007,55.6271,55.5831,55.6183,124789.0
2021-08-16 15:30:00,63.18,63.22,63.17,63.22,155974.0,55.6183,55.6535,55.6095,55.6535,155974.0
2021-08-17 09:30:00,62.48,62.63,62.43,62.54,206331.0,55.0021,55.1342,54.9581,55.0549,206331.0
2021-08-17 10:00:00,62.52,62.63,62.5,62.62,115974.0,55.0373,55.1342,55.0197,55.1254,115974.0
2021-08-17 10:30:00,62.61,62.64,62.54,62.56,80848.0,55.1166,55.143,55.0549,55.0725,80848.0
2021-08-17 11:00:00,62.56,62.61,62.51,62.53,99571.0,55.0725,55.1166,55.0285,55.0461,99571.0
2021-08-17 11:30:00,62.53,62.57,62.42,62.43,116719.0,55.0461,55.0813,54.9493,54.9581,116719.0
2021-08-17 12:00:00,62.43,62.47,62.38,62.41,109329.0,54.9581,54.9933,54.9141,54.9405,109329.0
2021-08-17 12:30:00,62.41,62.41,62.18,62.19,101922.0,54.9405,54.9405,54.738,54.7468,101922.0
2021-08-17 13:00:00,62.18,62.31,62.17,62.31,98575.0,54.738,54.8525,54.7292,54.8525,98575.0
2021-08-17 13:30:00,62.31,62.31,62.18,62.31,74254.0,54.8525,54.8525,54.738,54.8525,74254.0
2021-08-17 14:00:00,62.3,62.39,62.3,62.32,184205.0,54.8437,54.9229,54.8437,54.8613,184205.0
2021-08-17 14:30:00,62.32,62.4,62.29,62.39,154274.0,54.8613,54.9317,54.8349,54.9229,154274.0
2021-08-17 15:00:00,62.39,62.43,62.38,62.41,103276.0,54.9229,54.9581,54.9141,54.9405,103276.0
2021-08-17 15:30:00,62.42,62.49,62.39,62.45,190283.0,54.9493,55.0109,54.9229,54.9757,190283.0
2021-08-18 09:30:00,62.58,62.72,62.55,62.71,147447.0,55.0901,55.2134,55.0637,55.2046,147447.0
2021-08-18 10:00:00,62.71,62.72,62.6,62.62,82641.0,55.2046,55.2134,55.1077,55.1254,82641.0
2021-08-18 10:30:00,62.63,62.65,62.55,62.62,238741.0,55.1342,55.1518,55.0637,55.1254,238741.0
2021-08-18 11:00:00,62.63,62.66,62.56,62.61,43962.0,55.1342,55.1606,55.0725,55.1166,43962.0
2021-08-18 11:30:00,62.61,62.63,62.57,62.6,72590.0,55.1166,55.1342,55.0813,55.1077,72590.0
2021-08-18 12:00:00,62.59,62.64,62.55,62.55,46926.0,55.0989,55.143,55.0637,55.0637,46926.0
2021-08-18 12:30:00,62.56,62.59,62.56,62.58,28606.0,55.0725,55.0989,55.0725,55.0901,28606.0
2021-08-18 13:00:00,62.58,62.63,62.57,62.62,106974.0,55.0901,55.1342,55.0813,55.1254,106974.0
2021-08-18 13:30:00,62.62,62.62,62.58,62.58,42753.0,55.1254,55.1254,55.0901,55.0901,42753.0
2021-08-18 14:00:00,62.58,62.8,62.5,62.68,247660.0,55.0901,55.2838,55.0197,55.1782,247660.0
2021-08-18 14:30:00,62.68,62.74,62.57,62.62,86103.0,55.1782,55.231,55.0813,55.1254,86103.0
2021-08-18 15:00:00,62.61,62.61,62.49,62.5,121912.0,55.1166,55.1166,55.0109,55.0197,121912.0
2021-08-18 15:30:00,62.49,62.5,62.3,62.32,497981.0,55.0109,55.0197,54.8437,54.8613,497981.0
2021-08-19 09:30:00,61.43,61.58,61.36,61.55,343892.0,54.0778,54.2098,54.0162,54.1834,343892.0
2021-08-19 10:00:00,61.55,61.67,61.53,61.59,167589.0,54.1834,54.2891,54.1658,54.2186,167589.0
2021-08-19 10:30:00,61.6,61.6,61.34,61.5,188108.0,54.2274,54.2274,53.9986,54.1394,188108.0
2021-08-19 11:00:00,61.51,61.55,61.43,61.47,92455.0,54.1482,54.1834,54.0778,54.113,92455.0
2021-08-19 11:30:00,61.47,61.71,61.46,61.69,421995.0,54.113,54.3243,54.1042,54.3067,421995.0
2021-08-19 12:00:00,61.69,61.72,61.61,61.63,107202.0,54.3067,54.3331,54.2362,54.2538,107202.0
2021-08-19 12:30:00,61.63,61.72,61.62,61.71,277179.0,54.2538,54.3331,54.245,54.3243,277179.0
2021-08-19 13:00:00,61.72,61.72,61.58,61.58,87366.0,54.3331,54.3331,54.2098,54.2098,87366.0
2021-08-19 13:30:00,61.58,61.65,61.52,61.53,276415.0,54.2098,54.2714,54.157,54.1658,276415.0
2021-08-19 14:00:00,61.53,61.55,61.42,61.42,127137.0,54.1658,54.1834,54.069,54.069,127137.0
2021-08-19 14:30:00,61.41,61.55,61.34,61.54,250327.0,54.0602,54.1834,53.9986,54.1746,250327.0
2021-08-19 15:00:00,61.54,61.67,61.54,61.66,170092.0,54.1746,54.2891,54.1746,54.2803,170092.0
2021-08-19 15:30:00,61.66,61.67,61.52,61.56,337574.0,54.2803,54.2891,54.157,54.1922,337574.0
2021-08-20 09:30:00,61.28,61.51,61.23,61.49,251849.0,53.9457,54.1482,53.9017,54.1306,251849.0
2021-08-20 10:00:00,61.5,61.56,61.47,61.48,157708.0,54.1394,54.1922,54.113,54.1218,157708.0
2021-08-20 10:30:00,61.48,61.55,61.44,61.48,131078.0,54.1218,54.1834,54.0866,54.1218,131078.0
2021-08-20 11:00:00,61.47,61.54,61.44,61.47,346522.0,54.113,54.1746,54.0866,54.113,346522.0
2021-08-20 11:30:00,61.47,61.52,61.47,61.52,212035.0,54.113,54.157,54.113,54.157,212035.0
2021-08-20 12:00:00,61.53,61.65,61.52,61.65,47032.0,54.1658,54.2714,54.157,54.2714,47032.0
2021-08-20 12:30:00,61.65,61.69,61.62,61.67,36587.0,54.2714,54.3067,54.245,54.2891,36587.0
2021-08-20 13:00:00,61.67,61.68,61.63,61.63,43610.0,54.2891,54.2979,54.2538,54.2538,43610.0
2021-08-20 13:30:00,61.64,61.65,61.56,61.58,70012.0,54.2626,54.2714,54.1922,54.2098,70012.0
2021-08-20 14:00:00,61.58,61.62,61.54,61.56,55726.0,54.2098,54.245,54.1746,54.1922,55726.0
2021-08-20 14:30:00,61.57,61.6,61.55,61.6,45691.0,54.201,54.2274,54.1834,54.2274,45691.0
2021-08-20 15:00:00,61.6,61.67,61.59,61.67,59907.0,54.2274,54.2891,54.2186,54.2891,59907.0
2021-08-20 15:30:00,61.67,61.74,61.63,61.72,199190.0,54.2891,54.3507,54.2538,54.3331,199190.0
2021-08-23 09:30:00,62.12,62.18,62.08,62.13,388682.0,54.6852,54.738,54.65,54.694,388682.0
2021-08-23 10:00:00,62.14,62.24,62.11,62.19,312062.0,54.7028,54.7908,54.6764,54.7468,312062.0
2021-08-23 10:30:00,62.2,62.29,62.19,62.28,489651.0,54.7556,54.8349,54.7468,54.826,489651.0
2021-08-23 11:00:00,62.29,62.29,62.25,62.26,659211.0,54.8349,54.8349,54.7996,54.8084,659211.0
2021-08-23 11:30:00,62.26,62.28,62.24,62.28,351229.0,54.8084,54.826,54.7908,54.826,351229.0
2021-08-23 12:00:00,62.28,62.33,62.27,62.33,180063.0,54.826,54.8701,54.8172,54.8701,180063.0
2021-08-23 12:30:00,62.33,62.37,62.32,62.37,49627.0,54.8701,54.9053,54.8613,54.9053,49627.0
2021-08-23 13:00:00,62.37,62.41,62.36,62.37,56148.0,54.9053,54.9405,54.8965,54.9053,56148.0
2021-08-23 13:30:00,62.37,62.4,62.35,62.39,64072.0,54.9053,54.9317,54.8877,54.9229,64072.0
2021-08-23 14:00:00,62.38,62.43,62.38,62.42,133638.0,54.9141,54.9581,54.9141,54.9493,133638.0
2021-08-23 14:30:00,62.42,62.45,62.41,62.45,100571.0,54.9493,54.9757,54.9405,54.9757,100571.0
2021-08-23 15:00:00,62.45,62.45,62.41,62.44,60650.0,54.9757,54.9757,54.9405,54.9669,60650.0
2021-08-23 15:30:00,62.44,62.46,62.36,62.39,274479.0,54.9669,54.9845,54.8965,54.9229,274479.0
2021-08-24 09:30:00,62.67,62.87,62.62,62.83,232411.0,55.1694,55.3454,55.1254,55.3102,232411.0
2021-08-24 10:00:00,62.83,62.9,62.79,62.89,143558.0,55.3102,55.3718,55.275,55.363,143558.0
2021-08-24 10:30:00,62.92,62.98,62.91,62.94,72457.0,55.3894,55.4423,55.3806,55.4071,72457.0
2021-08-24 11:00:00,62.95,62.98,62.9,62.9,52058.0,55.4159,55.4423,55.3718,55.3718,52058.0
2021-08-24 11:30:00,62.9,62.91,62.86,62.9,98567.0,55.3718,55.3806,55.3366,55.3718,98567.0
2021-08-24 12:00:00,62.9,62.9,62.86,62.88,178292.0,55.3718,55.3718,55.3366,55.3542,178292.0
2021-08-24 12:30:00,62.88,62.94,62.88,62.94,51019.0,55.3542,55.4071,55.3542,55.4071,51019.0
2021-08-24 13:00:00,62.94,62.96,62.91,62.93,90341.0,55.4071,55.4247,55.3806,55.3983,90341.0
2021-08-24 13:30:00,62.93,62.97,62.92,62.97,77304.0,55.3983,55.4335,55.3894,55.4335,77304.0
2021-08-24 14:00:00,62.97,62.99,62.95,62.98,34574.0,55.4335,55.4511,55.4159,55.4423,34574.0
2021-08-24 14:30:00,62.98,63.01,62.98,63.01,77983.0,55.4423,55.4687,55.4423,55.4687,77983.0
2021-08-24 15:00:00,63.01,63.03,62.98,63.01,129755.0,55.4687,55.4863,55.4423,55.4687,129755.0
2021-08-24 15:30:00,63.01,63.02,62.93,62.94,186046.0,55.4687,55.4775,55.3983,55.4071,186046.0
2021-08-25 09:30:00,62.89,62.89,62.76,62.85,283255.0,55.363,55.363,55.2486,55.3278,283255.0
2021-08-25 10:00:00,62.86,62.89,62.83,62.85,177077.0,55.3366,55.363,55.3102,55.3278,177077.0
2021-08-25 10:30:00,62.85,62.91,62.83,62.87,103541.0,55.3278,55.3806,55.3102,55.3454,103541.0
2021-08-25 11:00:00,62.87,62.91,62.86,62.9,206290.0,55.3454,55.3806,55.3366,55.3718,206290.0
2021-08-25 11:30:00,62.9,63.0,62.9,62.99,81067.0,55.3718,55.4599,55.3718,55.4511,81067.0
2021-08-25 12:00:00,62.98,63.0,62.94,62.99,129737.0,55.4423,55.4599,55.4071,55.4511,129737.0
2021-08-25 12:30:00,62.98,62.99,62.94,62.95,67372.0,55.4423,55.4511,55.4071,55.4159,67372.0
2021-08-25 13:00:00,62.94,62.94,62.9,62.91,137005.0,55.4071,55.4071,55.3718,55.3806,137005.0
2021-08-25 13:30:00,62.9,62.95,62.9,62.93,59854.0,55.3718,55.4159,55.3718,55.3983,59854.0
2021-08-25 14:00:00,62.93,63.01,62.92,63.01,103899.0,55.3983,55.4687,55.3894,55.4687,103899.0
2021-08-25 14:30:00,63.01,63.02,62.99,63.02,45168.0,55.4687,55.4775,55.4511,55.4775,45168.0
2021-08-25 15:00:00,63.02,63.02,62.96,63.0,86954.0,55.4775,55.4775,55.4247,55.4599,86954.0
2021-08-25 15:30:00,63.0,63.01,62.98,62.98,234648.0,55.4599,55.4687,55.4423,55.4423,234648.0
2021-08-26 09:30:00,62.76,62.81,62.72,62.74,173796.0,55.2486,55.2926,55.2134,55.231,173796.0
2021-08-26 10:00:00,62.74,62.82,62.6,62.7,158299.0,55.231,55.3014,55.1077,55.1958,158299.0
2021-08-26 10:30:00,62.72,62.75,62.59,62.62,95614.0,55.2134,55.2398,55.0989,55.1254,95614.0
2021-08-26 11:00:00,62.62,62.76,62.56,62.74,164985.0,55.1254,55.2486,55.0725,55.231,164985.0
2021-08-26 11:30:00,62.74,62.74,62.67,62.74,66474.0,55.231,55.231,55.1694,55.231,66474.0
2021-08-26 12:00:00,62.74,62.79,62.73,62.78,51557.0,55.231,55.275,55.2222,55.2662,51557.0
2021-08-26 12:30:00,62.78,62.79,62.74,62.75,68693.0,55.2662,55.275,55.231,55.2398,68693.0
2021-08-26 13:00:00,62.74,62.76,62.67,62.7,66363.0,55.231,55.2486,55.1694,55.1958,66363.0
2021-08-26 13:30:00,62.69,62.72,62.69,62.71,87510.0,55.187,55.2134,55.187,55.2046,87510.0
2021-08-26 14:00:00,62.7,62.7,62.62,62.65,37824.0,55.1958,55.1958,55.1254,55.1518,37824.0
2021-08-26 14:30:00,62.64,62.67,62.59,62.59,68296.0,55.143,55.1694,55.0989,55.0989,68296.0
2021-08-26 15:00:00,62.59,62.61,62.5,62.56,99968.0,55.0989,55.1166,55.0197,55.0725,99968.0
2021-08-26 15:30:00,62.55,62.6,62.54,62.55,208997.0,55.0637,55.1077,55.0549,55.0637,208997.0
2021-08-27 09:30:00,62.67,62.88,62.66,62.82,201889.0,55.1694,55.3542,55.1606,55.3014,201889.0
2021-08-27 10:00:00,62.81,63.15,62.7,63.03,114679.0,55.2926,55.5919,55.1958,55.4863,114679.0
2021-08-27 10:30:00,63.07,63.16,63.05,63.12,90048.0,55.5215,55.6007,55.5039,55.5655,90048.0
2021-08-27 11:00:00,63.14,63.16,63.11,63.11,255299.0,55.5831,55.6007,55.5567,55.5567,255299.0
2021-08-27 11:30:00,63.12,63.23,63.12,63.23,94454.0,55.5655,55.6623,55.5655,55.6623,94454.0
2021-08-27 12:00:00,63.25,63.25,63.15,63.17,320306.0,55.68,55.68,55.5919,55.6095,320306.0
2021-08-27 12:30:00,63.18,63.21,63.17,63.2,55365.0,55.6183,55.6447,55.6095,55.6359,55365.0
2021-08-27 13:00:00,63.21,63.22,63.17,63.2,71688.0,55.6447,55.6535,55.6095,55.6359,71688.0
2021-08-27 13:30:00,63.2,63.21,63.18,63.18,59762.0,55.6359,55.6447,55.6183,55.6183,59762.0
2021-08-27 14:00:00,63.18,63.18,63.14,63.17,80209.0,55.6183,55.6183,55.5831,55.6095,80209.0
2021-08-27 14:30:00,63.17,63.19,63.16,63.19,119613.0,55.6095,55.6271,55.6007,55.6271,119613.0
2021-08-27 15:00:00,63.19,63.25,63.18,63.22,97667.0,55.6271,55.68,55.6183,55.6535,97667.0
2021-08-27 15:30:00,63.23,63.24,63.18,63.23,298260.0,55.6623,55.6712,55.6183,55.6623,298260.0
2021-08-30 09:30:00,63.25,63.25,63.09,63.15,232476.0,55.68,55.68,55.5391,55.5919,232476.0
2021-08-30 10:00:00,63.14,63.2,63.11,63.18,105954.0,55.5831,55.6359,55.5567,55.6183,105954.0
2021-08-30 10:30:00,63.17,63.26,63.16,63.25,65525.0,55.6095,55.6888,55.6007,55.68,65525.0
2021-08-30 11:00:00,63.25,63.29,63.24,63.27,47370.0,55.68,55.7152,55.6712,55.6976,47370.0
2021-08-30 11:30:00,63.27,63.29,63.26,63.29,91480.0,55.6976,55.7152,55.6888,55.7152,91480.0
2021-08-30 12:00:00,63.29,63.29,63.26,63.27,154766.0,55.7152,55.7152,55.6888,55.6976,154766.0
2021-08-30 12:30:00,63.27,63.3,63.26,63.3,28663.0,55.6976,55.724,55.6888,55.724,28663.0
2021-08-30 13:00:00,63.3,63.3,63.27,63.29,34428.0,55.724,55.724,55.6976,55.7152,34428.0
2021-08-30 13:30:00,63.29,63.3,63.28,63.3,179640.0,55.7152,55.724,55.7064,55.724,179640.0
2021-08-30 14:00:00,63.3,63.32,63.29,63.31,80816.0,55.724,55.7416,55.7152,55.7328,80816.0
2021-08-30 14:30:00,63.3,63.32,63.28,63.32,62494.0,55.724,55.7416,55.7064,55.7416,62494.0
2021-08-30 15:00:00,63.32,63.33,63.27,63.28,152145.0,55.7416,55.7504,55.6976,55.7064,152145.0
2021-08-30 15:30:00,63.28,63.29,63.24,63.25,164605.0,55.7064,55.7152,55.6712,55.68,164605.0
2021-08-31 09:30:00,63.55,63.6,63.44,63.45,404091.0,55.944,55.9881,55.8472,55.856,404091.0
2021-08-31 10:00:00,63.45,63.54,63.44,63.48,130432.0,55.856,55.9352,55.8472,55.8824,130432.0
2021-08-31 10:30:00,63.46,63.52,63.4,63.42,204376.0,55.8648,55.9176,55.812,55.8296,204376.0
2021-08-31 11:00:00,63.42,63.49,63.38,63.42,124643.0,55.8296,55.8912,55.7944,55.8296,124643.0
2021-08-31 11:30:00,63.42,63.54,63.42,63.51,161649.0,55.8296,55.9352,55.8296,55.9088,161649.0
2021-08-31 12:00:00,63.51,63.54,63.48,63.54,96062.0,55.9088,55.9352,55.8824,55.9352,96062.0
2021-08-31 12:30:00,63.53,63.53,63.51,63.52,134755.0,55.9264,55.9264,55.9088,55.9176,134755.0
2021-08-31 13:00:00,63.53,63.53,63.46,63.49,119175.0,55.9264,55.9264,55.8648,55.8912,119175.0
2021-08-31 13:30:00,63.48,63.5,63.47,63.49,92153.0,55.8824,55.9,55.8736,55.8912,92153.0
2021-08-31 14:00:00,63.5,63.52,63.47,63.5,158764.0,55.9,55.9176,55.8736,55.9,158764.0
2021-08-31 14:30:00,63.5,63.52,63.47,63.52,65904.0,55.9,55.9176,55.8736,55.9176,65904.0
2021-08-31 15:00:00,63.52,63.52,63.4,63.41,166896.0,55.9176,55.9176,55.812,55.8208,166896.0
2021-08-31 15:30:00,63.41,63.5,63.4,63.43,382634.0,55.8208,55.9,55.812,55.8384,382634.0
2021-09-01 09:30:00,63.89,63.98,63.84,63.95,309452.0,56.2434,56.3226,56.1993,56.2962,309452.0
2021-09-01 10:00:00,63.96,64.05,63.93,64.03,262166.0,56.305,56.3842,56.2786,56.3666,262166.0
2021-09-01 10:30:00,64.04,64.09,64.03,64.08,133031.0,56.3754,56.4194,56.3666,56.4106,133031.0
2021-09-01 11:00:00,64.08,64.1,64.03,64.06,107140.0,56.4106,56.4282,56.3666,56.393,107140.0
2021-09-01 11:30:00,64.05,64.1,64.03,64.09,76234.0,56.3842,56.4282,56.3666,56.4194,76234.0
2021-09-01 12:00:00,64.09,64.2,64.09,64.2,88418.0,56.4194,56.5163,56.4194,56.5163,88418.0
2021-09-01 12:30:00,64.2,64.22,64.18,64.18,265169.0,56.5163,56.5339,56.4986,56.4986,265169.0
2021-09-01 13:00:00,64.18,64.2,64.15,64.19,90974.0,56.4986,56.5163,56.4722,56.5075,90974.0
2021-09-01 13:30:00,64.19,64.2,64.15,64.17,128050.0,56.5075,56.5163,56.4722,56.4898,128050.0
2021-09-01 14:00:00,64.18,64.18,64.14,64.15,40572.0,56.4986,56.4986,56.4634,56.4722,40572.0
2021-09-01 14:30:00,64.16,64.16,64.07,64.12,147956.0,56.481,56.481,56.4018,56.4458,147956.0
2021-09-01 15:00:00,64.11,64.11,64.04,64.06,144980.0,56.437,56.437,56.3754,56.393,144980.0
2021-09-01 15:30:00,64.06,64.07,64.01,64.03,510109.0,56.393,56.4018,56.349,56.3666,510109.0
2021-09-02 09:30:00,64.22,64.24,64.16,64.2,208001.0,56.5339,56.5515,56.481,56.5163,208001.0
2021-09-02 10:00:00,64.2,64.23,64.14,64.23,79939.0,56.5163,56.5427,56.4634,56.5427,79939.0
2021-09-02 10:30:00,64.24,64.34,64.24,64.32,53805.0,56.5515,56.6395,56.5515,56.6219,53805.0
2021-09-02 11:00:00,64.33,64.35,64.3,64.32,46673.0,56.6307,56.6483,56.6043,56.6219,46673.0
2021-09-02 11:30:00,64.34,64.34,64.27,64.27,58864.0,56.6395,56.6395,56.5779,56.5779,58864.0
2021-09-02 12:00:00,64.28,64.28,64.23,64.23,84488.0,56.5867,56.5867,56.5427,56.5427,84488.0
2021-09-02 12:30:00,64.24,64.26,64.2,64.24,124354.0,56.5515,56.5691,56.5163,56.5515,124354.0
2021-09-02 13:00:00,64.24,64.25,64.18,64.19,44633.0,56.5515,56.5603,56.4986,56.5075,44633.0
2021-09-02 13:30:00,64.2,64.21,64.14,64.17,71337.0,56.5163,56.5251,56.4634,56.4898,71337.0
2021-09-02 14:00:00,64.16,64.17,64.12,64.13,55149.0,56.481,56.4898,56.4458,56.4546,55149.0
2021-09-02 14:30:00,64.13,64.19,64.11,64.18,45688.0,56.4546,56.5075,56.437,56.4986,45688.0
2021-09-02 15:00:00,64.18,64.2,64.14,64.15,161568.0,56.4986,56.5163,56.4634,56.4722,161568.0
2021-09-02 15:30:00,64.15,64.19,64.12,64.18,262796.0,56.4722,56.5075,56.4458,56.4986,262796.0
2021-09-03 09:30:00,64.32,64.42,64.27,64.39,620963.0,56.6219,56.7099,56.5779,56.6835,620963.0
2021-09-03 10:00:00,64.4,64.5,64.35,64.49,253958.0,56.6923,56.7803,56.6483,56.7715,253958.0
2021-09-03 10:30:00,64.48,64.54,64.42,64.5,82625.0,56.7627,56.8156,56.7099,56.7803,82625.0
2021-09-03 11:00:00,64.5,64.58,64.44,64.48,76302.0,56.7803,56.8508,56.7275,56.7627,76302.0
2021-09-03 11:30:00,64.48,64.5,64.43,64.44,71699.0,56.7627,56.7803,56.7187,56.7275,71699.0
2021-09-03 12:00:00,64.44,64.5,64.43,64.5,80407.0,56.7275,56.7803,56.7187,56.7803,80407.0
2021-09-03 12:30:00,64.5,64.51,64.47,64.5,33106.0,56.7803,56.7892,56.7539,56.7803,33106.0
2021-09-03 13:00:00,64.51,64.56,64.51,64.56,55366.0,56.7892,56.8332,56.7892,56.8332,55366.0
2021-09-03 13:30:00,64.56,64.58,64.53,64.57,57764.0,56.8332,56.8508,56.8068,56.842,57764.0
2021-09-03 14:00:00,64.57,64.6,64.56,64.58,61798.0,56.842,56.8684,56.8332,56.8508,61798.0
2021-09-03 14:30:00,64.58,64.59,64.55,64.58,35888.0,56.8508,56.8596,56.8244,56.8508,35888.0
2021-09-03 15:00:00,64.58,64.6,64.56,64.57,60050.0,56.8508,56.8684,56.8332,56.842,60050.0
2021-09-03 15:30:00,64.56,64.6,64.52,64.53,126251.0,56.8332,56.8684,56.798,56.8068,126251.0
2021-09-07 09:30:00,64.63,64.71,64.59,64.7,606095.0,56.8948,56.9652,56.8596,56.9564,606095.0
2021-09-07 10:00:00,64.7,64.72,64.57,64.6,88719.0,56.9564,56.974,56.842,56.8684,88719.0
2021-09-07 10:30:00,64.59,64.68,64.57,64.68,66959.0,56.8596,56.9388,56.842,56.9388,66959.0
2021-09-07 11:00:00,64.67,64.68,64.57,64.62,81429.0,56.93,56.9388,56.842,56.886,81429.0
2021-09-07 11:30:00,64.62,64.68,64.61,64.66,97010.0,56.886,56.9388,56.8772,56.9212,97010.0
2021-09-07 12:00:00,64.66,64.7,64.66,64.68,75254.0,56.9212,56.9564,56.9212,56.9388,75254.0
2021-09-07 12:30:00,64.67,64.73,64.67,64.7,28745.0,56.93,56.9828,56.93,56.9564,28745.0
2021-09-07 13:00:00,64.7,64.73,64.67,64.68,60748.0,56.9564,56.9828,56.93,56.9388,60748.0
2021-09-07 13:30:00,64.68,64.72,64.67,64.7,79670.0,56.9388,56.974,56.93,56.9564,79670.0
2021-09-07 14:00:00,64.7,64.71,64.65,64.65,62485.0,56.9564,56.9652,56.9124,56.9124,62485.0
2021-09-07 14:30:00,64.66,64.69,64.65,64.68,50463.0,56.9212,56.9476,56.9124,56.9388,50463.0
2021-09-07 15:00:00,64.68,64.69,64.61,64.62,61505.0,56.9388,56.9476,56.8772,56.886,61505.0
2021-09-07 15:30:00,64.62,64.64,64.58,64.59,214499.0,56.886,56.9036,56.8508,56.8596,214499.0
2021-09-08 09:30:00,64.34,64.36,64.23,64.25,303042.0,56.6395,56.6571,56.5427,56.5603,303042.0
2021-09-08 10:00:00,64.24,64.3,64.11,64.11,157284.0,56.5515,56.6043,56.437,56.437,157284.0
2021-09-08 10:30:00,64.1,64.11,63.86,63.94,113413.0,56.4282,56.437,56.2169,56.2874,113413.0
2021-09-08 11:00:00,63.94,64.03,63.93,64.0,73243.0,56.2874,56.3666,56.2786,56.3402,73243.0
2021-09-08 11:30:00,64.01,64.03,63.91,63.95,67121.0,56.349,56.3666,56.261,56.2962,67121.0
2021-09-08 12:00:00,63.94,64.13,63.91,64.11,102401.0,56.2874,56.4546,56.261,56.437,102401.0
2021-09-08 12:30:00,64.11,64.11,64.0,64.01,36095.0,56.437,56.437,56.3402,56.349,36095.0
2021-09-08 13:00:00,64.01,64.04,63.98,64.04,45568.0,56.349,56.3754,56.3226,56.3754,45568.0
2021-09-08 13:30:00,64.05,64.06,64.0,64.01,67014.0,56.3842,56.393,56.3402,56.349,67014.0
2021-09-08 14:00:00,64.01,64.09,64.01,64.06,87875.0,56.349,56.4194,56.349,56.393,87875.0
2021-09-08 14:30:00,64.06,64.07,64.02,64.05,39564.0,56.393,56.4018,56.3578,56.3842,39564.0
2021-09-08 15:00:00,64.04,64.08,64.02,64.02,96455.0,56.3754,56.4106,56.3578,56.3578,96455.0
2021-09-08 15:30:00,64.02,64.03,63.96,63.97,211866.0,56.3578,56.3666,56.305,56.3138,211866.0
2021-09-09 09:30:00,63.88,64.01,63.81,63.99,189108.0,56.2346,56.349,56.1729,56.3314,189108.0
2021-09-09 10:00:00,63.99,64.11,63.98,64.08,75454.0,56.3314,56.437,56.3226,56.4106,75454.0
2021-09-09 10:30:00,64.08,64.13,64.07,64.09,95862.0,56.4106,56.4546,56.4018,56.4194,95862.0
2021-09-09 11:00:00,64.1,64.12,63.96,63.97,183147.0,56.4282,56.4458,56.305,56.3138,183147.0
2021-09-09 11:30:00,63.97,64.03,63.97,64.03,93781.0,56.3138,56.3666,56.3138,56.3666,93781.0
2021-09-09 12:00:00,64.04,64.04,63.98,64.02,66043.0,56.3754,56.3754,56.3226,56.3578,66043.0
2021-09-09 12:30:00,64.02,64.08,63.99,64.01,38258.0,56.3578,56.4106,56.3314,56.349,38258.0
2021-09-09 13:00:00,64.01,64.05,63.84,63.89,78927.0,56.349,56.3842,56.1993,56.2434,78927.0
2021-09-09 13:30:00,63.88,63.88,63.79,63.85,173521.0,56.2346,56.2346,56.1553,56.2081,173521.0
2021-09-09 14:00:00,63.84,63.87,63.76,63.85,259304.0,56.1993,56.2257,56.1289,56.2081,259304.0
2021-09-09 14:30:00,63.85,63.9,63.79,63.88,75569.0,56.2081,56.2522,56.1553,56.2346,75569.0
2021-09-09 15:00:00,63.89,63.9,63.84,63.88,103970.0,56.2434,56.2522,56.1993,56.2346,103970.0
2021-09-09 15:30:00,63.87,64.01,63.85,63.9,231085.0,56.2257,56.349,56.2081,56.2522,231085.0
2021-09-10 09:30:00,64.35,64.38,64.24,64.29,189278.0,56.6483,56.6747,56.5515,56.5955,189278.0
2021-09-10 10:00:00,64.28,64.28,64.2,64.24,113325.0,56.5867,56.5867,56.5163,56.5515,113325.0
2021-09-10 10:30:00,64.23,64.23,63.99,64.06,206993.0,56.5427,56.5427,56.3314,56.393,206993.0
2021-09-10 11:00:00,64.07,64.08,63.99,64.02,76595.0,56.4018,56.4106,56.3314,56.3578,76595.0
2021-09-10 11:30:00,64.01,64.08,64.01,64.06,51810.0,56.349,56.4106,56.349,56.393,51810.0
2021-09-10 12:00:00,64.06,64.15,64.06,64.14,44899.0,56.393,56.4722,56.393,56.4634,44899.0
2021-09-10 12:30:00,64.14,64.16,64.12,64.14,39664.0,56.4634,56.481,56.4458,56.4634,39664.0
2021-09-10 13:00:00,64.14,64.15,64.06,64.06,49323.0,56.4634,56.4722,56.393,56.393,49323.0
2021-09-10 13:30:00,64.06,64.09,64.03,64.06,67654.0,56.393,56.4194,56.3666,56.393,67654.0
2021-09-10 14:00:00,64.07,64.08,64.01,64.02,54287.0,56.4018,56.4106,56.349,56.3578,54287.0
2021-09-10 14:30:00,64.02,64.03,63.98,64.0,70988.0,56.3578,56.3666,56.3226,56.3402,70988.0
2021-09-10 15:00:00,63.99,64.0,63.87,63.88,148459.0,56.3314,56.3402,56.2257,56.2346,148459.0
2021-09-10 15:30:00,63.88,63.89,63.75,63.78,349257.0,56.2346,56.2434,56.1201,56.1465,349257.0
2021-09-13 09:30:00,64.22,64.23,64.03,64.11,502127.0,56.5339,56.5427,56.3666,56.437,502127.0
2021-09-13 10:00:00,64.1,64.11,63.98,64.06,113047.0,56.4282,56.437,56.3226,56.393,113047.0
2021-09-13 10:30:00,64.06,64.18,64.01,64.17,70221.0,56.393,56.4986,56.349,56.4898,70221.0
2021-09-13 11:00:00,64.17,64.19,64.03,64.11,89267.0,56.4898,56.5075,56.3666,56.437,89267.0
2021-09-13 11:30:00,64.11,64.17,64.1,64.11,148163.0,56.437,56.4898,56.4282,56.437,148163.0
2021-09-13 12:00:00,64.11,64.2,64.09,64.18,81000.0,56.437,56.5163,56.4194,56.4986,81000.0
2021-09-13 12:30:00,64.19,64.2,64.12,64.19,29558.0,56.5075,56.5163,56.4458,56.5075,29558.0
2021-09-13 13:00:00,64.18,64.2,64.08,64.08,49205.0,56.4986,56.5163,56.4106,56.4106,49205.0
2021-09-13 13:30:00,64.08,64.09,64.03,64.06,54014.0,56.4106,56.4194,56.3666,56.393,54014.0
2021-09-13 14:00:00,64.06,64.1,63.99,64.01,81578.0,56.393,56.4282,56.3314,56.349,81578.0
2021-09-13 14:30:00,64.01,64.06,63.97,64.05,62954.0,56.349,56.393,56.3138,56.3842,62954.0
2021-09-13 15:00:00,64.05,64.1,63.95,64.1,96196.0,56.3842,56.4282,56.2962,56.4282,96196.0
2021-09-13 15:30:00,64.11,64.16,64.07,64.16,197598.0,56.437,56.481,56.4018,56.481,197598.0
2021-09-14 09:30:00,64.25,64.27,64.0,64.01,282655.0,56.5603,56.5779,56.3402,56.349,282655.0
2021-09-14 10:00:00,64.0,64.03,63.91,63.96,122573.0,56.3402,56.3666,56.261,56.305,122573.0
2021-09-14 10:30:00,63.95,63.96,63.85,63.88,186059.0,56.2962,56.305,56.2081,56.2346,186059.0
2021-09-14 11:00:00,63.88,64.01,63.87,63.99,276721.0,56.2346,56.349,56.2257,56.3314,276721.0
2021-09-14 11:30:00,64.01,64.05,63.99,64.05,102054.0,56.349,56.3842,56.3314,56.3842,102054.0
2021-09-14 12:00:00,64.06,64.09,64.05,64.05,58523.0,56.393,56.4194,56.3842,56.3842,58523.0
2021-09-14 12:30:00,64.05,64.07,63.97,63.98,37721.0,56.3842,56.4018,56.3138,56.3226,37721.0
2021-09-14 13:00:00,63.97,64.01,63.89,63.98,46170.0,56.3138,56.349,56.2434,56.3226,46170.0
2021-09-14 13:30:00,63.97,64.01,63.91,64.0,61556.0,56.3138,56.349,56.261,56.3402,61556.0
2021-09-14 14:00:00,64.0,64.0,63.86,63.87,45103.0,56.3402,56.3402,56.2169,56.2257,45103.0
2021-09-14 14:30:00,63.85,63.85,63.76,63.81,108582.0,56.2081,56.2081,56.1289,56.1729,108582.0
2021-09-14 15:00:00,63.81,63.83,63.75,63.75,69693.0,56.1729,56.1905,56.1201,56.1201,69693.0
2021-09-14 15:30:00,63.75,63.83,63.72,63.8,307205.0,56.1201,56.1905,56.0937,56.1641,307205.0
2021-09-15 09:30:00,63.75,63.85,63.66,63.8,183367.0,56.1201,56.2081,56.0409,56.1641,183367.0
2021-09-15 10:00:00,63.8,63.83,63.63,63.69,68549.0,56.1641,56.1905,56.0145,56.0673,68549.0
2021-09-15 10:30:00,63.69,63.75,63.61,63.68,116013.0,56.0673,56.1201,55.9969,56.0585,116013.0
2021-09-15 11:00:00,63.68,63.69,63.61,63.64,133497.0,56.0585,56.0673,55.9969,56.0233,133497.0
2021-09-15 11:30:00,63.65,63.65,63.58,63.64,109525.0,56.0321,56.0321,55.9705,56.0233,109525.0
2021-09-15 12:00:00,63.64,63.7,63.6,63.68,92011.0,56.0233,56.0761,55.9881,56.0585,92011.0
2021-09-15 12:30:00,63.69,63.79,63.68,63.77,111456.0,56.0673,56.1553,56.0585,56.1377,111456.0
2021-09-15 13:00:00,63.77,63.82,63.77,63.82,135562.0,56.1377,56.1817,56.1377,56.1817,135562.0
2021-09-15 13:30:00,63.82,63.88,63.82,63.84,324306.0,56.1817,56.2346,56.1817,56.1993,324306.0
2021-09-15 14:00:00,63.84,63.89,63.83,63.87,155913.0,56.1993,56.2434,56.1905,56.2257,155913.0
2021-09-15 14:30:00,63.86,63.91,63.86,63.88,119439.0,56.2169,56.261,56.2169,56.2346,119439.0
2021-09-15 15:00:00,63.89,63.94,63.87,63.92,128714.0,56.2434,56.2874,56.2257,56.2698,128714.0
2021-09-15 15:30:00,63.92,64.0,63.9,64.0,485610.0,56.2698,56.3402,56.2522,56.3402,485610.0
2021-09-16 09:30:00,63.52,63.55,63.36,63.39,255628.0,55.9176,55.944,55.7768,55.8032,255628.0
2021-09-16 10:00:00,63.4,63.44,63.35,63.44,98452.0,55.812,55.8472,55.768,55.8472,98452.0
2021-09-16 10:30:00,63.43,63.52,63.38,63.43,121149.0,55.8384,55.9176,55.7944,55.8384,121149.0
2021-09-16 11:00:00,63.42,63.49,63.38,63.43,94079.0,55.8296,55.8912,55.7944,55.8384,94079.0
2021-09-16 11:30:00,63.44,63.47,63.39,63.47,88251.0,55.8472,55.8736,55.8032,55.8736,88251.0
2021-09-16 12:00:00,63.48,63.54,63.45,63.5,101918.0,55.8824,55.9352,55.856,55.9,101918.0
2021-09-16 12:30:00,63.5,63.55,63.48,63.51,145986.0,55.9,55.944,55.8824,55.9088,145986.0
2021-09-16 13:00:00,63.51,63.54,63.48,63.52,65113.0,55.9088,55.9352,55.8824,55.9176,65113.0
2021-09-16 13:30:00,63.52,63.59,63.47,63.59,100310.0,55.9176,55.9793,55.8736,55.9793,100310.0
2021-09-16 14:00:00,63.58,63.63,63.56,63.61,69353.0,55.9705,56.0145,55.9529,55.9969,69353.0
2021-09-16 14:30:00,63.62,63.65,63.6,63.65,113487.0,56.0057,56.0321,55.9881,56.0321,113487.0
2021-09-16 15:00:00,63.65,63.71,63.6,63.6,177108.0,56.0321,56.0849,55.9881,55.9881,177108.0
2021-09-16 15:30:00,63.6,63.68,63.59,63.68,374276.0,55.9881,56.0585,55.9793,56.0585,374276.0
2021-09-17 09:30:00,63.41,63.5,63.21,63.24,162442.0,55.8208,55.9,55.6447,55.6712,162442.0
2021-09-17 10:00:00,63.24,63.26,63.06,63.11,108128.0,55.6712,55.6888,55.5127,55.5567,108128.0
2021-09-17 10:30:00,63.12,63.12,62.91,62.95,113559.0,55.5655,55.5655,55.3806,55.4159,113559.0
2021-09-17 11:00:00,62.93,63.03,62.84,62.9,326916.0,55.3983,55.4863,55.319,55.3718,326916.0
2021-09-17 11:30:00,62.88,62.97,62.82,62.96,414178.0,55.3542,55.4335,55.3014,55.4247,414178.0
2021-09-17 12:00:00,62.96,63.08,62.94,63.04,112192.0,55.4247,55.5303,55.4071,55.4951,112192.0
2021-09-17 12:30:00,63.04,63.08,63.02,63.02,84772.0,55.4951,55.5303,55.4775,55.4775,84772.0
2021-09-17 13:00:00,63.02,63.02,62.93,62.98,51014.0,55.4775,55.4775,55.3983,55.4423,51014.0
2021-09-17 13:30:00,62.98,62.98,62.84,62.89,46670.0,55.4423,55.4423,55.319,55.363,46670.0
2021-09-17 14:00:00,62.88,62.98,62.88,62.92,47907.0,55.3542,55.4423,55.3542,55.3894,47907.0
2021-09-17 14:30:00,62.91,63.03,62.89,62.98,78127.0,55.3806,55.4863,55.363,55.4423,78127.0
2021-09-17 15:00:00,63.0,63.04,62.96,62.98,113503.0,55.4599,55.4951,55.4247,55.4423,113503.0
2021-09-17 15:30:00,62.98,63.06,62.97,62.99,292757.0,55.4423,55.5127,55.4335,55.4511,292757.0
2021-09-20 09:30:00,61.21,61.48,61.15,61.42,371009.0,54.2072,54.4463,54.154,54.3931,371009.0
2021-09-20 10:00:00,61.41,61.44,61.25,61.36,334886.0,54.3843,54.4109,54.2426,54.34,334886.0
2021-09-20 10:30:00,61.35,61.45,61.31,61.33,154827.0,54.3312,54.4197,54.2957,54.3134,154827.0
2021-09-20 11:00:00,61.33,61.5,61.28,61.46,166495.0,54.3134,54.464,54.2692,54.4286,166495.0
2021-09-20 11:30:00,61.46,61.47,61.22,61.23,500605.0,54.4286,54.4374,54.216,54.2249,500605.0
2021-09-20 12:00:00,61.23,61.23,61.06,61.14,277879.0,54.2249,54.2249,54.0743,54.1452,277879.0
2021-09-20 12:30:00,61.13,61.14,61.0,61.0,103857.0,54.1363,54.1452,54.0212,54.0212,103857.0
2021-09-20 13:00:00,61.01,61.07,60.91,61.07,161495.0,54.03,54.0832,53.9415,54.0832,161495.0
2021-09-20 13:30:00,61.07,61.12,61.03,61.06,81270.0,54.0832,54.1275,54.0478,54.0743,81270.0
2021-09-20 14:00:00,61.05,61.09,60.85,60.87,249452.0,54.0655,54.1009,53.8884,53.9061,249452.0
2021-09-20 14:30:00,60.87,60.95,60.82,60.87,176360.0,53.9061,53.9769,53.8618,53.9061,176360.0
2021-09-20 15:00:00,60.87,61.0,60.77,61.0,366045.0,53.9061,54.0212,53.8175,54.0212,366045.0
2021-09-20 15:30:00,61.0,61.31,60.98,61.3,400618.0,54.0212,54.2957,54.0035,54.2869,400618.0
2021-09-21 09:30:00,61.97,62.1,61.89,62.01,348943.0,54.8802,54.9953,54.8094,54.9156,348943.0
2021-09-21 10:00:00,62.02,62.03,61.8,61.89,189526.0,54.9245,54.9334,54.7297,54.8094,189526.0
2021-09-21 10:30:00,61.89,61.94,61.72,61.75,199613.0,54.8094,54.8537,54.6588,54.6854,199613.0
2021-09-21 11:00:00,61.74,61.87,61.7,61.77,242750.0,54.6765,54.7917,54.6411,54.7031,242750.0
2021-09-21 11:30:00,61.78,61.96,61.78,61.95,166699.0,54.712,54.8714,54.712,54.8625,166699.0
2021-09-21 12:00:00,61.96,62.05,61.94,62.03,144115.0,54.8714,54.9511,54.8537,54.9334,144115.0
2021-09-21 12:30:00,62.02,62.07,61.94,62.0,98736.0,54.9245,54.9688,54.8537,54.9068,98736.0
2021-09-21 13:00:00,61.99,62.02,61.91,61.92,143580.0,54.8979,54.9245,54.8271,54.8359,143580.0
2021-09-21 13:30:00,61.92,61.96,61.86,61.92,169126.0,54.8359,54.8714,54.7828,54.8359,169126.0
2021-09-21 14:00:00,61.92,61.97,61.85,61.85,176900.0,54.8359,54.8802,54.7739,54.7739,176900.0
2021-09-21 14:30:00,61.85,62.03,61.85,61.95,185716.0,54.7739,54.9334,54.7739,54.8625,185716.0
2021-09-21 15:00:00,61.95,62.04,61.95,62.01,191258.0,54.8625,54.9422,54.8625,54.9156,191258.0
2021-09-21 15:30:00,62.02,62.04,61.85,61.85,364401.0,54.9245,54.9422,54.7739,54.7739,364401.0
2021-09-22 09:30:00,62.23,62.47,62.23,62.44,456884.0,55.1105,55.323,55.1105,55.2964,456884.0
2021-09-22 10:00:00,62.46,62.53,62.44,62.46,451477.0,55.3142,55.3762,55.2964,55.3142,451477.0
2021-09-22 10:30:00,62.46,62.51,62.43,62.47,187543.0,55.3142,55.3584,55.2876,55.323,187543.0
2021-09-22 11:00:00,62.47,62.54,62.47,62.53,96421.0,55.323,55.385,55.323,55.3762,96421.0
2021-09-22 11:30:00,62.52,62.67,62.52,62.61,210284.0,55.3673,55.5001,55.3673,55.447,210284.0
2021-09-22 12:00:00,62.6,62.6,62.54,62.56,112472.0,55.4381,55.4381,55.385,55.4027,112472.0
2021-09-22 12:30:00,62.58,62.59,62.52,62.53,48752.0,55.4204,55.4293,55.3673,55.3762,48752.0
2021-09-22 13:00:00,62.53,62.53,62.47,62.48,95552.0,55.3762,55.3762,55.323,55.3319,95552.0
2021-09-22 13:30:00,62.49,62.51,62.43,62.46,115405.0,55.3407,55.3584,55.2876,55.3142,115405.0
2021-09-22 14:00:00,62.45,62.79,62.28,62.73,542217.0,55.3053,55.6064,55.1548,55.5533,542217.0
2021-09-22 14:30:00,62.73,62.78,62.25,62.35,285187.0,55.5533,55.5976,55.1282,55.2167,285187.0
2021-09-22 15:00:00,62.35,62.61,62.3,62.5,175940.0,55.2167,55.447,55.1725,55.3496,175940.0
2021-09-22 15:30:00,62.5,62.51,62.3,62.33,536787.0,55.3496,55.3584,55.1725,55.199,536787.0
2021-09-23 09:30:00,62.75,62.97,62.73,62.93,339627.0,55.571,55.7658,55.5533,55.7304,339627.0
2021-09-23 10:00:00,62.93,63.01,62.92,62.95,176120.0,55.7304,55.8012,55.7215,55.7481,176120.0
2021-09-23 10:30:00,62.95,63.0,62.92,62.98,145850.0,55.7481,55.7924,55.7215,55.7747,145850.0
2021-09-23 11:00:00,62.97,62.98,62.85,62.87,77465.0,55.7658,55.7747,55.6595,55.6773,77465.0
2021-09-23 11:30:00,62.86,62.92,62.84,62.9,138128.0,55.6684,55.7215,55.6507,55.7038,138128.0
2021-09-23 12:00:00,62.89,62.94,62.86,62.94,103929.0,55.695,55.7392,55.6684,55.7392,103929.0
2021-09-23 12:30:00,62.95,62.98,62.93,62.94,241953.0,55.7481,55.7747,55.7304,55.7392,241953.0
2021-09-23 13:00:00,62.95,63.02,62.94,63.0,60675.0,55.7481,55.8101,55.7392,55.7924,60675.0
2021-09-23 13:30:00,62.99,63.05,62.99,63.05,91387.0,55.7835,55.8367,55.7835,55.8367,91387.0
2021-09-23 14:00:00,63.04,63.04,62.96,62.98,80220.0,55.8278,55.8278,55.757,55.7747,80220.0
2021-09-23 14:30:00,62.97,63.0,62.94,62.96,116211.0,55.7658,55.7924,55.7392,55.757,116211.0
2021-09-23 15:00:00,62.96,62.97,62.92,62.94,94030.0,55.757,55.7658,55.7215,55.7392,94030.0
2021-09-23 15:30:00,62.95,62.97,62.92,62.96,226819.0,55.7481,55.7658,55.7215,55.757,226819.0
2021-09-24 09:30:00,62.32,62.45,62.28,62.42,217558.0,55.1902,55.3053,55.1548,55.2787,217558.0
2021-09-24 10:00:00,62.42,62.48,62.31,62.33,208672.0,55.2787,55.3319,55.1813,55.199,208672.0
2021-09-24 10:30:00,62.33,62.37,62.29,62.34,234688.0,55.199,55.2345,55.1636,55.2079,234688.0
2021-09-24 11:00:00,62.34,62.38,62.3,62.3,72296.0,55.2079,55.2433,55.1725,55.1725,72296.0
2021-09-24 11:30:00,62.3,62.38,62.27,62.37,52103.0,55.1725,55.2433,55.1459,55.2345,52103.0
2021-09-24 12:00:00,62.36,62.42,62.34,62.41,57871.0,55.2256,55.2787,55.2079,55.2699,57871.0
2021-09-24 12:30:00,62.41,62.41,62.37,62.37,56362.0,55.2699,55.2699,55.2345,55.2345,56362.0
2021-09-24 13:00:00,62.36,62.39,62.36,62.39,59341.0,55.2256,55.2522,55.2256,55.2522,59341.0
2021-09-24 13:30:00,62.39,62.39,62.34,62.34,58217.0,55.2522,55.2522,55.2079,55.2079,58217.0
2021-09-24 14:00:00,62.34,62.36,62.32,62.34,80752.0,55.2079,55.2256,55.1902,55.2079,80752.0
2021-09-24 14:30:00,62.35,62.4,62.34,62.4,59392.0,55.2167,55.261,55.2079,55.261,59392.0
2021-09-24 15:00:00,62.41,62.41,62.35,62.37,114997.0,55.2699,55.2699,55.2167,55.2345,114997.0
2021-09-24 15:30:00,62.37,62.4,62.32,62.33,231585.0,55.2345,55.261,55.1902,55.199,231585.0
2021-09-27 09:30:00,62.28,62.4,62.17,62.38,228598.0,55.1548,55.261,55.0573,55.2433,228598.0
2021-09-27 10:00:00,62.37,62.49,62.35,62.47,89011.0,55.2345,55.3407,55.2167,55.323,89011.0
2021-09-27 10:30:00,62.47,62.48,62.41,62.41,91110.0,55.323,55.3319,55.2699,55.2699,91110.0
2021-09-27 11:00:00,62.42,62.48,62.39,62.4,92516.0,55.2787,55.3319,55.2522,55.261,92516.0
2021-09-27 11:30:00,62.41,62.45,62.31,62.38,74579.0,55.2699,55.3053,55.1813,55.2433,74579.0
2021-09-27 12:00:00,62.37,62.46,62.34,62.45,132536.0,55.2345,55.3142,55.2079,55.3053,132536.0
2021-09-27 12:30:00,62.45,62.47,62.39,62.41,51023.0,55.3053,55.323,55.2522,55.2699,51023.0
2021-09-27 13:00:00,62.42,62.51,62.4,62.5,44025.0,55.2787,55.3584,55.261,55.3496,44025.0
2021-09-27 13:30:00,62.5,62.53,62.46,62.52,54808.0,55.3496,55.3762,55.3142,55.3673,54808.0
2021-09-27 14:00:00,62.53,62.55,62.5,62.54,73869.0,55.3762,55.3939,55.3496,55.385,73869.0
2021-09-27 14:30:00,62.54,62.55,62.49,62.49,69019.0,55.385,55.3939,55.3407,55.3407,69019.0
2021-09-27 15:00:00,62.48,62.54,62.48,62.49,81551.0,55.3319,55.385,55.3319,55.3407,81551.0
2021-09-27 15:30:00,62.5,62.53,62.42,62.48,162588.0,55.3496,55.3762,55.2787,55.3319,162588.0
2021-09-28 09:30:00,61.74,61.74,61.39,61.49,421664.0,54.6765,54.6765,54.3666,54.4551,421664.0
2021-09-28 10:00:00,61.49,61.49,61.19,61.33,298238.0,54.4551,54.4551,54.1895,54.3134,298238.0
2021-09-28 10:30:00,61.32,61.4,61.25,61.28,244808.0,54.3046,54.3754,54.2426,54.2692,244808.0
2021-09-28 11:00:00,61.29,61.3,61.16,61.23,327303.0,54.278,54.2869,54.1629,54.2249,327303.0
2021-09-28 11:30:00,61.24,61.25,61.11,61.2,230587.0,54.2337,54.2426,54.1186,54.1983,230587.0
2021-09-28 12:00:00,61.19,61.29,61.14,61.26,237035.0,54.1895,54.278,54.1452,54.2514,237035.0
2021-09-28 12:30:00,61.25,61.25,61.09,61.11,532358.0,54.2426,54.2426,54.1009,54.1186,532358.0
2021-09-28 13:00:00,61.12,61.28,61.07,61.23,268871.0,54.1275,54.2692,54.0832,54.2249,268871.0
2021-09-28 13:30:00,61.22,61.24,61.13,61.13,168914.0,54.216,54.2337,54.1363,54.1363,168914.0
2021-09-28 14:00:00,61.13,61.25,61.07,61.25,115692.0,54.1363,54.2426,54.0832,54.2426,115692.0
2021-09-28 14:30:00,61.26,61.37,61.19,61.34,219347.0,54.2514,54.3489,54.1895,54.3223,219347.0
2021-09-28 15:00:00,61.34,61.4,61.26,61.26,569287.0,54.3223,54.3754,54.2514,54.2514,569287.0
2021-09-28 15:30:00,61.26,61.33,61.17,61.25,1079842.0,54.2514,54.3134,54.1717,54.2426,1079842.0
2021-09-29 09:30:00,61.33,61.39,61.15,61.34,251006.0,54.3134,54.3666,54.154,54.3223,251006.0
2021-09-29 10:00:00,61.34,61.43,61.27,61.29,150017.0,54.3223,54.402,54.2603,54.278,150017.0
2021-09-29 10:30:00,61.29,61.39,61.23,61.33,131325.0,54.278,54.3666,54.2249,54.3134,131325.0
2021-09-29 11:00:00,61.34,61.37,61.24,61.25,116811.0,54.3223,54.3489,54.2337,54.2426,116811.0
2021-09-29 11:30:00,61.24,61.27,61.13,61.2,154810.0,54.2337,54.2603,54.1363,54.1983,154810.0
2021-09-29 12:00:00,61.19,61.25,61.04,61.06,92119.0,54.1895,54.2426,54.0566,54.0743,92119.0
2021-09-29 12:30:00,61.06,61.11,61.03,61.08,111307.0,54.0743,54.1186,54.0478,54.092,111307.0
2021-09-29 13:00:00,61.08,61.11,61.03,61.04,107320.0,54.092,54.1186,54.0478,54.0566,107320.0
2021-09-29 13:30:00,61.04,61.04,60.98,61.03,130145.0,54.0566,54.0566,54.0035,54.0478,130145.0
2021-09-29 14:00:00,61.03,61.18,61.02,61.17,86952.0,54.0478,54.1806,54.0389,54.1717,86952.0
2021-09-29 14:30:00,61.17,61.22,61.16,61.19,73319.0,54.1717,54.216,54.1629,54.1895,73319.0
2021-09-29 15:00:00,61.2,61.22,61.14,61.16,105583.0,54.1983,54.216,54.1452,54.1629,105583.0
2021-09-29 15:30:00,61.16,61.17,60.96,61.02,291685.0,54.1629,54.1717,53.9858,54.0389,291685.0
2021-09-30 09:30:00,61.24,61.37,61.13,61.19,400257.0,54.2337,54.3489,54.1363,54.1895,400257.0
2021-09-30 10:00:00,61.2,61.22,61.08,61.18,250236.0,54.1983,54.216,54.092,54.1806,250236.0
2021-09-30 10:30:00,61.18,61.24,61.06,61.09,242453.0,54.1806,54.2337,54.0743,54.1009,242453.0
2021-09-30 11:00:00,61.09,61.37,61.07,61.36,176444.0,54.1009,54.3489,54.0832,54.34,176444.0
2021-09-30 11:30:00,61.35,61.35,60.97,61.06,210388.0,54.3312,54.3312,53.9946,54.0743,210388.0
2021-09-30 12:00:00,61.05,61.09,60.86,60.89,236340.0,54.0655,54.1009,53.8972,53.9238,236340.0
2021-09-30 12:30:00,60.88,61.0,60.82,60.95,97996.0,53.9149,54.0212,53.8618,53.9769,97996.0
2021-09-30 13:00:00,60.95,61.09,60.93,60.97,223536.0,53.9769,54.1009,53.9592,53.9946,223536.0
2021-09-30 13:30:00,60.97,61.03,60.9,61.02,167247.0,53.9946,54.0478,53.9326,54.0389,167247.0
2021-09-30 14:00:00,61.02,61.14,61.02,61.1,108739.0,54.0389,54.1452,54.0389,54.1098,108739.0
2021-09-30 14:30:00,61.1,61.23,61.1,61.15,209461.0,54.1098,54.2249,54.1098,54.154,209461.0
2021-09-30 15:00:00,61.15,61.24,61.09,61.12,122752.0,54.154,54.2337,54.1009,54.1275,122752.0
2021-09-30 15:30:00,61.11,61.2,60.92,60.96,405441.0,54.1186,54.1983,53.9503,53.9858,405441.0
2021-10-01 09:30:00,61.0,61.06,60.76,60.81,285753.0,54.0212,54.0743,53.8087,53.8529,285753.0
2021-10-01 10:00:00,60.82,60.91,60.57,60.66,416678.0,53.8618,53.9415,53.6404,53.7201,416678.0
2021-10-01 10:30:00,60.65,60.7,60.57,60.68,635270.0,53.7112,53.7555,53.6404,53.7378,635270.0
2021-10-01 11:00:00,60.68,60.82,60.59,60.72,742877.0,53.7378,53.8618,53.6581,53.7732,742877.0
2021-10-01 11:30:00,60.74,60.93,60.7,60.85,644426.0,53.7909,53.9592,53.7555,53.8884,644426.0
2021-10-01 12:00:00,60.86,60.91,60.78,60.89,233463.0,53.8972,53.9415,53.8264,53.9238,233463.0
2021-10-01 12:30:00,60.89,60.93,60.85,60.86,239678.0,53.9238,53.9592,53.8884,53.8972,239678.0
2021-10-01 13:00:00,60.87,60.98,60.82,60.95,229495.0,53.9061,54.0035,53.8618,53.9769,229495.0
2021-10-01 13:30:00,60.96,61.05,60.95,61.02,279457.0,53.9858,54.0655,53.9769,54.0389,279457.0
2021-10-01 14:00:00,61.02,61.13,61.02,61.1,345744.0,54.0389,54.1363,54.0389,54.1098,345744.0
2021-10-01 14:30:00,61.1,61.15,61.06,61.12,183225.0,54.1098,54.154,54.0743,54.1275,183225.0
2021-10-01 15:00:00,61.13,61.21,61.1,61.11,227883.0,54.1363,54.2072,54.1098,54.1186,227883.0
2021-10-01 15:30:00,61.11,61.18,61.05,61.1,513952.0,54.1186,54.1806,54.0655,54.1098,513952.0
2021-10-04 09:30:00,60.89,60.89,60.75,60.87,462485.0,53.9238,53.9238,53.7998,53.9061,462485.0
2021-10-04 10:00:00,60.86,60.88,60.55,60.59,177758.0,53.8972,53.9149,53.6227,53.6581,177758.0
2021-10-04 10:30:00,60.57,60.57,60.27,60.34,286896.0,53.6404,53.6404,53.3747,53.4367,286896.0
2021-10-04 11:00:00,60.34,60.4,60.25,60.28,188233.0,53.4367,53.4898,53.357,53.3836,188233.0
2021-10-04 11:30:00,60.3,60.38,60.17,60.37,292416.0,53.4013,53.4721,53.2862,53.4633,292416.0
2021-10-04 12:00:00,60.36,60.4,60.28,60.32,309592.0,53.4544,53.4898,53.3836,53.419,309592.0
2021-10-04 12:30:00,60.31,60.37,60.27,60.33,135107.0,53.4101,53.4633,53.3747,53.4278,135107.0
2021-10-04 13:00:00,60.32,60.41,60.25,60.31,252316.0,53.419,53.4987,53.357,53.4101,252316.0
2021-10-04 13:30:00,60.31,60.39,60.31,60.34,128626.0,53.4101,53.481,53.4101,53.4367,128626.0
2021-10-04 14:00:00,60.34,60.44,60.32,60.38,243983.0,53.4367,53.5253,53.419,53.4721,243983.0
2021-10-04 14:30:00,60.38,60.46,60.34,60.41,153536.0,53.4721,53.543,53.4367,53.4987,153536.0
2021-10-04 15:00:00,60.41,60.49,60.32,60.36,286649.0,53.4987,53.5695,53.419,53.4544,286649.0
2021-10-04 15:30:00,60.35,60.47,60.32,60.47,390452.0,53.4456,53.5518,53.419,53.5518,390452.0
2021-10-05 09:30:00,60.59,60.69,60.52,60.64,244530.0,53.6581,53.7467,53.5961,53.7024,244530.0
2021-10-05 10:00:00,60.67,60.87,60.66,60.86,74540.0,53.7289,53.9061,53.7201,53.8972,74540.0
2021-10-05 10:30:00,60.87,60.93,60.84,60.92,69628.0,53.9061,53.9592,53.8795,53.9503,69628.0
2021-10-05 11:00:00,60.93,61.05,60.91,61.02,116545.0,53.9592,54.0655,53.9415,54.0389,116545.0
2021-10-05 11:30:00,61.01,61.06,60.91,60.98,168092.0,54.03,54.0743,53.9415,54.0035,168092.0
2021-10-05 12:00:00,60.98,61.03,60.92,60.97,120162.0,54.0035,54.0478,53.9503,53.9946,120162.0
2021-10-05 12:30:00,60.97,61.0,60.94,60.98,70524.0,53.9946,54.0212,53.9681,54.0035,70524.0
2021-10-05 13:00:00,60.98,61.01,60.94,60.96,70710.0,54.0035,54.03,53.9681,53.9858,70710.0
2021-10-05 13:30:00,60.97,61.03,60.96,61.02,82005.0,53.9946,54.0478,53.9858,54.0389,82005.0
2021-10-05 14:00:00,61.02,61.05,60.97,61.01,172441.0,54.0389,54.0655,53.9946,54.03,172441.0
2021-10-05 14:30:00,61.01,61.04,60.99,61.01,47341.0,54.03,54.0566,54.0123,54.03,47341.0
2021-10-05 15:00:00,61.0,61.02,60.94,60.97,157288.0,54.0212,54.0389,53.9681,53.9946,157288.0
2021-10-05 15:30:00,60.96,60.99,60.85,60.86,350434.0,53.9858,54.0123,53.8884,53.8972,350434.0
2021-10-06 09:30:00,59.92,60.13,59.85,59.87,411823.0,53.0648,53.2507,53.0028,53.0205,411823.0
2021-10-06 10:00:00,59.88,60.15,59.76,60.11,192276.0,53.0293,53.2684,52.9231,53.233,192276.0
2021-10-06 10:30:00,60.11,60.18,60.04,60.17,197616.0,53.233,53.295,53.171,53.2862,197616.0
2021-10-06 11:00:00,60.18,60.2,59.97,59.98,159592.0,53.295,53.3127,53.109,53.1179,159592.0
2021-10-06 11:30:00,59.98,60.22,59.95,60.21,246706.0,53.1179,53.3304,53.0913,53.3216,246706.0
2021-10-06 12:00:00,60.21,60.23,59.96,60.0,233265.0,53.3216,53.3393,53.1002,53.1356,233265.0
2021-10-06 12:30:00,59.99,60.06,59.95,60.0,141326.0,53.1267,53.1887,53.0913,53.1356,141326.0
2021-10-06 13:00:00,60.02,60.12,59.94,60.12,232753.0,53.1533,53.2419,53.0825,53.2419,232753.0
2021-10-06 13:30:00,60.12,60.32,60.12,60.3,269563.0,53.2419,53.419,53.2419,53.4013,269563.0
2021-10-06 14:00:00,60.31,60.45,60.26,60.43,248260.0,53.4101,53.5341,53.3659,53.5164,248260.0
2021-10-06 14:30:00,60.43,60.52,60.39,60.39,408810.0,53.5164,53.5961,53.481,53.481,408810.0
2021-10-06 15:00:00,60.4,60.48,60.4,60.47,215149.0,53.4898,53.5607,53.4898,53.5518,215149.0
2021-10-06 15:30:00,60.46,60.53,60.39,60.51,539714.0,53.543,53.605,53.481,53.5873,539714.0
2021-10-07 09:30:00,60.96,61.16,60.93,61.16,540053.0,53.9858,54.1629,53.9592,54.1629,540053.0
2021-10-07 10:00:00,61.16,61.3,61.15,61.29,150515.0,54.1629,54.2869,54.154,54.278,150515.0
2021-10-07 10:30:00,61.29,61.34,61.27,61.32,77241.0,54.278,54.3223,54.2603,54.3046,77241.0
2021-10-07 11:00:00,61.33,61.36,61.27,61.33,66388.0,54.3134,54.34,54.2603,54.3134,66388.0
2021-10-07 11:30:00,61.34,61.38,61.32,61.37,138485.0,54.3223,54.3577,54.3046,54.3489,138485.0
2021-10-07 12:00:00,61.37,61.38,61.33,61.33,61812.0,54.3489,54.3577,54.3134,54.3134,61812.0
2021-10-07 12:30:00,61.34,61.36,61.28,61.33,55481.0,54.3223,54.34,54.2692,54.3134,55481.0
2021-10-07 13:00:00,61.33,61.37,61.29,61.37,61481.0,54.3134,54.3489,54.278,54.3489,61481.0
2021-10-07 13:30:00,61.37,61.38,61.34,61.34,81352.0,54.3489,54.3577,54.3223,54.3223,81352.0
2021-10-07 14:00:00,61.33,61.33,61.26,61.27,238120.0,54.3134,54.3134,54.2514,54.2603,238120.0
2021-10-07 14:30:00,61.28,61.29,61.18,61.21,117238.0,54.2692,54.278,54.1806,54.2072,117238.0
2021-10-07 15:00:00,61.2,61.31,61.19,61.27,193315.0,54.1983,54.2957,54.1895,54.2603,193315.0
2021-10-07 15:30:00,61.27,61.29,61.17,61.19,287961.0,54.2603,54.278,54.1717,54.1895,287961.0
2021-10-08 09:30:00,61.34,61.4,61.21,61.28,245722.0,54.3223,54.3754,54.2072,54.2692,245722.0
2021-10-08 10:00:00,61.32,61.36,61.29,61.35,72001.0,54.3046,54.34,54.278,54.3312,72001.0
2021-10-08 10:30:00,61.37,61.38,61.24,61.3,69608.0,54.3489,54.3577,54.2337,54.2869,69608.0
2021-10-08 11:00:00,61.31,61.36,61.28,61.3,88812.0,54.2957,54.34,54.2692,54.2869,88812.0
2021-10-08 11:30:00,61.3,61.3,61.23,61.24,92646.0,54.2869,54.2869,54.2249,54.2337,92646.0
2021-10-08 12:00:00,61.24,61.26,61.17,61.17,84839.0,54.2337,54.2514,54.1717,54.1717,84839.0
2021-10-08 12:30:00,61.16,61.26,61.15,61.24,44939.0,54.1629,54.2514,54.154,54.2337,44939.0
2021-10-08 13:00:00,61.24,61.26,61.15,61.19,53114.0,54.2337,54.2514,54.154,54.1895,53114.0
2021-10-08 13:30:00,61.18,61.27,61.17,61.27,44032.0,54.1806,54.2603,54.1717,54.2603,44032.0
2021-10-08 14:00:00,61.27,61.36,61.26,61.36,45173.0,54.2603,54.34,54.2514,54.34,45173.0
2021-10-08 14:30:00,61.35,61.36,61.3,61.31,38489.0,54.3312,54.34,54.2869,54.2957,38489.0
2021-10-08 15:00:00,61.32,61.35,61.3,61.32,96854.0,54.3046,54.3312,54.2869,54.3046,96854.0
2021-10-08 15:30:00,61.32,61.32,61.2,61.27,147923.0,54.3046,54.3046,54.1983,54.2603,147923.0
2021-10-11 09:30:00,61.44,61.6,61.39,61.58,214824.0,54.4109,54.5525,54.3666,54.5348,214824.0
2021-10-11 10:00:00,61.58,61.62,61.52,61.6,153649.0,54.5348,54.5703,54.4817,54.5525,153649.0
2021-10-11 10:30:00,61.61,61.61,61.48,61.52,134747.0,54.5614,54.5614,54.4463,54.4817,134747.0
2021-10-11 11:00:00,61.51,61.56,61.49,61.53,60745.0,54.4728,54.5171,54.4551,54.4906,60745.0
2021-10-11 11:30:00,61.53,61.6,61.53,61.57,81231.0,54.4906,54.5525,54.4906,54.526,81231.0
2021-10-11 12:00:00,61.57,61.57,61.44,61.47,122340.0,54.526,54.526,54.4109,54.4374,122340.0
2021-10-11 12:30:00,61.48,61.48,61.38,61.42,161233.0,54.4463,54.4463,54.3577,54.3931,161233.0
2021-10-11 13:00:00,61.42,61.42,61.23,61.24,367062.0,54.3931,54.3931,54.2249,54.2337,367062.0
2021-10-11 13:30:00,61.25,61.3,61.22,61.26,169828.0,54.2426,54.2869,54.216,54.2514,169828.0
2021-10-11 14:00:00,61.25,61.32,61.23,61.25,63354.0,54.2426,54.3046,54.2249,54.2426,63354.0
2021-10-11 14:30:00,61.26,61.31,61.22,61.29,237296.0,54.2514,54.2957,54.216,54.278,237296.0
2021-10-11 15:00:00,61.29,61.31,61.2,61.2,268882.0,54.278,54.2957,54.1983,54.1983,268882.0
2021-10-11 15:30:00,61.2,61.22,61.07,61.07,358452.0,54.1983,54.216,54.0832,54.0832,358452.0
2021-10-12 09:30:00,61.17,61.2,60.98,61.14,289251.0,54.1717,54.1983,54.0035,54.1452,289251.0
2021-10-12 10:00:00,61.13,61.17,61.0,61.09,527005.0,54.1363,54.1717,54.0212,54.1009,527005.0
2021-10-12 10:30:00,61.09,61.14,61.03,61.07,375975.0,54.1009,54.1452,54.0478,54.0832,375975.0
2021-10-12 11:00:00,61.07,61.16,61.07,61.12,124139.0,54.0832,54.1629,54.0832,54.1275,124139.0
2021-10-12 11:30:00,61.14,61.19,61.09,61.19,159773.0,54.1452,54.1895,54.1009,54.1895,159773.0
2021-10-12 12:00:00,61.19,61.26,61.19,61.2,64237.0,54.1895,54.2514,54.1895,54.1983,64237.0
2021-10-12 12:30:00,61.2,61.21,61.07,61.1,78520.0,54.1983,54.2072,54.0832,54.1098,78520.0
2021-10-12 13:00:00,61.09,61.11,61.04,61.09,50501.0,54.1009,54.1186,54.0566,54.1009,50501.0
2021-10-12 13:30:00,61.09,61.15,61.07,61.11,95117.0,54.1009,54.154,54.0832,54.1186,95117.0
2021-10-12 14:00:00,61.1,61.22,61.1,61.17,61250.0,54.1098,54.216,54.1098,54.1717,61250.0
2021-10-12 14:30:00,61.18,61.18,61.1,61.1,49755.0,54.1806,54.1806,54.1098,54.1098,49755.0
2021-10-12 15:00:00,61.1,61.11,61.02,61.08,158108.0,54.1098,54.1186,54.0389,54.092,158108.0
2021-10-12 15:30:00,61.08,61.1,60.98,61.01,298995.0,54.092,54.1098,54.0035,54.03,298995.0
2021-10-13 09:30:00,61.4,61.55,61.34,61.41,444905.0,54.3754,54.5083,54.3223,54.3843,444905.0
2021-10-13 10:00:00,61.4,61.43,61.25,61.38,407321.0,54.3754,54.402,54.2426,54.3577,407321.0
2021-10-13 10:30:00,61.37,61.5,61.34,61.48,173880.0,54.3489,54.464,54.3223,54.4463,173880.0
2021-10-13 11:00:00,61.47,61.58,61.47,61.5,104960.0,54.4374,54.5348,54.4374,54.464,104960.0
2021-10-13 11:30:00,61.51,61.65,61.45,61.58,102810.0,54.4728,54.5968,54.4197,54.5348,102810.0
2021-10-13 12:00:00,61.59,61.64,61.57,61.63,133900.0,54.5437,54.588,54.526,54.5791,133900.0
2021-10-13 12:30:00,61.62,61.63,61.55,61.58,355660.0,54.5703,54.5791,54.5083,54.5348,355660.0
2021-10-13 13:00:00,61.58,61.68,61.58,61.68,356831.0,54.5348,54.6234,54.5348,54.6234,356831.0
2021-10-13 13:30:00,61.67,61.72,61.65,61.65,72351.0,54.6145,54.6588,54.5968,54.5968,72351.0
2021-10-13 14:00:00,61.67,61.75,61.6,61.63,182421.0,54.6145,54.6854,54.5525,54.5791,182421.0
2021-10-13 14:30:00,61.64,61.65,61.58,61.64,114112.0,54.588,54.5968,54.5348,54.588,114112.0
2021-10-13 15:00:00,61.64,61.71,61.61,61.63,189822.0,54.588,54.65,54.5614,54.5791,189822.0
2021-10-13 15:30:00,61.64,61.71,61.64,61.69,199965.0,54.588,54.65,54.588,54.6323,199965.0
2021-10-14 09:30:00,62.19,62.33,62.05,62.12,424381.0,55.0751,55.199,54.9511,55.0131,424381.0
2021-10-14 10:00:00,62.12,62.18,62.11,62.12,143595.0,55.0131,55.0662,55.0042,55.0131,143595.0
2021-10-14 10:30:00,62.13,62.14,62.08,62.13,85581.0,55.0219,55.0308,54.9776,55.0219,85581.0
2021-10-14 11:00:00,62.12,62.14,62.08,62.13,66466.0,55.0131,55.0308,54.9776,55.0219,66466.0
2021-10-14 11:30:00,62.13,62.21,62.1,62.21,272823.0,55.0219,55.0928,54.9953,55.0928,272823.0
2021-10-14 12:00:00,62.2,62.23,62.19,62.2,552085.0,55.0839,55.1105,55.0751,55.0839,552085.0
2021-10-14 12:30:00,62.2,62.22,62.18,62.21,99091.0,55.0839,55.1016,55.0662,55.0928,99091.0
2021-10-14 13:00:00,62.21,62.21,62.13,62.14,47854.0,55.0928,55.0928,55.0219,55.0308,47854.0
2021-10-14 13:30:00,62.14,62.21,62.14,62.2,74601.0,55.0308,55.0928,55.0308,55.0839,74601.0
2021-10-14 14:00:00,62.2,62.23,62.18,62.23,44874.0,55.0839,55.1105,55.0662,55.1105,44874.0
2021-10-14 14:30:00,62.23,62.25,62.21,62.25,35052.0,55.1105,55.1282,55.0928,55.1282,35052.0
2021-10-14 15:00:00,62.24,62.25,62.19,62.21,71343.0,55.1193,55.1282,55.0751,55.0928,71343.0
2021-10-14 15:30:00,62.21,62.27,62.18,62.22,177702.0,55.0928,55.1459,55.0662,55.1016,177702.0
2021-10-15 09:30:00,62.56,62.67,62.46,62.67,176713.0,55.4027,55.5001,55.3142,55.5001,176713.0
2021-10-15 10:00:00,62.67,62.7,62.54,62.54,141080.0,55.5001,55.5267,55.385,55.385,141080.0
2021-10-15 10:30:00,62.56,62.77,62.56,62.76,175369.0,55.4027,55.5887,55.4027,55.5798,175369.0
2021-10-15 11:00:00,62.76,62.77,62.71,62.73,99427.0,55.5798,55.5887,55.5356,55.5533,99427.0
2021-10-15 11:30:00,62.74,62.74,62.65,62.65,99622.0,55.5621,55.5621,55.4824,55.4824,99622.0
2021-10-15 12:00:00,62.66,62.69,62.64,62.65,204614.0,55.4913,55.5178,55.4736,55.4824,204614.0
2021-10-15 12:30:00,62.65,62.7,62.63,62.69,99987.0,55.4824,55.5267,55.4647,55.5178,99987.0
2021-10-15 13:00:00,62.69,62.69,62.65,62.66,92883.0,55.5178,55.5178,55.4824,55.4913,92883.0
2021-10-15 13:30:00,62.66,62.72,62.66,62.7,110322.0,55.4913,55.5444,55.4913,55.5267,110322.0
2021-10-15 14:00:00,62.7,62.75,62.7,62.73,81334.0,55.5267,55.571,55.5267,55.5533,81334.0
2021-10-15 14:30:00,62.72,62.76,62.7,62.75,79877.0,55.5444,55.5798,55.5267,55.571,79877.0
2021-10-15 15:00:00,62.75,62.76,62.68,62.73,96125.0,55.571,55.5798,55.509,55.5533,96125.0
2021-10-15 15:30:00,62.72,62.76,62.71,62.75,421696.0,55.5444,55.5798,55.5356,55.571,421696.0
2021-10-18 09:30:00,62.33,62.41,62.27,62.4,244335.0,55.199,55.2699,55.1459,55.261,244335.0
2021-10-18 10:00:00,62.4,62.46,62.37,62.44,136854.0,55.261,55.3142,55.2345,55.2964,136854.0
2021-10-18 10:30:00,62.44,62.49,62.41,62.49,124775.0,55.2964,55.3407,55.2699,55.3407,124775.0
2021-10-18 11:00:00,62.48,62.56,62.46,62.52,194967.0,55.3319,55.4027,55.3142,55.3673,194967.0
2021-10-18 11:30:00,62.51,62.59,62.5,62.59,320982.0,55.3584,55.4293,55.3496,55.4293,320982.0
2021-10-18 12:00:00,62.59,62.62,62.58,62.6,343859.0,55.4293,55.4559,55.4204,55.4381,343859.0
2021-10-18 12:30:00,62.6,62.61,62.56,62.58,350772.0,55.4381,55.447,55.4027,55.4204,350772.0
2021-10-18 13:00:00,62.58,62.6,62.56,62.58,393099.0,55.4204,55.4381,55.4027,55.4204,393099.0
2021-10-18 13:30:00,62.58,62.58,62.55,62.55,250012.0,55.4204,55.4204,55.3939,55.3939,250012.0
2021-10-18 14:00:00,62.56,62.57,62.54,62.56,148950.0,55.4027,55.4116,55.385,55.4027,148950.0
2021-10-18 14:30:00,62.56,62.6,62.55,62.6,91952.0,55.4027,55.4381,55.3939,55.4381,91952.0
2021-10-18 15:00:00,62.6,62.6,62.55,62.56,281112.0,55.4381,55.4381,55.3939,55.4027,281112.0
2021-10-18 15:30:00,62.55,62.57,62.52,62.54,334295.0,55.3939,55.4116,55.3673,55.385,334295.0
2021-10-19 09:30:00,62.87,62.96,62.81,62.95,206742.0,55.6773,55.757,55.6241,55.7481,206742.0
2021-10-19 10:00:00,62.95,63.02,62.94,63.02,165908.0,55.7481,55.8101,55.7392,55.8101,165908.0
2021-10-19 10:30:00,63.02,63.03,62.92,63.02,273508.0,55.8101,55.8189,55.7215,55.8101,273508.0
2021-10-19 11:00:00,63.03,63.05,63.0,63.05,72096.0,55.8189,55.8367,55.7924,55.8367,72096.0
2021-10-19 11:30:00,63.05,63.06,63.01,63.04,83655.0,55.8367,55.8455,55.8012,55.8278,83655.0
2021-10-19 12:00:00,63.03,63.05,62.99,63.01,77674.0,55.8189,55.8367,55.7835,55.8012,77674.0
2021-10-19 12:30:00,63.0,63.07,63.0,63.07,103229.0,55.7924,55.8544,55.7924,55.8544,103229.0
2021-10-19 13:00:00,63.07,63.09,63.03,63.08,43485.0,55.8544,55.8721,55.8189,55.8632,43485.0
2021-10-19 13:30:00,63.08,63.09,63.05,63.09,65444.0,55.8632,55.8721,55.8367,55.8721,65444.0
2021-10-19 14:00:00,63.08,63.08,63.02,63.03,97689.0,55.8632,55.8632,55.8101,55.8189,97689.0
2021-10-19 14:30:00,63.03,63.03,62.96,63.03,73239.0,55.8189,55.8189,55.757,55.8189,73239.0
2021-10-19 15:00:00,63.02,63.07,63.01,63.07,70887.0,55.8101,55.8544,55.8012,55.8544,70887.0
2021-10-19 15:30:00,63.07,63.07,62.99,63.05,177534.0,55.8544,55.8544,55.7835,55.8367,177534.0
2021-10-20 09:30:00,63.11,63.11,63.01,63.04,498863.0,55.8898,55.8898,55.8012,55.8278,498863.0
2021-10-20 10:00:00,63.03,63.22,63.01,63.22,215986.0,55.8189,55.9872,55.8012,55.9872,215986.0
2021-10-20 10:30:00,63.22,63.26,63.19,63.2,93428.0,55.9872,56.0226,55.9606,55.9695,93428.0
2021-10-20 11:00:00,63.2,63.24,63.18,63.2,138411.0,55.9695,56.0049,55.9518,55.9695,138411.0
2021-10-20 11:30:00,63.2,63.25,63.17,63.24,82639.0,55.9695,56.0138,55.9429,56.0049,82639.0
2021-10-20 12:00:00,63.23,63.25,63.21,63.24,54149.0,55.9961,56.0138,55.9784,56.0049,54149.0
2021-10-20 12:30:00,63.24,63.28,63.23,63.27,49779.0,56.0049,56.0403,55.9961,56.0315,49779.0
2021-10-20 13:00:00,63.27,63.27,63.13,63.19,326183.0,56.0315,56.0315,55.9075,55.9606,326183.0
2021-10-20 13:30:00,63.18,63.23,63.15,63.23,626933.0,55.9518,55.9961,55.9252,55.9961,626933.0
2021-10-20 14:00:00,63.23,63.27,63.22,63.25,182840.0,55.9961,56.0315,55.9872,56.0138,182840.0
2021-10-20 14:30:00,63.25,63.28,63.24,63.27,85273.0,56.0138,56.0403,56.0049,56.0315,85273.0
2021-10-20 15:00:00,63.27,63.28,63.22,63.24,89786.0,56.0315,56.0403,55.9872,56.0049,89786.0
2021-10-20 15:30:00,63.23,63.25,63.17,63.23,309867.0,55.9961,56.0138,55.9429,55.9961,309867.0
2021-10-21 09:30:00,62.79,62.86,62.74,62.84,176958.0,55.6064,55.6684,55.5621,55.6507,176958.0
2021-10-21 10:00:00,62.84,62.94,62.81,62.93,193831.0,55.6507,55.7392,55.6241,55.7304,193831.0
2021-10-21 10:30:00,62.94,62.97,62.91,62.93,113076.0,55.7392,55.7658,55.7127,55.7304,113076.0
2021-10-21 11:00:00,62.94,62.95,62.78,62.78,206655.0,55.7392,55.7481,55.5976,55.5976,206655.0
2021-10-21 11:30:00,62.78,62.83,62.75,62.83,91328.0,55.5976,55.6418,55.571,55.6418,91328.0
2021-10-21 12:00:00,62.83,62.85,62.8,62.84,176621.0,55.6418,55.6595,55.6153,55.6507,176621.0
2021-10-21 12:30:00,62.84,62.85,62.81,62.83,80036.0,55.6507,55.6595,55.6241,55.6418,80036.0
2021-10-21 13:00:00,62.83,62.86,62.81,62.85,53101.0,55.6418,55.6684,55.6241,55.6595,53101.0
2021-10-21 13:30:00,62.86,62.86,62.73,62.74,79110.0,55.6684,55.6684,55.5533,55.5621,79110.0
2021-10-21 14:00:00,62.75,62.8,62.73,62.79,129921.0,55.571,55.6153,55.5533,55.6064,129921.0
2021-10-21 14:30:00,62.79,62.83,62.79,62.82,75707.0,55.6064,55.6418,55.6064,55.633,75707.0
2021-10-21 15:00:00,62.83,62.9,62.82,62.86,85077.0,55.6418,55.7038,55.633,55.6684,85077.0
2021-10-21 15:30:00,62.86,62.87,62.81,62.85,194304.0,55.6684,55.6773,55.6241,55.6595,194304.0
2021-10-22 09:30:00,63.04,63.24,63.04,63.24,188904.0,55.8278,56.0049,55.8278,56.0049,188904.0
2021-10-22 10:00:00,63.22,63.29,63.18,63.29,92252.0,55.9872,56.0492,55.9518,56.0492,92252.0
2021-10-22 10:30:00,63.29,63.29,63.14,63.14,114911.0,56.0492,56.0492,55.9164,55.9164,114911.0
2021-10-22 11:00:00,63.15,63.19,62.88,62.95,289019.0,55.9252,55.9606,55.6861,55.7481,289019.0
2021-10-22 11:30:00,62.95,62.97,62.81,62.88,157657.0,55.7481,55.7658,55.6241,55.6861,157657.0
2021-10-22 12:00:00,62.87,62.93,62.81,62.93,90764.0,55.6773,55.7304,55.6241,55.7304,90764.0
2021-10-22 12:30:00,62.93,63.05,62.92,62.99,52426.0,55.7304,55.8367,55.7215,55.7835,52426.0
2021-10-22 13:00:00,62.98,62.99,62.93,62.96,65663.0,55.7747,55.7835,55.7304,55.757,65663.0
2021-10-22 13:30:00,62.96,63.01,62.93,62.94,66787.0,55.757,55.8012,55.7304,55.7392,66787.0
2021-10-22 14:00:00,62.93,63.03,62.92,63.03,100575.0,55.7304,55.8189,55.7215,55.8189,100575.0
2021-10-22 14:30:00,63.04,63.09,63.02,63.03,305247.0,55.8278,55.8721,55.8101,55.8189,305247.0
2021-10-22 15:00:00,63.02,63.03,62.97,63.0,177692.0,55.8101,55.8189,55.7658,55.7924,177692.0
2021-10-22 15:30:00,63.0,63.07,62.99,63.06,350584.0,55.7924,55.8544,55.7835,55.8455,350584.0
2021-10-25 09:30:00,63.03,63.03,62.82,62.99,195749.0,55.8189,55.8189,55.633,55.7835,195749.0
2021-10-25 10:00:00,62.98,63.05,62.97,63.02,90990.0,55.7747,55.8367,55.7658,55.8101,90990.0
2021-10-25 10:30:00,63.01,63.05,62.97,63.04,87558.0,55.8012,55.8367,55.7658,55.8278,87558.0
2021-10-25 11:00:00,63.04,63.14,63.03,63.13,61548.0,55.8278,55.9164,55.8189,55.9075,61548.0
2021-10-25 11:30:00,63.13,63.13,63.06,63.1,120416.0,55.9075,55.9075,55.8455,55.8809,120416.0
2021-10-25 12:00:00,63.1,63.12,63.08,63.11,76817.0,55.8809,55.8987,55.8632,55.8898,76817.0
2021-10-25 12:30:00,63.1,63.14,63.1,63.12,282727.0,55.8809,55.9164,55.8809,55.8987,282727.0
2021-10-25 13:00:00,63.12,63.18,63.12,63.17,171844.0,55.8987,55.9518,55.8987,55.9429,171844.0
2021-10-25 13:30:00,63.17,63.17,63.11,63.13,86402.0,55.9429,55.9429,55.8898,55.9075,86402.0
2021-10-25 14:00:00,63.13,63.17,63.11,63.16,83420.0,55.9075,55.9429,55.8898,55.9341,83420.0
2021-10-25 14:30:00,63.17,63.18,63.11,63.13,69592.0,55.9429,55.9518,55.8898,55.9075,69592.0
2021-10-25 15:00:00,63.14,63.14,63.09,63.12,134639.0,55.9164,55.9164,55.8721,55.8987,134639.0
2021-10-25 15:30:00,63.12,63.12,63.06,63.09,295617.0,55.8987,55.8987,55.8455,55.8721,295617.0
2021-10-26 09:30:00,63.38,63.38,63.29,63.34,196983.0,56.1289,56.1289,56.0492,56.0935,196983.0
2021-10-26 10:00:00,63.31,63.41,63.31,63.37,85484.0,56.0669,56.1555,56.0669,56.1201,85484.0
2021-10-26 10:30:00,63.37,63.37,63.3,63.3,50942.0,56.1201,56.1201,56.0581,56.0581,50942.0
2021-10-26 11:00:00,63.32,63.32,63.25,63.28,134409.0,56.0758,56.0758,56.0138,56.0403,134409.0
2021-10-26 11:30:00,63.29,63.29,63.12,63.12,479209.0,56.0492,56.0492,55.8987,55.8987,479209.0
2021-10-26 12:00:00,63.12,63.13,63.07,63.08,65238.0,55.8987,55.9075,55.8544,55.8632,65238.0
2021-10-26 12:30:00,63.08,63.11,62.97,63.05,111496.0,55.8632,55.8898,55.7658,55.8367,111496.0
2021-10-26 13:00:00,63.04,63.08,63.02,63.07,97550.0,55.8278,55.8632,55.8101,55.8544,97550.0
2021-10-26 13:30:00,63.06,63.14,63.05,63.09,47723.0,55.8455,55.9164,55.8367,55.8721,47723.0
2021-10-26 14:00:00,63.09,63.15,63.08,63.11,65704.0,55.8721,55.9252,55.8632,55.8898,65704.0
2021-10-26 14:30:00,63.12,63.15,63.09,63.14,97781.0,55.8987,55.9252,55.8721,55.9164,97781.0
2021-10-26 15:00:00,63.15,63.17,63.11,63.11,152013.0,55.9252,55.9429,55.8898,55.8898,152013.0
2021-10-26 15:30:00,63.11,63.16,63.06,63.06,395724.0,55.8898,55.9341,55.8455,55.8455,395724.0
2021-10-27 09:30:00,62.95,63.04,62.89,63.03,198295.0,55.7481,55.8278,55.695,55.8189,198295.0
2021-10-27 10:00:00,63.04,63.08,62.9,62.92,127135.0,55.8278,55.8632,55.7038,55.7215,127135.0
2021-10-27 10:30:00,62.92,62.96,62.81,62.85,104159.0,55.7215,55.757,55.6241,55.6595,104159.0
2021-10-27 11:00:00,62.85,62.93,62.82,62.84,69596.0,55.6595,55.7304,55.633,55.6507,69596.0
2021-10-27 11:30:00,62.83,62.87,62.79,62.87,130905.0,55.6418,55.6773,55.6064,55.6773,130905.0
2021-10-27 12:00:00,62.87,62.95,62.87,62.95,78401.0,55.6773,55.7481,55.6773,55.7481,78401.0
2021-10-27 12:30:00,62.94,62.97,62.91,62.96,150243.0,55.7392,55.7658,55.7127,55.757,150243.0
2021-10-27 13:00:00,62.95,63.02,62.95,63.0,53931.0,55.7481,55.8101,55.7481,55.7924,53931.0
2021-10-27 13:30:00,63.0,63.02,62.97,63.02,62666.0,55.7924,55.8101,55.7658,55.8101,62666.0
2021-10-27 14:00:00,63.02,63.04,63.0,63.01,53930.0,55.8101,55.8278,55.7924,55.8012,53930.0
2021-10-27 14:30:00,63.02,63.02,62.97,62.98,150985.0,55.8101,55.8101,55.7658,55.7747,150985.0
2021-10-27 15:00:00,62.98,62.99,62.78,62.82,313369.0,55.7747,55.7835,55.5976,55.633,313369.0
2021-10-27 15:30:00,62.82,62.84,62.68,62.7,284152.0,55.633,55.6507,55.509,55.5267,284152.0
2021-10-28 09:30:00,62.82,62.93,62.78,62.93,229420.0,55.633,55.7304,55.5976,55.7304,229420.0
2021-10-28 10:00:00,62.91,63.03,62.9,63.02,84179.0,55.7127,55.8189,55.7038,55.8101,84179.0
2021-10-28 10:30:00,63.02,63.09,62.99,63.03,69923.0,55.8101,55.8721,55.7835,55.8189,69923.0
2021-10-28 11:00:00,63.04,63.12,63.02,63.08,77490.0,55.8278,55.8987,55.8101,55.8632,77490.0
2021-10-28 11:30:00,63.09,63.17,63.06,63.08,139413.0,55.8721,55.9429,55.8455,55.8632,139413.0
2021-10-28 12:00:00,63.09,63.13,63.07,63.1,63300.0,55.8721,55.9075,55.8544,55.8809,63300.0
2021-10-28 12:30:00,63.09,63.12,63.01,63.02,42439.0,55.8721,55.8987,55.8012,55.8101,42439.0
2021-10-28 13:00:00,63.03,63.06,63.02,63.06,89760.0,55.8189,55.8455,55.8101,55.8455,89760.0
2021-10-28 13:30:00,63.06,63.12,63.05,63.1,76582.0,55.8455,55.8987,55.8367,55.8809,76582.0
2021-10-28 14:00:00,63.1,63.13,63.1,63.11,73335.0,55.8809,55.9075,55.8809,55.8898,73335.0
2021-10-28 14:30:00,63.11,63.11,63.06,63.07,65368.0,55.8898,55.8898,55.8455,55.8544,65368.0
2021-10-28 15:00:00,63.07,63.08,63.03,63.05,103883.0,55.8544,55.8632,55.8189,55.8367,103883.0
2021-10-28 15:30:00,63.06,63.17,63.06,63.17,179955.0,55.8455,55.9429,55.8455,55.9429,179955.0
2021-10-29 09:30:00,62.58,62.64,62.55,62.57,314585.0,55.4204,55.4736,55.3939,55.4116,314585.0
2021-10-29 10:00:00,62.57,62.62,62.43,62.46,74550.0,55.4116,55.4559,55.2876,55.3142,74550.0
2021-10-29 10:30:00,62.47,62.56,62.45,62.49,98123.0,55.323,55.4027,55.3053,55.3407,98123.0
2021-10-29 11:00:00,62.49,62.57,62.47,62.52,134749.0,55.3407,55.4116,55.323,55.3673,134749.0
2021-10-29 11:30:00,62.52,62.59,62.5,62.52,78107.0,55.3673,55.4293,55.3496,55.3673,78107.0
2021-10-29 12:00:00,62.52,62.6,62.52,62.57,111072.0,55.3673,55.4381,55.3673,55.4116,111072.0
2021-10-29 12:30:00,62.57,62.58,62.52,62.54,129691.0,55.4116,55.4204,55.3673,55.385,129691.0
2021-10-29 13:00:00,62.54,62.61,62.53,62.6,66704.0,55.385,55.447,55.3762,55.4381,66704.0
2021-10-29 13:30:00,62.6,62.61,62.54,62.56,144949.0,55.4381,55.447,55.385,55.4027,144949.0
2021-10-29 14:00:00,62.56,62.58,62.47,62.47,87933.0,55.4027,55.4204,55.323,55.323,87933.0
2021-10-29 14:30:00,62.47,62.57,62.45,62.54,76091.0,55.323,55.4116,55.3053,55.385,76091.0
2021-10-29 15:00:00,62.54,62.56,62.5,62.5,131869.0,55.385,55.4027,55.3496,55.3496,131869.0
2021-10-29 15:30:00,62.51,62.67,62.49,62.64,334636.0,55.3584,55.5001,55.3407,55.4736,334636.0
2021-11-01 09:30:00,62.88,63.04,62.83,62.97,282649.0,55.6861,55.8278,55.6418,55.7658,282649.0
2021-11-01 10:00:00,62.95,63.02,62.88,63.0,141658.0,55.7481,55.8101,55.6861,55.7924,141658.0
2021-11-01 10:30:00,62.99,63.02,62.97,63.02,176149.0,55.7835,55.8101,55.7658,55.8101,176149.0
2021-11-01 11:00:00,63.02,63.12,63.02,63.09,241165.0,55.8101,55.8987,55.8101,55.8721,241165.0
2021-11-01 11:30:00,63.1,63.15,63.09,63.15,66728.0,55.8809,55.9252,55.8721,55.9252,66728.0
2021-11-01 12:00:00,63.14,63.16,63.11,63.13,152429.0,55.9164,55.9341,55.8898,55.9075,152429.0
2021-11-01 12:30:00,63.13,63.15,63.1,63.14,185439.0,55.9075,55.9252,55.8809,55.9164,185439.0
2021-11-01 13:00:00,63.15,63.17,63.1,63.12,197747.0,55.9252,55.9429,55.8809,55.8987,197747.0
2021-11-01 13:30:00,63.11,63.14,63.07,63.1,134035.0,55.8898,55.9164,55.8544,55.8809,134035.0
2021-11-01 14:00:00,63.1,63.12,63.03,63.09,130408.0,55.8809,55.8987,55.8189,55.8721,130408.0
2021-11-01 14:30:00,63.08,63.12,63.08,63.11,199630.0,55.8632,55.8987,55.8632,55.8898,199630.0
2021-11-01 15:00:00,63.11,63.15,63.08,63.13,98859.0,55.8898,55.9252,55.8632,55.9075,98859.0
2021-11-01 15:30:00,63.13,63.26,63.13,63.23,241995.0,55.9075,56.0226,55.9075,55.9961,241995.0
2021-11-02 09:30:00,62.96,63.01,62.91,63.0,240990.0,55.757,55.8012,55.7127,55.7924,240990.0
2021-11-02 10:00:00,63.0,63.03,62.93,62.94,121810.0,55.7924,55.8189,55.7304,55.7392,121810.0
2021-11-02 10:30:00,62.95,63.01,62.93,62.99,161604.0,55.7481,55.8012,55.7304,55.7835,161604.0
2021-11-02 11:00:00,62.99,63.04,62.99,63.03,46634.0,55.7835,55.8278,55.7835,55.8189,46634.0
2021-11-02 11:30:00,63.04,63.05,62.93,62.95,152761.0,55.8278,55.8367,55.7304,55.7481,152761.0
2021-11-02 12:00:00,62.94,62.96,62.91,62.92,332721.0,55.7392,55.757,55.7127,55.7215,332721.0
2021-11-02 12:30:00,62.93,62.94,62.9,62.92,356334.0,55.7304,55.7392,55.7038,55.7215,356334.0
2021-11-02 13:00:00,62.93,62.95,62.91,62.92,55825.0,55.7304,55.7481,55.7127,55.7215,55825.0
2021-11-02 13:30:00,62.91,62.94,62.87,62.94,121969.0,55.7127,55.7392,55.6773,55.7392,121969.0
2021-11-02 14:00:00,62.94,62.94,62.89,62.9,177313.0,55.7392,55.7392,55.695,55.7038,177313.0
2021-11-02 14:30:00,62.9,62.95,62.88,62.94,282782.0,55.7038,55.7481,55.6861,55.7392,282782.0
2021-11-02 15:00:00,62.94,62.95,62.92,62.94,168028.0,55.7392,55.7481,55.7215,55.7392,168028.0
2021-11-02 15:30:00,62.94,62.95,62.89,62.93,213971.0,55.7392,55.7481,55.695,55.7304,213971.0
2021-11-03 09:30:00,62.87,62.88,62.81,62.83,341420.0,55.6773,55.6861,55.6241,55.6418,341420.0
2021-11-03 10:00:00,62.82,62.85,62.75,62.84,388972.0,55.633,55.6595,55.571,55.6507,388972.0
2021-11-03 10:30:00,62.84,62.94,62.83,62.93,126552.0,55.6507,55.7392,55.6418,55.7304,126552.0
2021-11-03 11:00:00,62.92,62.93,62.83,62.89,143731.0,55.7215,55.7304,55.6418,55.695,143731.0
2021-11-03 11:30:00,62.89,62.98,62.87,62.98,166569.0,55.695,55.7747,55.6773,55.7747,166569.0
2021-11-03 12:00:00,62.97,62.98,62.93,62.95,57855.0,55.7658,55.7747,55.7304,55.7481,57855.0
2021-11-03 12:30:00,62.96,62.97,62.92,62.94,63396.0,55.757,55.7658,55.7215,55.7392,63396.0
2021-11-03 13:00:00,62.95,62.95,62.92,62.95,154421.0,55.7481,55.7481,55.7215,55.7481,154421.0
2021-11-03 13:30:00,62.94,62.96,62.91,62.92,71970.0,55.7392,55.757,55.7127,55.7215,71970.0
2021-11-03 14:00:00,62.99,63.13,62.93,63.03,376112.0,55.7835,55.9075,55.7304,55.8189,376112.0
2021-11-03 14:30:00,63.02,63.36,62.97,63.31,232147.0,55.8101,56.1112,55.7658,56.0669,232147.0
2021-11-03 15:00:00,63.32,63.35,63.26,63.31,222907.0,56.0758,56.1023,56.0226,56.0669,222907.0
2021-11-03 15:30:00,63.31,63.41,63.3,63.35,349622.0,56.0669,56.1555,56.0581,56.1023,349622.0
2021-11-04 09:30:00,63.29,63.34,63.2,63.26,196485.0,56.0492,56.0935,55.9695,56.0226,196485.0
2021-11-04 10:00:00,63.26,63.31,63.22,63.27,147603.0,56.0226,56.0669,55.9872,56.0315,147603.0
2021-11-04 10:30:00,63.28,63.3,63.21,63.22,160531.0,56.0403,56.0581,55.9784,55.9872,160531.0
2021-11-04 11:00:00,63.22,63.22,63.05,63.07,207899.0,55.9872,55.9872,55.8367,55.8544,207899.0
2021-11-04 11:30:00,63.05,63.16,63.04,63.16,72024.0,55.8367,55.9341,55.8278,55.9341,72024.0
2021-11-04 12:00:00,63.16,63.17,63.12,63.13,121356.0,55.9341,55.9429,55.8987,55.9075,121356.0
2021-11-04 12:30:00,63.13,63.14,63.09,63.11,83451.0,55.9075,55.9164,55.8721,55.8898,83451.0
2021-11-04 13:00:00,63.11,63.17,63.09,63.15,39064.0,55.8898,55.9429,55.8721,55.9252,39064.0
2021-11-04 13:30:00,63.15,63.16,63.11,63.15,56837.0,55.9252,55.9341,55.8898,55.9252,56837.0
2021-11-04 14:00:00,63.16,63.19,63.1,63.18,80364.0,55.9341,55.9606,55.8809,55.9518,80364.0
2021-11-04 14:30:00,63.18,63.22,63.17,63.19,58555.0,55.9518,55.9872,55.9429,55.9606,58555.0
2021-11-04 15:00:00,63.18,63.22,63.16,63.21,108528.0,55.9518,55.9872,55.9341,55.9784,108528.0
2021-11-04 15:30:00,63.21,63.28,63.18,63.28,210631.0,55.9784,56.0403,55.9518,56.0403,210631.0
2021-11-05 09:30:00,63.38,63.4,63.3,63.32,394586.0,56.1289,56.1466,56.0581,56.0758,394586.0
2021-11-05 10:00:00,63.33,63.36,63.24,63.25,194515.0,56.0846,56.1112,56.0049,56.0138,194515.0
2021-11-05 10:30:00,63.26,63.29,63.21,63.29,134937.0,56.0226,56.0492,55.9784,56.0492,134937.0
2021-11-05 11:00:00,63.29,63.33,63.28,63.29,143639.0,56.0492,56.0846,56.0403,56.0492,143639.0
2021-11-05 11:30:00,63.3,63.33,63.29,63.3,130095.0,56.0581,56.0846,56.0492,56.0581,130095.0
2021-11-05 12:00:00,63.3,63.32,63.28,63.3,70322.0,56.0581,56.0758,56.0403,56.0581,70322.0
2021-11-05 12:30:00,63.31,63.34,63.29,63.3,98638.0,56.0669,56.0935,56.0492,56.0581,98638.0
2021-11-05 13:00:00,63.3,63.32,63.13,63.13,71315.0,56.0581,56.0758,55.9075,55.9075,71315.0
2021-11-05 13:30:00,63.14,63.27,63.14,63.27,252706.0,55.9164,56.0315,55.9164,56.0315,252706.0
2021-11-05 14:00:00,63.27,63.32,63.25,63.3,155060.0,56.0315,56.0758,56.0138,56.0581,155060.0
2021-11-05 14:30:00,63.3,63.31,63.27,63.28,215113.0,56.0581,56.0669,56.0315,56.0403,215113.0
2021-11-05 15:00:00,63.28,63.31,63.23,63.3,93200.0,56.0403,56.0669,55.9961,56.0581,93200.0
2021-11-05 15:30:00,63.3,63.39,63.29,63.38,221870.0,56.0581,56.1378,56.0492,56.1289,221870.0
2021-11-08 09:30:00,63.57,63.61,63.52,63.59,312182.0,56.2972,56.3326,56.2529,56.3149,312182.0
2021-11-08 10:00:00,63.58,63.67,63.56,63.63,165867.0,56.306,56.3857,56.2883,56.3503,165867.0
2021-11-08 10:30:00,63.62,63.66,63.57,63.61,123310.0,56.3414,56.3769,56.2972,56.3326,123310.0
2021-11-08 11:00:00,63.6,63.62,63.54,63.58,91006.0,56.3237,56.3414,56.2706,56.306,91006.0
2021-11-08 11:30:00,63.57,63.58,63.54,63.56,125193.0,56.2972,56.306,56.2706,56.2883,125193.0
2021-11-08 12:00:00,63.55,63.58,63.52,63.56,183028.0,56.2795,56.306,56.2529,56.2883,183028.0
2021-11-08 12:30:00,63.55,63.59,63.53,63.56,107326.0,56.2795,56.3149,56.2617,56.2883,107326.0
2021-11-08 13:00:00,63.55,63.59,63.54,63.58,89105.0,56.2795,56.3149,56.2706,56.306,89105.0
2021-11-08 13:30:00,63.58,63.6,63.55,63.59,119132.0,56.306,56.3237,56.2795,56.3149,119132.0
2021-11-08 14:00:00,63.59,63.62,63.56,63.57,243598.0,56.3149,56.3414,56.2883,56.2972,243598.0
2021-11-08 14:30:00,63.58,63.62,63.57,63.62,113032.0,56.306,56.3414,56.2972,56.3414,113032.0
2021-11-08 15:00:00,63.62,63.62,63.58,63.6,173079.0,56.3414,56.3414,56.306,56.3237,173079.0
2021-11-08 15:30:00,63.61,63.62,63.56,63.61,212780.0,56.3326,56.3414,56.2883,56.3326,212780.0
2021-11-09 09:30:00,63.61,63.66,63.36,63.36,349458.0,56.3326,56.3769,56.1112,56.1112,349458.0
2021-11-09 10:00:00,63.36,63.43,63.25,63.36,243319.0,56.1112,56.1732,56.0138,56.1112,243319.0
2021-11-09 10:30:00,63.36,63.43,63.36,63.39,192497.0,56.1112,56.1732,56.1112,56.1378,192497.0
2021-11-09 11:00:00,63.4,63.42,63.27,63.31,120406.0,56.1466,56.1643,56.0315,56.0669,120406.0
2021-11-09 11:30:00,63.31,63.41,63.31,63.34,298002.0,56.0669,56.1555,56.0669,56.0935,298002.0
2021-11-09 12:00:00,63.34,63.4,63.29,63.35,110188.0,56.0935,56.1466,56.0492,56.1023,110188.0
2021-11-09 12:30:00,63.36,63.44,63.35,63.41,105361.0,56.1112,56.182,56.1023,56.1555,105361.0
2021-11-09 13:00:00,63.41,63.44,63.37,63.38,116825.0,56.1555,56.182,56.1201,56.1289,116825.0
2021-11-09 13:30:00,63.39,63.41,63.33,63.36,107645.0,56.1378,56.1555,56.0846,56.1112,107645.0
2021-11-09 14:00:00,63.35,63.43,63.35,63.4,67323.0,56.1023,56.1732,56.1023,56.1466,67323.0
2021-11-09 14:30:00,63.4,63.45,63.4,63.45,110038.0,56.1466,56.1909,56.1466,56.1909,110038.0
2021-11-09 15:00:00,63.44,63.45,63.4,63.41,98125.0,56.182,56.1909,56.1466,56.1555,98125.0
2021-11-09 15:30:00,63.41,63.49,63.39,63.44,600599.0,56.1555,56.2263,56.1378,56.182,600599.0
2021-11-10 09:30:00,63.29,63.44,63.27,63.44,324777.0,56.0492,56.182,56.0315,56.182,324777.0
2021-11-10 10:00:00,63.44,63.44,63.34,63.34,160483.0,56.182,56.182,56.0935,56.0935,160483.0
2021-11-10 10:30:00,63.34,63.34,63.27,63.29,70631.0,56.0935,56.0935,56.0315,56.0492,70631.0
2021-11-10 11:00:00,63.3,63.35,63.28,63.28,60824.0,56.0581,56.1023,56.0403,56.0403,60824.0
2021-11-10 11:30:00,63.29,63.3,63.23,63.29,217909.0,56.0492,56.0581,55.9961,56.0492,217909.0
2021-11-10 12:00:00,63.28,63.29,63.17,63.19,62547.0,56.0403,56.0492,55.9429,55.9606,62547.0
2021-11-10 12:30:00,63.19,63.22,63.13,63.19,51248.0,55.9606,55.9872,55.9075,55.9606,51248.0
2021-11-10 13:00:00,63.19,63.2,62.97,63.05,147118.0,55.9606,55.9695,55.7658,55.8367,147118.0
2021-11-10 13:30:00,63.05,63.06,62.9,62.97,110538.0,55.8367,55.8455,55.7038,55.7658,110538.0
2021-11-10 14:00:00,62.94,62.95,62.79,62.79,178165.0,55.7392,55.7481,55.6064,55.6064,178165.0
2021-11-10 14:30:00,62.79,62.84,62.72,62.74,191260.0,55.6064,55.6507,55.5444,55.5621,191260.0
2021-11-10 15:00:00,62.75,62.9,62.75,62.86,204340.0,55.571,55.7038,55.571,55.6684,204340.0
2021-11-10 15:30:00,62.86,62.88,62.75,62.81,352393.0,55.6684,55.6861,55.571,55.6241,352393.0
2021-11-11 09:30:00,63.24,63.32,63.16,63.27,343289.0,56.0049,56.0758,55.9341,56.0315,343289.0
2021-11-11 10:00:00,63.27,63.3,63.24,63.25,112771.0,56.0315,56.0581,56.0049,56.0138,112771.0
2021-11-11 10:30:00,63.25,63.38,63.23,63.36,134834.0,56.0138,56.1289,55.9961,56.1112,134834.0
2021-11-11 11:00:00,63.36,63.39,63.34,63.35,90600.0,56.1112,56.1378,56.0935,56.1023,90600.0
2021-11-11 11:30:00,63.35,63.39,63.32,63.34,69740.0,56.1023,56.1378,56.0758,56.0935,69740.0
2021-11-11 12:00:00,63.35,63.36,63.26,63.29,66603.0,56.1023,56.1112,56.0226,56.0492,66603.0
2021-11-11 12:30:00,63.29,63.34,63.28,63.3,72818.0,56.0492,56.0935,56.0403,56.0581,72818.0
2021-11-11 13:00:00,63.3,63.3,63.25,63.27,41199.0,56.0581,56.0581,56.0138,56.0315,41199.0
2021-11-11 13:30:00,63.27,63.3,63.26,63.28,52800.0,56.0315,56.0581,56.0226,56.0403,52800.0
2021-11-11 14:00:00,63.28,63.3,63.26,63.28,58499.0,56.0403,56.0581,56.0226,56.0403,58499.0
2021-11-11 14:30:00,63.28,63.31,63.25,63.26,160795.0,56.0403,56.0669,56.0138,56.0226,160795.0
2021-11-11 15:00:00,63.25,63.27,63.21,63.27,85929.0,56.0138,56.0315,55.9784,56.0315,85929.0
2021-11-11 15:30:00,63.27,63.27,63.22,63.26,130320.0,56.0315,56.0315,55.9872,56.0226,130320.0
2021-11-12 09:30:00,63.4,63.41,63.32,63.38,144573.0,56.1466,56.1555,56.0758,56.1289,144573.0
2021-11-12 10:00:00,63.38,63.5,63.38,63.45,300671.0,56.1289,56.2352,56.1289,56.1909,300671.0
2021-11-12 10:30:00,63.46,63.49,63.41,63.48,48597.0,56.1998,56.2263,56.1555,56.2175,48597.0
2021-11-12 11:00:00,63.48,63.57,63.47,63.57,51206.0,56.2175,56.2972,56.2086,56.2972,51206.0
2021-11-12 11:30:00,63.58,63.59,63.54,63.58,132838.0,56.306,56.3149,56.2706,56.306,132838.0
2021-11-12 12:00:00,63.58,63.6,63.55,63.57,90011.0,56.306,56.3237,56.2795,56.2972,90011.0
2021-11-12 12:30:00,63.56,63.57,63.54,63.55,36356.0,56.2883,56.2972,56.2706,56.2795,36356.0
2021-11-12 13:00:00,63.54,63.55,63.51,63.54,89546.0,56.2706,56.2795,56.244,56.2706,89546.0
2021-11-12 13:30:00,63.54,63.57,63.52,63.55,55479.0,56.2706,56.2972,56.2529,56.2795,55479.0
2021-11-12 14:00:00,63.55,63.57,63.53,63.54,58961.0,56.2795,56.2972,56.2617,56.2706,58961.0
2021-11-12 14:30:00,63.53,63.55,63.49,63.52,128768.0,56.2617,56.2795,56.2263,56.2529,128768.0
2021-11-12 15:00:00,63.53,63.56,63.52,63.55,93928.0,56.2617,56.2883,56.2529,56.2795,93928.0
2021-11-12 15:30:00,63.55,63.6,63.54,63.59,131712.0,56.2795,56.3237,56.2706,56.3149,131712.0
2021-11-15 09:30:00,63.83,63.83,63.58,63.66,292740.0,56.5274,56.5274,56.306,56.3769,292740.0
2021-11-15 10:00:00,63.66,63.66,63.6,63.61,106190.0,56.3769,56.3769,56.3237,56.3326,106190.0
2021-11-15 10:30:00,63.61,63.63,63.56,63.62,178434.0,56.3326,56.3503,56.2883,56.3414,178434.0
2021-11-15 11:00:00,63.62,63.66,63.6,63.63,97896.0,56.3414,56.3769,56.3237,56.3503,97896.0
2021-11-15 11:30:00,63.64,63.69,63.52,63.57,369252.0,56.3592,56.4034,56.2529,56.2972,369252.0
2021-11-15 12:00:00,63.59,63.59,63.48,63.51,125324.0,56.3149,56.3149,56.2175,56.244,125324.0
2021-11-15 12:30:00,63.51,63.54,63.5,63.53,103222.0,56.244,56.2706,56.2352,56.2617,103222.0
2021-11-15 13:00:00,63.54,63.54,63.49,63.52,97214.0,56.2706,56.2706,56.2263,56.2529,97214.0
2021-11-15 13:30:00,63.52,63.54,63.5,63.52,101112.0,56.2529,56.2706,56.2352,56.2529,101112.0
2021-11-15 14:00:00,63.52,63.53,63.49,63.52,76615.0,56.2529,56.2617,56.2263,56.2529,76615.0
2021-11-15 14:30:00,63.52,63.56,63.51,63.54,89296.0,56.2529,56.2883,56.244,56.2706,89296.0
2021-11-15 15:00:00,63.53,63.55,63.51,63.53,187738.0,56.2617,56.2795,56.244,56.2617,187738.0
2021-11-15 15:30:00,63.53,63.53,63.4,63.44,587381.0,56.2617,56.2617,56.1466,56.182,587381.0
2021-11-16 09:30:00,63.44,63.52,63.4,63.41,465239.0,56.182,56.2529,56.1466,56.1555,465239.0
2021-11-16 10:00:00,63.41,63.44,63.38,63.39,87186.0,56.1555,56.182,56.1289,56.1378,87186.0
2021-11-16 10:30:00,63.37,63.43,63.35,63.38,150279.0,56.1201,56.1732,56.1023,56.1289,150279.0
2021-11-16 11:00:00,63.38,63.5,63.38,63.45,68382.0,56.1289,56.2352,56.1289,56.1909,68382.0
2021-11-16 11:30:00,63.46,63.47,63.42,63.44,139727.0,56.1998,56.2086,56.1643,56.182,139727.0
2021-11-16 12:00:00,63.44,63.47,63.42,63.43,65901.0,56.182,56.2086,56.1643,56.1732,65901.0
2021-11-16 12:30:00,63.42,63.48,63.41,63.48,72238.0,56.1643,56.2175,56.1555,56.2175,72238.0
2021-11-16 13:00:00,63.48,63.5,63.47,63.48,95756.0,56.2175,56.2352,56.2086,56.2175,95756.0
2021-11-16 13:30:00,63.48,63.5,63.45,63.46,55531.0,56.2175,56.2352,56.1909,56.1998,55531.0
2021-11-16 14:00:00,63.47,63.49,63.45,63.48,113237.0,56.2086,56.2263,56.1909,56.2175,113237.0
2021-11-16 14:30:00,63.48,63.49,63.42,63.44,131733.0,56.2175,56.2263,56.1643,56.182,131733.0
2021-11-16 15:00:00,63.44,63.45,63.41,63.43,196162.0,56.182,56.1909,56.1555,56.1732,196162.0
2021-11-16 15:30:00,63.42,63.44,63.34,63.36,191204.0,56.1643,56.182,56.0935,56.1112,191204.0
2021-11-17 09:30:00,63.29,63.29,63.16,63.16,299887.0,56.0492,56.0492,55.9341,55.9341,299887.0
2021-11-17 10:00:00,63.17,63.22,63.15,63.19,52449.0,55.9429,55.9872,55.9252,55.9606,52449.0
2021-11-17 10:30:00,63.19,63.22,63.14,63.17,108727.0,55.9606,55.9872,55.9164,55.9429,108727.0
2021-11-17 11:00:00,63.16,63.18,63.12,63.13,115358.0,55.9341,55.9518,55.8987,55.9075,115358.0
2021-11-17 11:30:00,63.12,63.25,63.11,63.25,106139.0,55.8987,56.0138,55.8898,56.0138,106139.0
2021-11-17 12:00:00,63.25,63.26,63.09,63.09,77371.0,56.0138,56.0226,55.8721,55.8721,77371.0
2021-11-17 12:30:00,63.1,63.15,63.07,63.11,75730.0,55.8809,55.9252,55.8544,55.8898,75730.0
2021-11-17 13:00:00,63.11,63.17,63.09,63.16,90867.0,55.8898,55.9429,55.8721,55.9341,90867.0
2021-11-17 13:30:00,63.16,63.18,63.13,63.16,48647.0,55.9341,55.9518,55.9075,55.9341,48647.0
2021-11-17 14:00:00,63.17,63.17,63.08,63.12,53589.0,55.9429,55.9429,55.8632,55.8987,53589.0
2021-11-17 14:30:00,63.11,63.14,63.1,63.14,50222.0,55.8898,55.9164,55.8809,55.9164,50222.0
2021-11-17 15:00:00,63.15,63.18,63.09,63.15,84835.0,55.9252,55.9518,55.8721,55.9252,84835.0
2021-11-17 15:30:00,63.15,63.21,63.14,63.18,178003.0,55.9252,55.9784,55.9164,55.9518,178003.0
2021-11-18 09:30:00,63.0,63.03,62.87,62.89,484885.0,55.7924,55.8189,55.6773,55.695,484885.0
2021-11-18 10:00:00,62.88,62.88,62.7,62.74,120826.0,55.6861,55.6861,55.5267,55.5621,120826.0
2021-11-18 10:30:00,62.73,62.84,62.73,62.83,112255.0,55.5533,55.6507,55.5533,55.6418,112255.0
2021-11-18 11:00:00,62.83,62.89,62.78,62.87,104408.0,55.6418,55.695,55.5976,55.6773,104408.0
2021-11-18 11:30:00,62.86,62.99,62.86,62.98,77387.0,55.6684,55.7835,55.6684,55.7747,77387.0
2021-11-18 12:00:00,62.98,63.06,62.97,63.06,68656.0,55.7747,55.8455,55.7658,55.8455,68656.0
2021-11-18 12:30:00,63.07,63.07,62.96,62.97,124910.0,55.8544,55.8544,55.757,55.7658,124910.0
2021-11-18 13:00:00,62.98,63.02,62.94,62.95,48070.0,55.7747,55.8101,55.7392,55.7481,48070.0
2021-11-18 13:30:00,62.96,63.0,62.95,62.98,71682.0,55.757,55.7924,55.7481,55.7747,71682.0
2021-11-18 14:00:00,62.97,63.0,62.92,62.93,57549.0,55.7658,55.7924,55.7215,55.7304,57549.0
2021-11-18 14:30:00,62.93,63.01,62.92,63.01,185113.0,55.7304,55.8012,55.7215,55.8012,185113.0
2021-11-18 15:00:00,63.0,63.03,62.98,63.03,80769.0,55.7924,55.8189,55.7747,55.8189,80769.0
2021-11-18 15:30:00,63.03,63.04,62.98,63.02,283588.0,55.8189,55.8278,55.7747,55.8101,283588.0
2021-11-19 09:30:00,62.8,62.88,62.74,62.85,510729.0,55.6153,55.6861,55.5621,55.6595,510729.0
2021-11-19 10:00:00,62.85,62.86,62.71,62.71,159825.0,55.6595,55.6684,55.5356,55.5356,159825.0
2021-11-19 10:30:00,62.72,62.82,62.72,62.76,170373.0,55.5444,55.633,55.5444,55.5798,170373.0
2021-11-19 11:00:00,62.77,62.84,62.75,62.84,59499.0,55.5887,55.6507,55.571,55.6507,59499.0
2021-11-19 11:30:00,62.84,62.85,62.78,62.8,46285.0,55.6507,55.6595,55.5976,55.6153,46285.0
2021-11-19 12:00:00,62.81,62.84,62.8,62.83,70640.0,55.6241,55.6507,55.6153,55.6418,70640.0
2021-11-19 12:30:00,62.83,62.88,62.73,62.76,191842.0,55.6418,55.6861,55.5533,55.5798,191842.0
2021-11-19 13:00:00,62.76,62.77,62.65,62.66,77888.0,55.5798,55.5887,55.4824,55.4913,77888.0
2021-11-19 13:30:00,62.65,62.67,62.59,62.64,69659.0,55.4824,55.5001,55.4293,55.4736,69659.0
2021-11-19 14:00:00,62.64,62.69,62.64,62.66,63366.0,55.4736,55.5178,55.4736,55.4913,63366.0
2021-11-19 14:30:00,62.65,62.68,62.63,62.66,126443.0,55.4824,55.509,55.4647,55.4913,126443.0
2021-11-19 15:00:00,62.65,62.66,62.6,62.62,69433.0,55.4824,55.4913,55.4381,55.4559,69433.0
2021-11-19 15:30:00,62.62,62.65,62.59,62.65,98606.0,55.4559,55.4824,55.4293,55.4824,98606.0
2021-11-22 09:30:00,62.57,62.71,62.52,62.66,218567.0,55.4116,55.5356,55.3673,55.4913,218567.0
2021-11-22 10:00:00,62.69,62.72,62.63,62.67,147058.0,55.5178,55.5444,55.4647,55.5001,147058.0
2021-11-22 10:30:00,62.67,62.7,62.64,62.65,90552.0,55.5001,55.5267,55.4736,55.4824,90552.0
2021-11-22 11:00:00,62.67,62.67,62.57,62.57,104268.0,55.5001,55.5001,55.4116,55.4116,104268.0
2021-11-22 11:30:00,62.58,62.59,62.3,62.37,184140.0,55.4204,55.4293,55.1725,55.2345,184140.0
2021-11-22 12:00:00,62.36,62.39,62.31,62.37,247491.0,55.2256,55.2522,55.1813,55.2345,247491.0
2021-11-22 12:30:00,62.38,62.45,62.37,62.4,106628.0,55.2433,55.3053,55.2345,55.261,106628.0
2021-11-22 13:00:00,62.4,62.43,62.36,62.41,95377.0,55.261,55.2876,55.2256,55.2699,95377.0
2021-11-22 13:30:00,62.42,62.44,62.37,62.38,125349.0,55.2787,55.2964,55.2345,55.2433,125349.0
2021-11-22 14:00:00,62.38,62.44,62.37,62.42,76340.0,55.2433,55.2964,55.2345,55.2787,76340.0
2021-11-22 14:30:00,62.42,62.49,62.42,62.47,62692.0,55.2787,55.3407,55.2787,55.323,62692.0
2021-11-22 15:00:00,62.48,62.53,62.43,62.45,88855.0,55.3319,55.3762,55.2876,55.3053,88855.0
2021-11-22 15:30:00,62.44,62.47,62.22,62.22,269702.0,55.2964,55.323,55.1016,55.1016,269702.0
2021-11-23 09:30:00,62.15,62.38,62.12,62.32,419904.0,55.0396,55.2433,55.0131,55.1902,419904.0
2021-11-23 10:00:00,62.32,62.33,62.08,62.1,181559.0,55.1902,55.199,54.9776,54.9953,181559.0
2021-11-23 10:30:00,62.09,62.13,61.97,61.98,300033.0,54.9865,55.0219,54.8802,54.8891,300033.0
2021-11-23 11:00:00,61.98,62.11,61.91,62.06,124150.0,54.8891,55.0042,54.8271,54.9599,124150.0
2021-11-23 11:30:00,62.06,62.1,61.97,62.01,222912.0,54.9599,54.9953,54.8802,54.9156,222912.0
2021-11-23 12:00:00,62.0,62.1,61.95,62.09,89175.0,54.9068,54.9953,54.8625,54.9865,89175.0
2021-11-23 12:30:00,62.1,62.1,61.95,61.96,99121.0,54.9953,54.9953,54.8625,54.8714,99121.0
2021-11-23 13:00:00,61.96,62.02,61.95,61.96,74965.0,54.8714,54.9245,54.8625,54.8714,74965.0
2021-11-23 13:30:00,61.96,62.1,61.92,62.04,115995.0,54.8714,54.9953,54.8359,54.9422,115995.0
2021-11-23 14:00:00,62.04,62.08,61.97,62.02,143991.0,54.9422,54.9776,54.8802,54.9245,143991.0
2021-11-23 14:30:00,62.01,62.14,61.96,62.11,135299.0,54.9156,55.0308,54.8714,55.0042,135299.0
2021-11-23 15:00:00,62.12,62.14,62.07,62.08,130471.0,55.0131,55.0308,54.9688,54.9776,130471.0
2021-11-23 15:30:00,62.09,62.23,62.09,62.21,238637.0,54.9865,55.1105,54.9865,55.0928,238637.0
2021-11-24 09:30:00,61.5,61.63,61.43,61.62,453111.0,54.464,54.5791,54.402,54.5703,453111.0
2021-11-24 10:00:00,61.62,61.72,61.58,61.7,157272.0,54.5703,54.6588,54.5348,54.6411,157272.0
2021-11-24 10:30:00,61.71,61.79,61.68,61.75,154365.0,54.65,54.7208,54.6234,54.6854,154365.0
2021-11-24 11:00:00,61.76,61.84,61.7,61.82,142779.0,54.6942,54.7651,54.6411,54.7474,142779.0
2021-11-24 11:30:00,61.83,61.84,61.75,61.78,82109.0,54.7562,54.7651,54.6854,54.712,82109.0
2021-11-24 12:00:00,61.77,61.8,61.71,61.73,65865.0,54.7031,54.7297,54.65,54.6677,65865.0
2021-11-24 12:30:00,61.73,61.8,61.73,61.8,60461.0,54.6677,54.7297,54.6677,54.7297,60461.0
2021-11-24 13:00:00,61.8,61.84,61.78,61.81,77593.0,54.7297,54.7651,54.712,54.7385,77593.0
2021-11-24 13:30:00,61.81,61.82,61.77,61.77,83604.0,54.7385,54.7474,54.7031,54.7031,83604.0
2021-11-24 14:00:00,61.77,61.82,61.67,61.73,108121.0,54.7031,54.7474,54.6145,54.6677,108121.0
2021-11-24 14:30:00,61.74,61.83,61.74,61.81,71401.0,54.6765,54.7562,54.6765,54.7385,71401.0
2021-11-24 15:00:00,61.81,61.9,61.79,61.89,149365.0,54.7385,54.8182,54.7208,54.8094,149365.0
2021-11-24 15:30:00,61.89,61.93,61.87,61.92,224271.0,54.8094,54.8448,54.7917,54.8359,224271.0
2021-11-26 09:30:00,60.59,60.65,60.35,60.46,411396.0,53.6581,53.7112,53.4456,53.543,411396.0
2021-11-26 10:00:00,60.44,60.44,60.24,60.31,573890.0,53.5253,53.5253,53.3481,53.4101,573890.0
2021-11-26 10:30:00,60.3,60.37,60.25,60.3,385626.0,53.4013,53.4633,53.357,53.4013,385626.0
2021-11-26 11:00:00,60.29,60.31,60.01,60.04,274384.0,53.3924,53.4101,53.1445,53.171,274384.0
2021-11-26 11:30:00,60.04,60.11,59.92,60.0,464589.0,53.171,53.233,53.0648,53.1356,464589.0
2021-11-26 12:00:00,60.0,60.19,60.0,60.18,336387.0,53.1356,53.3039,53.1356,53.295,336387.0
2021-11-26 12:30:00,60.18,60.3,60.04,60.17,485529.0,53.295,53.4013,53.171,53.2862,485529.0
2021-11-29 09:30:00,60.64,60.7,60.39,60.45,393024.0,53.7024,53.7555,53.481,53.5341,393024.0
2021-11-29 10:00:00,60.46,60.5,60.35,60.36,298720.0,53.543,53.5784,53.4456,53.4544,298720.0
2021-11-29 10:30:00,60.36,60.37,60.16,60.25,247243.0,53.4544,53.4633,53.2773,53.357,247243.0
2021-11-29 11:00:00,60.24,60.34,60.24,60.26,210781.0,53.3481,53.4367,53.3481,53.3659,210781.0
2021-11-29 11:30:00,60.27,60.33,60.2,60.32,185603.0,53.3747,53.4278,53.3127,53.419,185603.0
2021-11-29 12:00:00,60.33,60.51,60.31,60.5,173804.0,53.4278,53.5873,53.4101,53.5784,173804.0
2021-11-29 12:30:00,60.5,60.57,60.49,60.56,195607.0,53.5784,53.6404,53.5695,53.6315,195607.0
2021-11-29 13:00:00,60.55,60.62,60.52,60.54,99002.0,53.6227,53.6847,53.5961,53.6138,99002.0
2021-11-29 13:30:00,60.55,60.59,60.51,60.56,127489.0,53.6227,53.6581,53.5873,53.6315,127489.0
2021-11-29 14:00:00,60.55,60.56,60.49,60.5,171124.0,53.6227,53.6315,53.5695,53.5784,171124.0
2021-11-29 14:30:00,60.5,60.52,60.44,60.49,172210.0,53.5784,53.5961,53.5253,53.5695,172210.0
2021-11-29 15:00:00,60.5,60.6,60.47,60.52,152397.0,53.5784,53.667,53.5518,53.5961,152397.0
2021-11-29 15:30:00,60.51,60.55,60.41,60.41,334639.0,53.5873,53.6227,53.4987,53.4987,334639.0
2021-11-30 09:30:00,60.3,60.44,60.2,60.38,815595.0,53.4013,53.5253,53.3127,53.4721,815595.0
2021-11-30 10:00:00,60.37,60.5,60.33,60.43,562088.0,53.4633,53.5784,53.4278,53.5164,562088.0
2021-11-30 10:30:00,60.43,60.52,59.6,59.6,821219.0,53.5164,53.5961,52.7814,52.7814,821219.0
2021-11-30 11:00:00,59.6,59.93,59.48,59.77,506466.0,52.7814,53.0736,52.6751,52.9319,506466.0
2021-11-30 11:30:00,59.76,59.81,59.51,59.61,523939.0,52.9231,52.9673,52.7017,52.7902,523939.0
2021-11-30 12:00:00,59.61,59.7,59.5,59.7,358910.0,52.7902,52.8699,52.6928,52.8699,358910.0
2021-11-30 12:30:00,59.69,59.79,59.66,59.7,382792.0,52.8611,52.9496,52.8345,52.8699,382792.0
2021-11-30 13:00:00,59.71,59.77,59.66,59.75,302193.0,52.8788,52.9319,52.8345,52.9142,302193.0
2021-11-30 13:30:00,59.74,59.93,59.73,59.93,304651.0,52.9053,53.0736,52.8965,53.0736,304651.0
2021-11-30 14:00:00,59.93,60.01,59.88,59.92,280485.0,53.0736,53.1445,53.0293,53.0648,280485.0
2021-11-30 14:30:00,59.92,60.01,59.8,59.89,593856.0,53.0648,53.1445,52.9585,53.0382,593856.0
2021-11-30 15:00:00,59.88,59.98,59.86,59.89,821760.0,53.0293,53.1179,53.0116,53.0382,821760.0
2021-11-30 15:30:00,59.9,60.07,59.86,59.97,1028942.0,53.047,53.1976,53.0116,53.109,1028942.0
2021-12-01 09:30:00,60.84,60.85,60.74,60.84,546830.0,53.8795,53.8884,53.7909,53.8795,546830.0
2021-12-01 10:00:00,60.83,60.99,60.82,60.86,450354.0,53.8706,54.0123,53.8618,53.8972,450354.0
2021-12-01 10:30:00,60.87,60.99,60.81,60.97,325279.0,53.9061,54.0123,53.8529,53.9946,325279.0
2021-12-01 11:00:00,60.97,61.15,60.94,61.06,457600.0,53.9946,54.154,53.9681,54.0743,457600.0
2021-12-01 11:30:00,61.08,61.12,60.77,60.81,527245.0,54.092,54.1275,53.8175,53.8529,527245.0
2021-12-01 12:00:00,60.81,60.92,60.77,60.81,139567.0,53.8529,53.9503,53.8175,53.8529,139567.0
2021-12-01 12:30:00,60.82,60.85,60.58,60.59,248102.0,53.8618,53.8884,53.6492,53.6581,248102.0
2021-12-01 13:00:00,60.58,60.66,60.42,60.55,494089.0,53.6492,53.7201,53.5075,53.6227,494089.0
2021-12-01 13:30:00,60.55,60.56,60.26,60.43,652221.0,53.6227,53.6315,53.3659,53.5164,652221.0
2021-12-01 14:00:00,60.42,60.46,60.2,60.36,299553.0,53.5075,53.543,53.3127,53.4544,299553.0
2021-12-01 14:30:00,60.35,60.41,60.26,60.26,222428.0,53.4456,53.4987,53.3659,53.3659,222428.0
2021-12-01 15:00:00,60.27,60.3,59.89,59.98,458617.0,53.3747,53.4013,53.0382,53.1179,458617.0
2021-12-01 15:30:00,59.97,60.11,59.74,59.75,1151462.0,53.109,53.233,52.9053,52.9142,1151462.0
2021-12-02 09:30:00,60.24,60.63,60.2,60.63,433743.0,53.3481,53.6935,53.3127,53.6935,433743.0
2021-12-02 10:00:00,60.63,60.66,60.4,60.55,292268.0,53.6935,53.7201,53.4898,53.6227,292268.0
2021-12-02 10:30:00,60.56,60.59,60.38,60.55,245003.0,53.6315,53.6581,53.4721,53.6227,245003.0
2021-12-02 11:00:00,60.56,60.64,60.48,60.56,317062.0,53.6315,53.7024,53.5607,53.6315,317062.0
2021-12-02 11:30:00,60.57,60.64,60.41,60.6,314050.0,53.6404,53.7024,53.4987,53.667,314050.0
2021-12-02 12:00:00,60.6,60.73,60.54,60.72,257170.0,53.667,53.7821,53.6138,53.7732,257170.0
2021-12-02 12:30:00,60.74,60.75,60.62,60.64,117172.0,53.7909,53.7998,53.6847,53.7024,117172.0
2021-12-02 13:00:00,60.64,60.65,60.44,60.45,529493.0,53.7024,53.7112,53.5253,53.5341,529493.0
2021-12-02 13:30:00,60.46,60.58,60.39,60.56,216407.0,53.543,53.6492,53.481,53.6315,216407.0
2021-12-02 14:00:00,60.56,60.66,60.54,60.65,235189.0,53.6315,53.7201,53.6138,53.7112,235189.0
2021-12-02 14:30:00,60.65,60.67,60.51,60.57,371393.0,53.7112,53.7289,53.5873,53.6404,371393.0
2021-12-02 15:00:00,60.57,60.66,60.53,60.61,233887.0,53.6404,53.7201,53.605,53.6758,233887.0
2021-12-02 15:30:00,60.61,60.72,60.47,60.59,552031.0,53.6758,53.7732,53.5518,53.6581,552031.0
2021-12-03 09:30:00,60.67,60.74,60.14,60.17,839834.0,53.7289,53.7909,53.2596,53.2862,839834.0
2021-12-03 10:00:00,60.16,60.2,59.98,60.14,462159.0,53.2773,53.3127,53.1179,53.2596,462159.0
2021-12-03 10:30:00,60.14,60.14,59.87,59.94,291413.0,53.2596,53.2596,53.0205,53.0825,291413.0
2021-12-03 11:00:00,59.95,60.03,59.86,60.01,323004.0,53.0913,53.1622,53.0116,53.1445,323004.0
2021-12-03 11:30:00,60.01,60.09,59.85,59.86,548999.0,53.1445,53.2153,53.0028,53.0116,548999.0
2021-12-03 12:00:00,59.86,60.04,59.82,60.01,823486.0,53.0116,53.171,52.9762,53.1445,823486.0
2021-12-03 12:30:00,60.01,60.09,59.91,59.98,444325.0,53.1445,53.2153,53.0559,53.1179,444325.0
2021-12-03 13:00:00,59.98,60.11,59.93,60.03,405876.0,53.1179,53.233,53.0736,53.1622,405876.0
2021-12-03 13:30:00,60.02,60.03,59.92,59.96,153189.0,53.1533,53.1622,53.0648,53.1002,153189.0
2021-12-03 14:00:00,59.97,60.03,59.88,60.0,225348.0,53.109,53.1622,53.0293,53.1356,225348.0
2021-12-03 14:30:00,60.0,60.03,59.87,59.87,210719.0,53.1356,53.1622,53.0205,53.0205,210719.0
2021-12-03 15:00:00,59.87,60.04,59.82,59.99,339871.0,53.0205,53.171,52.9762,53.1267,339871.0
2021-12-03 15:30:00,59.98,60.17,59.87,60.15,410110.0,53.1179,53.2862,53.0205,53.2684,410110.0
2021-12-06 09:30:00,60.41,60.49,60.19,60.48,610141.0,53.4987,53.5695,53.3039,53.5607,610141.0
2021-12-06 10:00:00,60.48,60.67,60.42,60.64,350333.0,53.5607,53.7289,53.5075,53.7024,350333.0
2021-12-06 10:30:00,60.64,60.65,60.49,60.62,393260.0,53.7024,53.7112,53.5695,53.6847,393260.0
2021-12-06 11:00:00,60.62,60.63,60.49,60.61,158434.0,53.6847,53.6935,53.5695,53.6758,158434.0
2021-12-06 11:30:00,60.61,60.63,60.49,60.52,290063.0,53.6758,53.6935,53.5695,53.5961,290063.0
2021-12-06 12:00:00,60.52,60.62,60.51,60.6,208261.0,53.5961,53.6847,53.5873,53.667,208261.0
2021-12-06 12:30:00,60.6,60.68,60.59,60.68,158274.0,53.667,53.7378,53.6581,53.7378,158274.0
2021-12-06 13:00:00,60.68,60.71,60.6,60.68,114426.0,53.7378,53.7644,53.667,53.7378,114426.0
2021-12-06 13:30:00,60.68,60.72,60.67,60.72,195215.0,53.7378,53.7732,53.7289,53.7732,195215.0
2021-12-06 14:00:00,60.72,60.76,60.7,60.73,258478.0,53.7732,53.8087,53.7555,53.7821,258478.0
2021-12-06 14:30:00,60.73,60.76,60.59,60.63,247937.0,53.7821,53.8087,53.6581,53.6935,247937.0
2021-12-06 15:00:00,60.62,60.72,60.6,60.67,250627.0,53.6847,53.7732,53.667,53.7289,250627.0
2021-12-06 15:30:00,60.67,60.75,60.63,60.7,400167.0,53.7289,53.7998,53.6935,53.7555,400167.0
2021-12-07 09:30:00,61.46,61.68,61.46,61.67,803820.0,54.4286,54.6234,54.4286,54.6145,803820.0
2021-12-07 10:00:00,61.68,61.75,61.65,61.73,273927.0,54.6234,54.6854,54.5968,54.6677,273927.0
2021-12-07 10:30:00,61.74,61.8,61.74,61.78,159331.0,54.6765,54.7297,54.6765,54.712,159331.0
2021-12-07 11:00:00,61.79,61.83,61.77,61.8,110474.0,54.7208,54.7562,54.7031,54.7297,110474.0
2021-12-07 11:30:00,61.8,61.86,61.77,61.82,155122.0,54.7297,54.7828,54.7031,54.7474,155122.0
2021-12-07 12:00:00,61.82,61.88,61.81,61.85,175738.0,54.7474,54.8005,54.7385,54.7739,175738.0
2021-12-07 12:30:00,61.86,61.9,61.84,61.9,92942.0,54.7828,54.8182,54.7651,54.8182,92942.0
2021-12-07 13:00:00,61.89,61.89,61.79,61.83,89420.0,54.8094,54.8094,54.7208,54.7562,89420.0
2021-12-07 13:30:00,61.84,61.87,61.83,61.84,68071.0,54.7651,54.7917,54.7562,54.7651,68071.0
2021-12-07 14:00:00,61.84,61.88,61.8,61.86,70898.0,54.7651,54.8005,54.7297,54.7828,70898.0
2021-12-07 14:30:00,61.85,61.88,61.81,61.86,81666.0,54.7739,54.8005,54.7385,54.7828,81666.0
2021-12-07 15:00:00,61.85,61.88,61.79,61.8,180251.0,54.7739,54.8005,54.7208,54.7297,180251.0
2021-12-07 15:30:00,61.8,61.9,61.73,61.9,301481.0,54.7297,54.8182,54.6677,54.8182,301481.0
2021-12-08 09:30:00,61.89,61.98,61.78,61.89,433039.0,54.8094,54.8891,54.712,54.8094,433039.0
2021-12-08 10:00:00,61.89,61.94,61.84,61.86,329427.0,54.8094,54.8537,54.7651,54.7828,329427.0
2021-12-08 10:30:00,61.85,61.93,61.84,61.91,212558.0,54.7739,54.8448,54.7651,54.8271,212558.0
2021-12-08 11:00:00,61.92,61.99,61.87,61.95,408400.0,54.8359,54.8979,54.7917,54.8625,408400.0
2021-12-08 11:30:00,61.95,61.99,61.92,61.95,173498.0,54.8625,54.8979,54.8359,54.8625,173498.0
2021-12-08 12:00:00,61.95,62.01,61.92,61.98,94233.0,54.8625,54.9156,54.8359,54.8891,94233.0
2021-12-08 12:30:00,61.98,62.02,61.97,61.99,191895.0,54.8891,54.9245,54.8802,54.8979,191895.0
2021-12-08 13:00:00,61.99,62.01,61.96,61.98,143895.0,54.8979,54.9156,54.8714,54.8891,143895.0
2021-12-08 13:30:00,61.98,62.02,61.97,61.99,96866.0,54.8891,54.9245,54.8802,54.8979,96866.0
2021-12-08 14:00:00,62.0,62.02,61.97,61.98,214118.0,54.9068,54.9245,54.8802,54.8891,214118.0
2021-12-08 14:30:00,61.98,62.04,61.98,62.03,255953.0,54.8891,54.9422,54.8891,54.9334,255953.0
2021-12-08 15:00:00,62.03,62.07,62.0,62.05,134944.0,54.9334,54.9688,54.9068,54.9511,134944.0
2021-12-08 15:30:00,62.05,62.08,61.99,62.02,210347.0,54.9511,54.9776,54.8979,54.9245,210347.0
2021-12-09 09:30:00,61.69,61.76,61.62,61.69,407682.0,54.6323,54.6942,54.5703,54.6323,407682.0
2021-12-09 10:00:00,61.7,61.73,61.62,61.62,86458.0,54.6411,54.6677,54.5703,54.5703,86458.0
2021-12-09 10:30:00,61.62,61.65,61.55,61.65,283029.0,54.5703,54.5968,54.5083,54.5968,283029.0
2021-12-09 11:00:00,61.65,61.68,61.61,61.65,254767.0,54.5968,54.6234,54.5614,54.5968,254767.0
2021-12-09 11:30:00,61.65,61.67,61.6,61.63,367936.0,54.5968,54.6145,54.5525,54.5791,367936.0
2021-12-09 12:00:00,61.63,61.64,61.59,61.63,135773.0,54.5791,54.588,54.5437,54.5791,135773.0
2021-12-09 12:30:00,61.62,61.72,61.61,61.71,121179.0,54.5703,54.6588,54.5614,54.65,121179.0
2021-12-09 13:00:00,61.71,61.71,61.65,61.66,346305.0,54.65,54.65,54.5968,54.6057,346305.0
2021-12-09 13:30:00,61.66,61.71,61.62,61.68,328495.0,54.6057,54.65,54.5703,54.6234,328495.0
2021-12-09 14:00:00,61.68,61.7,61.64,61.64,190630.0,54.6234,54.6411,54.588,54.588,190630.0
2021-12-09 14:30:00,61.65,61.65,61.55,61.57,181389.0,54.5968,54.5968,54.5083,54.526,181389.0
2021-12-09 15:00:00,61.58,61.63,61.51,61.53,273400.0,54.5348,54.5791,54.4728,54.4906,273400.0
2021-12-09 15:30:00,61.53,61.63,61.52,61.58,312354.0,54.4906,54.5791,54.4817,54.5348,312354.0
2021-12-10 09:30:00,61.64,61.73,61.5,61.53,414892.0,54.588,54.6677,54.464,54.4906,414892.0
2021-12-10 10:00:00,61.55,61.68,61.52,61.66,246500.0,54.5083,54.6234,54.4817,54.6057,246500.0
2021-12-10 10:30:00,61.65,61.66,61.48,61.54,140110.0,54.5968,54.6057,54.4463,54.4994,140110.0
2021-12-10 11:00:00,61.54,61.59,61.44,61.59,155267.0,54.4994,54.5437,54.4109,54.5437,155267.0
2021-12-10 11:30:00,61.59,61.7,61.54,61.61,224570.0,54.5437,54.6411,54.4994,54.5614,224570.0
2021-12-10 12:00:00,61.62,61.66,61.59,61.63,140504.0,54.5703,54.6057,54.5437,54.5791,140504.0
2021-12-10 12:30:00,61.63,61.65,61.6,61.65,67100.0,54.5791,54.5968,54.5525,54.5968,67100.0
2021-12-10 13:00:00,61.65,61.7,61.65,61.66,96979.0,54.5968,54.6411,54.5968,54.6057,96979.0
2021-12-10 13:30:00,61.65,61.66,61.58,61.62,116134.0,54.5968,54.6057,54.5348,54.5703,116134.0
2021-12-10 14:00:00,61.62,61.64,61.58,61.61,131743.0,54.5703,54.588,54.5348,54.5614,131743.0
2021-12-10 14:30:00,61.62,61.63,61.55,61.56,187038.0,54.5703,54.5791,54.5083,54.5171,187038.0
2021-12-10 15:00:00,61.57,61.6,61.54,61.59,226532.0,54.526,54.5525,54.4994,54.5437,226532.0
2021-12-10 15:30:00,61.59,61.68,61.58,61.67,298008.0,54.5437,54.6234,54.5348,54.6145,298008.0
2021-12-13 09:30:00,61.33,61.38,61.19,61.22,495227.0,54.3134,54.3577,54.1895,54.216,495227.0
2021-12-13 10:00:00,61.21,61.24,60.96,61.02,209525.0,54.2072,54.2337,53.9858,54.0389,209525.0
2021-12-13 10:30:00,61.02,61.07,60.97,61.0,215109.0,54.0389,54.0832,53.9946,54.0212,215109.0
2021-12-13 11:00:00,60.99,61.02,60.94,60.97,197443.0,54.0123,54.0389,53.9681,53.9946,197443.0
2021-12-13 11:30:00,60.97,61.04,60.93,60.98,113264.0,53.9946,54.0566,53.9592,54.0035,113264.0
2021-12-13 12:00:00,60.98,61.07,60.94,61.07,105912.0,54.0035,54.0832,53.9681,54.0832,105912.0
2021-12-13 12:30:00,61.07,61.1,61.0,61.01,100471.0,54.0832,54.1098,54.0212,54.03,100471.0
2021-12-13 13:00:00,61.01,61.05,61.0,61.02,58792.0,54.03,54.0655,54.0212,54.0389,58792.0
2021-12-13 13:30:00,61.02,61.05,60.99,61.05,93076.0,54.0389,54.0655,54.0123,54.0655,93076.0
2021-12-13 14:00:00,61.05,61.08,60.99,61.05,180227.0,54.0655,54.092,54.0123,54.0655,180227.0
2021-12-13 14:30:00,61.05,61.08,61.02,61.08,214272.0,54.0655,54.092,54.0389,54.092,214272.0
2021-12-13 15:00:00,61.08,61.12,61.05,61.05,505775.0,54.092,54.1275,54.0655,54.0655,505775.0
2021-12-13 15:30:00,61.05,61.1,60.91,60.91,1337336.0,54.0655,54.1098,53.9415,53.9415,1337336.0
2021-12-14 09:30:00,60.66,60.95,60.66,60.88,516346.0,53.7201,53.9769,53.7201,53.9149,516346.0
2021-12-14 10:00:00,60.88,60.92,60.75,60.88,162470.0,53.9149,53.9503,53.7998,53.9149,162470.0
2021-12-14 10:30:00,60.87,60.88,60.55,60.58,163130.0,53.9061,53.9149,53.6227,53.6492,163130.0
2021-12-14 11:00:00,60.57,60.62,60.54,60.61,216343.0,53.6404,53.6847,53.6138,53.6758,216343.0
2021-12-14 11:30:00,60.6,60.6,60.46,60.48,146217.0,53.667,53.667,53.543,53.5607,146217.0
2021-12-14 12:00:00,60.49,60.53,60.45,60.52,176854.0,53.5695,53.605,53.5341,53.5961,176854.0
2021-12-14 12:30:00,60.52,60.54,60.47,60.49,121289.0,53.5961,53.6138,53.5518,53.5695,121289.0
2021-12-14 13:00:00,60.49,60.57,60.46,60.55,135417.0,53.5695,53.6404,53.543,53.6227,135417.0
2021-12-14 13:30:00,60.55,60.57,60.52,60.54,1087886.0,53.6227,53.6404,53.5961,53.6138,1087886.0
2021-12-14 14:00:00,60.54,60.66,60.53,60.64,1393101.0,53.6138,53.7201,53.605,53.7024,1393101.0
2021-12-14 14:30:00,60.64,60.72,60.63,60.67,574806.0,53.7024,53.7732,53.6935,53.7289,574806.0
2021-12-14 15:00:00,60.66,60.76,60.65,60.75,3154357.0,53.7201,53.8087,53.7112,53.7998,3154357.0
2021-12-14 15:30:00,60.75,60.77,60.62,60.72,451399.0,53.7998,53.8175,53.6847,53.7732,451399.0
2021-12-15 09:30:00,60.7,60.74,60.43,60.47,720568.0,53.7555,53.7909,53.5164,53.5518,720568.0
2021-12-15 10:00:00,60.46,60.49,60.41,60.45,459169.0,53.543,53.5695,53.4987,53.5341,459169.0
2021-12-15 10:30:00,60.45,60.55,60.44,60.48,331276.0,53.5341,53.6227,53.5253,53.5607,331276.0
2021-12-15 11:00:00,60.48,60.53,60.46,60.48,220497.0,53.5607,53.605,53.543,53.5607,220497.0
2021-12-15 11:30:00,60.47,60.49,60.4,60.47,348063.0,53.5518,53.5695,53.4898,53.5518,348063.0
2021-12-15 12:00:00,60.47,60.56,60.45,60.55,268044.0,53.5518,53.6315,53.5341,53.6227,268044.0
2021-12-15 12:30:00,60.55,60.57,60.51,60.55,325915.0,53.6227,53.6404,53.5873,53.6227,325915.0
2021-12-15 13:00:00,60.55,60.57,60.52,60.54,259601.0,53.6227,53.6404,53.5961,53.6138,259601.0
2021-12-15 13:30:00,60.54,60.63,60.52,60.61,279575.0,53.6138,53.6935,53.5961,53.6758,279575.0
2021-12-15 14:00:00,60.56,60.82,60.29,60.58,548960.0,53.6315,53.8618,53.3924,53.6492,548960.0
2021-12-15 14:30:00,60.57,60.84,60.54,60.74,791491.0,53.6404,53.8795,53.6138,53.7909,791491.0
2021-12-15 15:00:00,60.74,61.15,60.72,61.14,715209.0,53.7909,54.154,53.7732,54.1452,715209.0
2021-12-15 15:30:00,61.14,61.23,61.04,61.23,1239334.0,54.1452,54.2249,54.0566,54.2249,1239334.0
2021-12-16 09:30:00,61.61,61.7,61.53,61.53,669919.0,54.5614,54.6411,54.4906,54.4906,669919.0
2021-12-16 10:00:00,61.53,61.59,61.45,61.58,380779.0,54.4906,54.5437,54.4197,54.5348,380779.0
2021-12-16 10:30:00,61.58,61.6,61.49,61.57,372486.0,54.5348,54.5525,54.4551,54.526,372486.0
2021-12-16 11:00:00,61.57,61.58,61.43,61.53,408223.0,54.526,54.5348,54.402,54.4906,408223.0
2021-12-16 11:30:00,61.52,61.53,61.39,61.4,397864.0,54.4817,54.4906,54.3666,54.3754,397864.0
2021-12-16 12:00:00,61.4,61.44,61.3,61.33,325693.0,54.3754,54.4109,54.2869,54.3134,325693.0
2021-12-16 12:30:00,61.34,61.37,61.28,61.28,476442.0,54.3223,54.3489,54.2692,54.2692,476442.0
2021-12-16 13:00:00,61.29,61.41,61.28,61.37,208022.0,54.278,54.3843,54.2692,54.3489,208022.0
2021-12-16 13:30:00,61.37,61.41,61.32,61.34,426078.0,54.3489,54.3843,54.3046,54.3223,426078.0
2021-12-16 14:00:00,61.35,61.39,61.22,61.26,415939.0,54.3312,54.3666,54.216,54.2514,415939.0
2021-12-16 14:30:00,61.25,61.33,61.12,61.19,466651.0,54.2426,54.3134,54.1275,54.1895,466651.0
2021-12-16 15:00:00,61.18,61.32,61.12,61.31,400523.0,54.1806,54.3046,54.1275,54.2957,400523.0
2021-12-16 15:30:00,61.31,61.38,61.23,61.28,668737.0,54.2957,54.3577,54.2249,54.2692,668737.0
2021-12-17 09:30:00,60.84,60.87,60.68,60.81,949925.0,53.8795,53.9061,53.7378,53.8529,949925.0
2021-12-17 10:00:00,60.81,60.86,60.61,60.72,1236954.0,53.8529,53.8972,53.6758,53.7732,1236954.0
2021-12-17 10:30:00,60.72,61.0,60.67,60.94,357974.0,53.7732,54.0212,53.7289,53.9681,357974.0
2021-12-17 11:00:00,60.94,61.01,60.9,60.99,141940.0,53.9681,54.03,53.9326,54.0123,141940.0
2021-12-17 11:30:00,60.99,61.02,60.75,60.86,202238.0,54.0123,54.0389,53.7998,53.8972,202238.0
2021-12-17 12:00:00,60.85,60.89,60.73,60.85,156491.0,53.8884,53.9238,53.7821,53.8884,156491.0
2021-12-17 12:30:00,60.85,60.91,60.79,60.85,202721.0,53.8884,53.9415,53.8352,53.8884,202721.0
2021-12-17 13:00:00,60.85,60.92,60.81,60.91,171747.0,53.8884,53.9503,53.8529,53.9415,171747.0
2021-12-17 13:30:00,60.91,60.94,60.85,60.93,120846.0,53.9415,53.9681,53.8884,53.9592,120846.0
2021-12-17 14:00:00,60.93,60.94,60.83,60.86,146445.0,53.9592,53.9681,53.8706,53.8972,146445.0
2021-12-17 14:30:00,60.87,60.94,60.83,60.86,120442.0,53.9061,53.9681,53.8706,53.8972,120442.0
2021-12-17 15:00:00,60.86,60.92,60.77,60.81,253617.0,53.8972,53.9503,53.8175,53.8529,253617.0
2021-12-17 15:30:00,60.81,60.82,60.59,60.59,2192796.0,53.8529,53.8618,53.6581,53.6581,2192796.0
2021-12-20 09:30:00,59.22,59.31,59.05,59.22,906586.0,53.1915,53.2723,53.0388,53.1915,906586.0
2021-12-20 10:00:00,59.22,59.28,59.13,59.16,744566.0,53.1915,53.2454,53.1107,53.1376,744566.0
2021-12-20 10:30:00,59.16,59.19,59.03,59.06,276601.0,53.1376,53.1646,53.0208,53.0478,276601.0
2021-12-20 11:00:00,59.05,59.13,59.01,59.09,254714.0,53.0388,53.1107,53.0029,53.0747,254714.0
2021-12-20 11:30:00,59.1,59.18,59.03,59.18,377850.0,53.0837,53.1556,53.0208,53.1556,377850.0
2021-12-20 12:00:00,59.17,59.22,59.14,59.15,162300.0,53.1466,53.1915,53.1196,53.1286,162300.0
2021-12-20 12:30:00,59.15,59.16,59.09,59.1,183785.0,53.1286,53.1376,53.0747,53.0837,183785.0
2021-12-20 13:00:00,59.11,59.18,59.09,59.15,236484.0,53.0927,53.1556,53.0747,53.1286,236484.0
2021-12-20 13:30:00,59.15,59.27,59.12,59.23,308901.0,53.1286,53.2364,53.1017,53.2005,308901.0
2021-12-20 14:00:00,59.24,59.32,59.23,59.27,411575.0,53.2095,53.2813,53.2005,53.2364,411575.0
2021-12-20 14:30:00,59.27,59.32,59.23,59.27,439053.0,53.2364,53.2813,53.2005,53.2364,439053.0
2021-12-20 15:00:00,59.27,59.36,59.27,59.34,532145.0,53.2364,53.3172,53.2364,53.2993,532145.0
2021-12-20 15:30:00,59.33,59.39,59.24,59.36,1210283.0,53.2903,53.3442,53.2095,53.3172,1210283.0
2021-12-21 09:30:00,59.73,59.86,59.7,59.73,600305.0,53.6496,53.7664,53.6226,53.6496,600305.0
2021-12-21 10:00:00,59.74,59.86,59.69,59.74,301584.0,53.6586,53.7664,53.6137,53.6586,301584.0
2021-12-21 10:30:00,59.73,59.79,59.7,59.78,247803.0,53.6496,53.7035,53.6226,53.6945,247803.0
2021-12-21 11:00:00,59.78,59.88,59.75,59.84,307397.0,53.6945,53.7843,53.6675,53.7484,307397.0
2021-12-21 11:30:00,59.85,59.99,59.85,59.97,178366.0,53.7574,53.8831,53.7574,53.8652,178366.0
2021-12-21 12:00:00,59.97,60.01,59.94,59.99,242960.0,53.8652,53.9011,53.8382,53.8831,242960.0
2021-12-21 12:30:00,59.99,60.06,59.98,60.06,135063.0,53.8831,53.946,53.8741,53.946,135063.0
2021-12-21 13:00:00,60.05,60.06,59.99,60.05,136752.0,53.937,53.946,53.8831,53.937,136752.0
2021-12-21 13:30:00,60.05,60.1,60.05,60.07,190362.0,53.937,53.9819,53.937,53.955,190362.0
2021-12-21 14:00:00,60.08,60.12,60.07,60.11,338451.0,53.964,53.9999,53.955,53.9909,338451.0
2021-12-21 14:30:00,60.12,60.13,60.07,60.13,265775.0,53.9999,54.0089,53.955,54.0089,265775.0
2021-12-21 15:00:00,60.13,60.14,60.1,60.12,284353.0,54.0089,54.0178,53.9819,53.9999,284353.0
2021-12-21 15:30:00,60.12,60.16,60.01,60.15,387685.0,53.9999,54.0358,53.9011,54.0268,387685.0
2021-12-22 09:30:00,60.06,60.16,60.0,60.09,843904.0,53.946,54.0358,53.8921,53.9729,843904.0
2021-12-22 10:00:00,60.09,60.22,60.08,60.17,517842.0,53.9729,54.0897,53.964,54.0448,517842.0
2021-12-22 10:30:00,60.17,60.33,60.17,60.32,452635.0,54.0448,54.1885,54.0448,54.1795,452635.0
2021-12-22 11:00:00,60.32,60.45,60.31,60.44,378588.0,54.1795,54.2963,54.1705,54.2873,378588.0
2021-12-22 11:30:00,60.45,60.5,60.43,60.5,458809.0,54.2963,54.3412,54.2783,54.3412,458809.0
2021-12-22 12:00:00,60.51,60.54,60.49,60.54,409318.0,54.3502,54.3771,54.3322,54.3771,409318.0
2021-12-22 12:30:00,60.54,60.58,60.52,60.58,447471.0,54.3771,54.4131,54.3592,54.4131,447471.0
2021-12-22 13:00:00,60.57,60.57,60.52,60.53,329932.0,54.4041,54.4041,54.3592,54.3681,329932.0
2021-12-22 13:30:00,60.54,60.55,60.49,60.52,431679.0,54.3771,54.3861,54.3322,54.3592,431679.0
2021-12-22 14:00:00,60.51,60.55,60.48,60.49,527092.0,54.3502,54.3861,54.3232,54.3322,527092.0
2021-12-22 14:30:00,60.49,60.57,60.49,60.57,365652.0,54.3322,54.4041,54.3322,54.4041,365652.0
2021-12-22 15:00:00,60.57,60.6,60.56,60.6,377901.0,54.4041,54.431,54.3951,54.431,377901.0
2021-12-22 15:30:00,60.6,60.68,60.58,60.67,1501583.0,54.431,54.5029,54.4131,54.4939,1501583.0
2021-12-23 09:30:00,60.72,60.85,60.71,60.84,605670.0,54.5388,54.6556,54.5298,54.6466,605670.0
2021-12-23 10:00:00,60.84,60.96,60.82,60.93,820343.0,54.6466,54.7544,54.6286,54.7274,820343.0
2021-12-23 10:30:00,60.93,60.99,60.9,60.99,382313.0,54.7274,54.7813,54.7005,54.7813,382313.0
2021-12-23 11:00:00,60.99,61.03,60.97,60.98,218568.0,54.7813,54.8172,54.7634,54.7723,218568.0
2021-12-23 11:30:00,60.98,61.02,60.97,61.02,160168.0,54.7723,54.8083,54.7634,54.8083,160168.0
2021-12-23 12:00:00,61.02,61.02,60.98,61.01,139361.0,54.8083,54.8083,54.7723,54.7993,139361.0
2021-12-23 12:30:00,61.0,61.04,60.99,61.02,199239.0,54.7903,54.8262,54.7813,54.8083,199239.0
2021-12-23 13:00:00,61.03,61.04,61.0,61.04,98734.0,54.8172,54.8262,54.7903,54.8262,98734.0
2021-12-23 13:30:00,61.04,61.05,61.0,61.04,98294.0,54.8262,54.8352,54.7903,54.8262,98294.0
2021-12-23 14:00:00,61.04,61.06,61.02,61.04,118845.0,54.8262,54.8442,54.8083,54.8262,118845.0
2021-12-23 14:30:00,61.04,61.09,61.03,61.08,60524.0,54.8262,54.8711,54.8172,54.8622,60524.0
2021-12-23 15:00:00,61.08,61.08,61.03,61.04,83758.0,54.8622,54.8622,54.8172,54.8262,83758.0
2021-12-23 15:30:00,61.04,61.14,61.01,61.02,421003.0,54.8262,54.916,54.7993,54.8083,421003.0
2021-12-27 09:30:00,61.04,61.19,61.02,61.12,488388.0,54.8262,54.961,54.8083,54.8981,488388.0
2021-12-27 10:00:00,61.13,61.26,61.11,61.26,356283.0,54.9071,55.0238,54.8891,55.0238,356283.0
2021-12-27 10:30:00,61.25,61.29,61.22,61.28,290416.0,55.0149,55.0508,54.9879,55.0418,290416.0
2021-12-27 11:00:00,61.28,61.32,61.24,61.31,239350.0,55.0418,55.0777,55.0059,55.0687,239350.0
2021-12-27 11:30:00,61.3,61.31,61.26,61.31,142016.0,55.0598,55.0687,55.0238,55.0687,142016.0
2021-12-27 12:00:00,61.3,61.35,61.28,61.35,444969.0,55.0598,55.1047,55.0418,55.1047,444969.0
2021-12-27 12:30:00,61.35,61.35,61.32,61.35,157992.0,55.1047,55.1047,55.0777,55.1047,157992.0
2021-12-27 13:00:00,61.34,61.38,61.33,61.36,165848.0,55.0957,55.1316,55.0867,55.1137,165848.0
2021-12-27 13:30:00,61.36,61.38,61.34,61.37,145080.0,55.1137,55.1316,55.0957,55.1226,145080.0
2021-12-27 14:00:00,61.38,61.4,61.35,61.4,140421.0,55.1316,55.1496,55.1047,55.1496,140421.0
2021-12-27 14:30:00,61.4,61.41,61.35,61.37,327384.0,55.1496,55.1586,55.1047,55.1226,327384.0
2021-12-27 15:00:00,61.37,61.37,61.33,61.37,397730.0,55.1226,55.1226,55.0867,55.1226,397730.0
2021-12-27 15:30:00,61.37,61.42,61.34,61.4,484731.0,55.1226,55.1675,55.0957,55.1496,484731.0
2021-12-28 09:30:00,61.46,61.57,61.43,61.54,697414.0,55.2035,55.3023,55.1765,55.2753,697414.0
2021-12-28 10:00:00,61.53,61.57,61.44,61.5,812725.0,55.2663,55.3023,55.1855,55.2394,812725.0
2021-12-28 10:30:00,61.5,61.52,61.44,61.48,582703.0,55.2394,55.2574,55.1855,55.2214,582703.0
2021-12-28 11:00:00,61.47,61.53,61.46,61.53,164315.0,55.2125,55.2663,55.2035,55.2663,164315.0
2021-12-28 11:30:00,61.53,61.55,61.47,61.54,105290.0,55.2663,55.2843,55.2125,55.2753,105290.0
2021-12-28 12:00:00,61.53,61.55,61.49,61.49,106908.0,55.2663,55.2843,55.2304,55.2304,106908.0
2021-12-28 12:30:00,61.49,61.5,61.41,61.46,151592.0,55.2304,55.2394,55.1586,55.2035,151592.0
2021-12-28 13:00:00,61.45,61.47,61.41,61.44,78653.0,55.1945,55.2125,55.1586,55.1855,78653.0
2021-12-28 13:30:00,61.46,61.46,61.41,61.46,218688.0,55.2035,55.2035,55.1586,55.2035,218688.0
2021-12-28 14:00:00,61.45,61.45,61.39,61.43,141595.0,55.1945,55.1945,55.1406,55.1765,141595.0
2021-12-28 14:30:00,61.43,61.46,61.41,61.45,118811.0,55.1765,55.2035,55.1586,55.1945,118811.0
2021-12-28 15:00:00,61.45,61.47,61.41,61.45,120556.0,55.1945,55.2125,55.1586,55.1945,120556.0
2021-12-28 15:30:00,61.46,61.51,61.36,61.39,360779.0,55.2035,55.2484,55.1137,55.1406,360779.0
2021-12-29 09:30:00,61.3,61.33,61.2,61.23,377063.0,55.0598,55.0867,54.9699,54.9969,377063.0
2021-12-29 10:00:00,61.23,61.26,61.12,61.2,476821.0,54.9969,55.0238,54.8981,54.9699,476821.0
2021-12-29 10:30:00,61.2,61.33,61.17,61.27,164148.0,54.9699,55.0867,54.943,55.0328,164148.0
2021-12-29 11:00:00,61.28,61.33,61.24,61.24,186046.0,55.0418,55.0867,55.0059,55.0059,186046.0
2021-12-29 11:30:00,61.24,61.25,61.19,61.2,176624.0,55.0059,55.0149,54.961,54.9699,176624.0
2021-12-29 12:00:00,61.2,61.21,61.15,61.18,104153.0,54.9699,54.9789,54.925,54.952,104153.0
2021-12-29 12:30:00,61.18,61.22,61.16,61.22,84358.0,54.952,54.9879,54.934,54.9879,84358.0
2021-12-29 13:00:00,61.22,61.26,61.21,61.23,206674.0,54.9879,55.0238,54.9789,54.9969,206674.0
2021-12-29 13:30:00,61.24,61.26,61.21,61.26,136128.0,55.0059,55.0238,54.9789,55.0238,136128.0
2021-12-29 14:00:00,61.27,61.31,61.25,61.3,199391.0,55.0328,55.0687,55.0149,55.0598,199391.0
2021-12-29 14:30:00,61.3,61.31,61.29,61.3,292700.0,55.0598,55.0687,55.0508,55.0598,292700.0
2021-12-29 15:00:00,61.3,61.32,61.29,61.3,217543.0,55.0598,55.0777,55.0508,55.0598,217543.0
2021-12-29 15:30:00,61.3,61.35,61.28,61.3,447756.0,55.0598,55.1047,55.0418,55.0598,447756.0
2021-12-30 09:30:00,61.29,61.48,61.29,61.46,805573.0,55.0508,55.2214,55.0508,55.2035,805573.0
2021-12-30 10:00:00,61.46,61.52,61.43,61.45,308813.0,55.2035,55.2574,55.1765,55.1945,308813.0
2021-12-30 10:30:00,61.45,61.49,61.42,61.47,81796.0,55.1945,55.2304,55.1675,55.2125,81796.0
2021-12-30 11:00:00,61.46,61.5,61.45,61.45,236397.0,55.2035,55.2394,55.1945,55.1945,236397.0
2021-12-30 11:30:00,61.46,61.48,61.43,61.48,108368.0,55.2035,55.2214,55.1765,55.2214,108368.0
2021-12-30 12:00:00,61.48,61.5,61.45,61.47,132484.0,55.2214,55.2394,55.1945,55.2125,132484.0
2021-12-30 12:30:00,61.47,61.49,61.46,61.48,106927.0,55.2125,55.2304,55.2035,55.2214,106927.0
2021-12-30 13:00:00,61.47,61.48,61.43,61.44,137529.0,55.2125,55.2214,55.1765,55.1855,137529.0
2021-12-30 13:30:00,61.44,61.48,61.44,61.48,154844.0,55.1855,55.2214,55.1855,55.2214,154844.0
2021-12-30 14:00:00,61.47,61.5,61.42,61.5,483505.0,55.2125,55.2394,55.1675,55.2394,483505.0
2021-12-30 14:30:00,61.49,61.53,61.49,61.53,312868.0,55.2304,55.2663,55.2304,55.2663,312868.0
2021-12-30 15:00:00,61.53,61.53,61.44,61.44,295068.0,55.2663,55.2663,55.1855,55.1855,295068.0
2021-12-30 15:30:00,61.44,61.46,61.34,61.38,992683.0,55.1855,55.2035,55.0957,55.1316,992683.0
2021-12-31 09:30:00,61.36,61.57,61.32,61.38,611946.0,55.1137,55.3023,55.0777,55.1316,611946.0
2021-12-31 10:00:00,61.37,61.41,61.27,61.38,734920.0,55.1226,55.1586,55.0328,55.1316,734920.0
2021-12-31 10:30:00,61.39,61.45,61.31,61.43,635940.0,55.1406,55.1945,55.0687,55.1765,635940.0
2021-12-31 11:00:00,61.43,61.51,61.36,61.51,636448.0,55.1765,55.2484,55.1137,55.2484,636448.0
2021-12-31 11:30:00,61.51,61.51,61.39,61.42,435654.0,55.2484,55.2484,55.1406,55.1675,435654.0
2021-12-31 12:00:00,61.42,61.45,61.39,61.41,354237.0,55.1675,55.1945,55.1406,55.1586,354237.0
2021-12-31 12:30:00,61.41,61.48,61.38,61.48,107952.0,55.1586,55.2214,55.1316,55.2214,107952.0
2021-12-31 13:00:00,61.48,61.51,61.46,61.51,121796.0,55.2214,55.2484,55.2035,55.2484,121796.0
2021-12-31 13:30:00,61.51,61.57,61.5,61.57,129407.0,55.2484,55.3023,55.2394,55.3023,129407.0
2021-12-31 14:00:00,61.57,61.58,61.51,61.54,162200.0,55.3023,55.3113,55.2484,55.2753,162200.0
2021-12-31 14:30:00,61.54,61.56,61.48,61.49,100500.0,55.2753,55.2933,55.2214,55.2304,100500.0
2021-12-31 15:00:00,61.5,61.54,61.44,61.45,263546.0,55.2394,55.2753,55.1855,55.1945,263546.0
2021-12-31 15:30:00,61.45,61.47,61.25,61.28,617610.0,55.1945,55.2125,55.0149,55.0418,617610.0
2022-01-03 09:30:00,61.59,61.59,61.3,61.39,780131.0,55.3202,55.3202,55.0598,55.1406,780131.0
2022-01-03 10:00:00,61.41,61.62,61.41,61.58,475604.0,55.1586,55.3472,55.1586,55.3113,475604.0
2022-01-03 10:30:00,61.58,61.58,61.5,61.54,285019.0,55.3113,55.3113,55.2394,55.2753,285019.0
2022-01-03 11:00:00,61.55,61.57,61.46,61.54,242744.0,55.2843,55.3023,55.2035,55.2753,242744.0
2022-01-03 11:30:00,61.53,61.58,61.45,61.55,631859.0,55.2663,55.3113,55.1945,55.2843,631859.0
2022-01-03 12:00:00,61.55,61.58,61.52,61.55,402440.0,55.2843,55.3113,55.2574,55.2843,402440.0
2022-01-03 12:30:00,61.56,61.58,61.54,61.55,197986.0,55.2933,55.3113,55.2753,55.2843,197986.0
2022-01-03 13:00:00,61.55,61.59,61.52,61.59,323944.0,55.2843,55.3202,55.2574,55.3202,323944.0
2022-01-03 13:30:00,61.58,61.63,61.57,61.62,274249.0,55.3113,55.3562,55.3023,55.3472,274249.0
2022-01-03 14:00:00,61.63,61.66,61.59,61.66,169696.0,55.3562,55.3831,55.3202,55.3831,169696.0
2022-01-03 14:30:00,61.66,61.69,61.64,61.67,113196.0,55.3831,55.4101,55.3651,55.3921,113196.0
2022-01-03 15:00:00,61.66,61.68,61.64,61.66,163983.0,55.3831,55.4011,55.3651,55.3831,163983.0
2022-01-03 15:30:00,61.66,61.69,61.58,61.68,423844.0,55.3831,55.4101,55.3113,55.4011,423844.0
2022-01-04 09:30:00,61.97,62.01,61.89,61.97,489257.0,55.6616,55.6975,55.5897,55.6616,489257.0
2022-01-04 10:00:00,61.97,62.04,61.88,62.04,140966.0,55.6616,55.7244,55.5807,55.7244,140966.0
2022-01-04 10:30:00,62.04,62.05,61.89,61.9,858132.0,55.7244,55.7334,55.5897,55.5987,858132.0
2022-01-04 11:00:00,61.9,61.91,61.77,61.81,239134.0,55.5987,55.6077,55.4819,55.5178,239134.0
2022-01-04 11:30:00,61.81,61.9,61.8,61.88,167001.0,55.5178,55.5987,55.5089,55.5807,167001.0
2022-01-04 12:00:00,61.87,61.91,61.83,61.88,174823.0,55.5717,55.6077,55.5358,55.5807,174823.0
2022-01-04 12:30:00,61.87,61.88,61.82,61.84,143773.0,55.5717,55.5807,55.5268,55.5448,143773.0
2022-01-04 13:00:00,61.83,61.85,61.78,61.8,133790.0,55.5358,55.5538,55.4909,55.5089,133790.0
2022-01-04 13:30:00,61.81,61.81,61.68,61.69,234835.0,55.5178,55.5178,55.4011,55.4101,234835.0
2022-01-04 14:00:00,61.69,61.78,61.69,61.76,144126.0,55.4101,55.4909,55.4101,55.4729,144126.0
2022-01-04 14:30:00,61.77,61.83,61.76,61.83,119098.0,55.4819,55.5358,55.4729,55.5358,119098.0
2022-01-04 15:00:00,61.83,61.88,61.83,61.88,278065.0,55.5358,55.5807,55.5358,55.5807,278065.0
2022-01-04 15:30:00,61.88,61.89,61.8,61.81,517395.0,55.5807,55.5897,55.5089,55.5178,517395.0
2022-01-05 09:30:00,61.95,62.06,61.89,62.04,1630865.0,55.6436,55.7424,55.5897,55.7244,1630865.0
2022-01-05 10:00:00,62.05,62.09,62.02,62.03,369511.0,55.7334,55.7693,55.7065,55.7154,369511.0
2022-01-05 10:30:00,62.03,62.06,61.96,62.04,258690.0,55.7154,55.7424,55.6526,55.7244,258690.0
2022-01-05 11:00:00,62.04,62.05,61.96,61.99,187019.0,55.7244,55.7334,55.6526,55.6795,187019.0
2022-01-05 11:30:00,61.99,62.0,61.91,61.96,248125.0,55.6795,55.6885,55.6077,55.6526,248125.0
2022-01-05 12:00:00,61.95,62.03,61.93,62.03,108749.0,55.6436,55.7154,55.6256,55.7154,108749.0
2022-01-05 12:30:00,62.03,62.03,61.89,61.91,134379.0,55.7154,55.7154,55.5897,55.6077,134379.0
2022-01-05 13:00:00,61.9,61.92,61.83,61.9,239147.0,55.5987,55.6166,55.5358,55.5987,239147.0
2022-01-05 13:30:00,61.9,61.93,61.87,61.89,181234.0,55.5987,55.6256,55.5717,55.5897,181234.0
2022-01-05 14:00:00,61.9,61.96,61.61,61.66,408133.0,55.5987,55.6526,55.3382,55.3831,408133.0
2022-01-05 14:30:00,61.66,61.7,61.43,61.47,477021.0,55.3831,55.419,55.1765,55.2125,477021.0
2022-01-05 15:00:00,61.45,61.45,61.32,61.36,430616.0,55.1945,55.1945,55.0777,55.1137,430616.0
2022-01-05 15:30:00,61.35,61.43,61.22,61.22,2696867.0,55.1047,55.1765,54.9879,54.9879,2696867.0
2022-01-06 09:30:00,61.08,61.31,61.0,61.01,963331.0,54.8622,55.0687,54.7903,54.7993,963331.0
2022-01-06 10:00:00,61.03,61.07,60.83,60.97,681428.0,54.8172,54.8532,54.6376,54.7634,681428.0
2022-01-06 10:30:00,61.0,61.15,60.99,61.08,451533.0,54.7903,54.925,54.7813,54.8622,451533.0
2022-01-06 11:00:00,61.08,61.2,61.02,61.11,259344.0,54.8622,54.9699,54.8083,54.8891,259344.0
2022-01-06 11:30:00,61.11,61.19,61.05,61.18,599201.0,54.8891,54.961,54.8352,54.952,599201.0
2022-01-06 12:00:00,61.18,61.24,61.14,61.23,194845.0,54.952,55.0059,54.916,54.9969,194845.0
2022-01-06 12:30:00,61.24,61.33,61.21,61.23,207219.0,55.0059,55.0867,54.9789,54.9969,207219.0
2022-01-06 13:00:00,61.23,61.24,61.12,61.12,299328.0,54.9969,55.0059,54.8981,54.8981,299328.0
2022-01-06 13:30:00,61.13,61.17,61.1,61.16,238494.0,54.9071,54.943,54.8801,54.934,238494.0
2022-01-06 14:00:00,61.16,61.21,61.1,61.13,296144.0,54.934,54.9789,54.8801,54.9071,296144.0
2022-01-06 14:30:00,61.14,61.18,61.12,61.14,249241.0,54.916,54.952,54.8981,54.916,249241.0
2022-01-06 15:00:00,61.14,61.19,61.06,61.11,386741.0,54.916,54.961,54.8442,54.8891,386741.0
2022-01-06 15:30:00,61.12,61.13,60.97,61.09,674519.0,54.8981,54.9071,54.7634,54.8711,674519.0
2022-01-07 09:30:00,61.12,61.33,61.05,61.24,584750.0,54.8981,55.0867,54.8352,55.0059,584750.0
2022-01-07 10:00:00,61.25,61.25,61.1,61.14,235487.0,55.0149,55.0149,54.8801,54.916,235487.0
2022-01-07 10:30:00,61.13,61.18,60.9,61.0,260230.0,54.9071,54.952,54.7005,54.7903,260230.0
2022-01-07 11:00:00,61.01,61.16,61.0,61.16,317671.0,54.7993,54.934,54.7903,54.934,317671.0
2022-01-07 11:30:00,61.15,61.34,61.15,61.33,313855.0,54.925,55.0957,54.925,55.0867,313855.0
2022-01-07 12:00:00,61.33,61.34,61.27,61.3,124029.0,55.0867,55.0957,55.0328,55.0598,124029.0
2022-01-07 12:30:00,61.3,61.33,61.24,61.33,264371.0,55.0598,55.0867,55.0059,55.0867,264371.0
2022-01-07 13:00:00,61.32,61.36,61.29,61.3,217536.0,55.0777,55.1137,55.0508,55.0598,217536.0
2022-01-07 13:30:00,61.3,61.37,61.3,61.33,144295.0,55.0598,55.1226,55.0598,55.0867,144295.0
2022-01-07 14:00:00,61.33,61.35,61.29,61.33,132191.0,55.0867,55.1047,55.0508,55.0867,132191.0
2022-01-07 14:30:00,61.33,61.41,61.32,61.39,191796.0,55.0867,55.1586,55.0777,55.1406,191796.0
2022-01-07 15:00:00,61.4,61.43,61.34,61.36,98196.0,55.1496,55.1765,55.0957,55.1137,98196.0
2022-01-07 15:30:00,61.37,61.4,61.33,61.35,292423.0,55.1226,55.1496,55.0867,55.1047,292423.0
2022-01-10 09:30:00,60.91,60.98,60.66,60.69,853726.0,54.7095,54.7723,54.4849,54.5119,853726.0
2022-01-10 10:00:00,60.68,60.73,60.56,60.59,512772.0,54.5029,54.5478,54.3951,54.422,512772.0
2022-01-10 10:30:00,60.59,60.65,60.46,60.53,551832.0,54.422,54.4759,54.3053,54.3681,551832.0
2022-01-10 11:00:00,60.52,60.76,60.49,60.73,496709.0,54.3592,54.5747,54.3322,54.5478,496709.0
2022-01-10 11:30:00,60.74,60.75,60.55,60.7,362213.0,54.5568,54.5657,54.3861,54.5208,362213.0
2022-01-10 12:00:00,60.69,60.69,60.58,60.59,304493.0,54.5119,54.5119,54.4131,54.422,304493.0
2022-01-10 12:30:00,60.59,60.71,60.55,60.64,377689.0,54.422,54.5298,54.3861,54.4669,377689.0
2022-01-10 13:00:00,60.64,60.77,60.62,60.75,721109.0,54.4669,54.5837,54.449,54.5657,721109.0
2022-01-10 13:30:00,60.75,60.87,60.73,60.85,390486.0,54.5657,54.6735,54.5478,54.6556,390486.0
2022-01-10 14:00:00,60.85,60.95,60.84,60.92,544434.0,54.6556,54.7454,54.6466,54.7184,544434.0
2022-01-10 14:30:00,60.92,60.97,60.81,60.87,438954.0,54.7184,54.7634,54.6196,54.6735,438954.0
2022-01-10 15:00:00,60.87,60.91,60.77,60.84,659805.0,54.6735,54.7095,54.5837,54.6466,659805.0
2022-01-10 15:30:00,60.84,60.98,60.8,60.96,689841.0,54.6466,54.7723,54.6107,54.7544,689841.0
2022-01-11 09:30:00,61.15,61.21,61.05,61.19,854858.0,54.925,54.9789,54.8352,54.961,854858.0
2022-01-11 10:00:00,61.2,61.4,61.19,61.38,433476.0,54.9699,55.1496,54.961,55.1316,433476.0
2022-01-11 10:30:00,61.39,61.44,61.24,61.32,352984.0,55.1406,55.1855,55.0059,55.0777,352984.0
2022-01-11 11:00:00,61.33,61.55,61.32,61.54,798633.0,55.0867,55.2843,55.0777,55.2753,798633.0
2022-01-11 11:30:00,61.54,61.65,61.54,61.62,208019.0,55.2753,55.3741,55.2753,55.3472,208019.0
2022-01-11 12:00:00,61.62,61.65,61.56,61.57,149745.0,55.3472,55.3741,55.2933,55.3023,149745.0
2022-01-11 12:30:00,61.57,61.65,61.56,61.65,194739.0,55.3023,55.3741,55.2933,55.3741,194739.0
2022-01-11 13:00:00,61.65,61.72,61.59,61.7,723579.0,55.3741,55.437,55.3202,55.419,723579.0
2022-01-11 13:30:00,61.7,61.78,61.7,61.77,208046.0,55.419,55.4909,55.419,55.4819,208046.0
2022-01-11 14:00:00,61.77,61.79,61.74,61.78,191844.0,55.4819,55.4999,55.455,55.4909,191844.0
2022-01-11 14:30:00,61.77,61.85,61.73,61.83,222990.0,55.4819,55.5538,55.446,55.5358,222990.0
2022-01-11 15:00:00,61.83,61.87,61.82,61.84,173603.0,55.5358,55.5717,55.5268,55.5448,173603.0
2022-01-11 15:30:00,61.84,61.88,61.76,61.87,421975.0,55.5448,55.5807,55.4729,55.5717,421975.0
2022-01-12 09:30:00,62.35,62.46,62.3,62.46,727043.0,56.0029,56.1017,55.958,56.1017,727043.0
2022-01-12 10:00:00,62.46,62.51,62.37,62.47,316771.0,56.1017,56.1466,56.0208,56.1107,316771.0
2022-01-12 10:30:00,62.47,62.47,62.29,62.38,375053.0,56.1107,56.1107,55.949,56.0298,375053.0
2022-01-12 11:00:00,62.38,62.43,62.26,62.37,362653.0,56.0298,56.0747,55.922,56.0208,362653.0
2022-01-12 11:30:00,62.37,62.47,62.37,62.44,261455.0,56.0208,56.1107,56.0208,56.0837,261455.0
2022-01-12 12:00:00,62.44,62.51,62.39,62.47,291588.0,56.0837,56.1466,56.0388,56.1107,291588.0
2022-01-12 12:30:00,62.47,62.56,62.46,62.54,162140.0,56.1107,56.1915,56.1017,56.1735,162140.0
2022-01-12 13:00:00,62.54,62.54,62.47,62.48,225220.0,56.1735,56.1735,56.1107,56.1196,225220.0
2022-01-12 13:30:00,62.48,62.51,62.43,62.45,375709.0,56.1196,56.1466,56.0747,56.0927,375709.0
2022-01-12 14:00:00,62.45,62.54,62.42,62.54,254807.0,56.0927,56.1735,56.0657,56.1735,254807.0
2022-01-12 14:30:00,62.53,62.54,62.48,62.53,223391.0,56.1645,56.1735,56.1196,56.1645,223391.0
2022-01-12 15:00:00,62.53,62.54,62.46,62.52,307758.0,56.1645,56.1735,56.1017,56.1556,307758.0
2022-01-12 15:30:00,62.51,62.61,62.5,62.58,517025.0,56.1466,56.2364,56.1376,56.2095,517025.0
2022-01-13 09:30:00,62.67,62.7,62.59,62.68,412475.0,56.2903,56.3172,56.2184,56.2993,412475.0
2022-01-13 10:00:00,62.68,62.68,62.44,62.47,155244.0,56.2993,56.2993,56.0837,56.1107,155244.0
2022-01-13 10:30:00,62.46,62.47,62.26,62.37,503064.0,56.1017,56.1107,55.922,56.0208,503064.0
2022-01-13 11:00:00,62.37,62.52,62.33,62.51,252401.0,56.0208,56.1556,55.9849,56.1466,252401.0
2022-01-13 11:30:00,62.51,62.56,62.46,62.5,168928.0,56.1466,56.1915,56.1017,56.1376,168928.0
2022-01-13 12:00:00,62.51,62.51,62.2,62.26,232435.0,56.1466,56.1466,55.8681,55.922,232435.0
2022-01-13 12:30:00,62.25,62.32,62.2,62.27,328493.0,55.9131,55.9759,55.8681,55.931,328493.0
2022-01-13 13:00:00,62.28,62.36,62.22,62.33,401677.0,55.94,56.0119,55.8861,55.9849,401677.0
2022-01-13 13:30:00,62.33,62.35,62.26,62.35,431650.0,55.9849,56.0029,55.922,56.0029,431650.0
2022-01-13 14:00:00,62.34,62.38,62.28,62.29,309239.0,55.9939,56.0298,55.94,55.949,309239.0
2022-01-13 14:30:00,62.29,62.31,62.23,62.3,227306.0,55.949,55.9669,55.8951,55.958,227306.0
2022-01-13 15:00:00,62.29,62.3,62.13,62.18,205528.0,55.949,55.958,55.8053,55.8502,205528.0
2022-01-13 15:30:00,62.18,62.2,61.98,62.03,755490.0,55.8502,55.8681,55.6705,55.7154,755490.0
2022-01-14 09:30:00,61.82,62.11,61.79,62.1,934492.0,55.5268,55.7873,55.4999,55.7783,934492.0
2022-01-14 10:00:00,62.1,62.1,61.93,61.98,467320.0,55.7783,55.7783,55.6256,55.6705,467320.0
2022-01-14 10:30:00,61.95,61.95,61.84,61.89,276517.0,55.6436,55.6436,55.5448,55.5897,276517.0
2022-01-14 11:00:00,61.9,61.95,61.78,61.8,199833.0,55.5987,55.6436,55.4909,55.5089,199833.0
2022-01-14 11:30:00,61.81,61.87,61.76,61.85,217464.0,55.5178,55.5717,55.4729,55.5538,217464.0
2022-01-14 12:00:00,61.85,61.86,61.76,61.8,199122.0,55.5538,55.5628,55.4729,55.5089,199122.0
2022-01-14 12:30:00,61.8,61.82,61.64,61.66,126677.0,55.5089,55.5268,55.3651,55.3831,126677.0
2022-01-14 13:00:00,61.65,61.7,61.63,61.67,239996.0,55.3741,55.419,55.3562,55.3921,239996.0
2022-01-14 13:30:00,61.67,61.81,61.65,61.8,398401.0,55.3921,55.5178,55.3741,55.5089,398401.0
2022-01-14 14:00:00,61.79,61.83,61.74,61.76,254550.0,55.4999,55.5358,55.455,55.4729,254550.0
2022-01-14 14:30:00,61.76,61.89,61.76,61.85,198678.0,55.4729,55.5897,55.4729,55.5538,198678.0
2022-01-14 15:00:00,61.85,62.0,61.85,61.95,230270.0,55.5538,55.6885,55.5538,55.6436,230270.0
2022-01-14 15:30:00,61.96,62.05,61.95,62.01,3033229.0,55.6526,55.7334,55.6436,55.6975,3033229.0
2022-01-18 09:30:00,61.27,61.3,61.15,61.3,768183.0,55.0328,55.0598,54.925,55.0598,768183.0
2022-01-18 10:00:00,61.27,61.42,61.22,61.39,539730.0,55.0328,55.1675,54.9879,55.1406,539730.0
2022-01-18 10:30:00,61.38,61.38,61.23,61.28,535102.0,55.1316,55.1316,54.9969,55.0418,535102.0
2022-01-18 11:00:00,61.28,61.3,61.2,61.2,459792.0,55.0418,55.0598,54.9699,54.9699,459792.0
2022-01-18 11:30:00,61.21,61.31,61.12,61.28,326192.0,54.9789,55.0687,54.8981,55.0418,326192.0
2022-01-18 12:00:00,61.28,61.28,61.1,61.14,205571.0,55.0418,55.0418,54.8801,54.916,205571.0
2022-01-18 12:30:00,61.13,61.13,60.99,61.02,602684.0,54.9071,54.9071,54.7813,54.8083,602684.0
2022-01-18 13:00:00,61.02,61.06,60.96,61.0,179610.0,54.8083,54.8442,54.7544,54.7903,179610.0
2022-01-18 13:30:00,61.0,61.14,60.98,61.13,261088.0,54.7903,54.916,54.7723,54.9071,261088.0
2022-01-18 14:00:00,61.13,61.18,61.11,61.16,237884.0,54.9071,54.952,54.8891,54.934,237884.0
2022-01-18 14:30:00,61.16,61.33,61.15,61.28,260607.0,54.934,55.0867,54.925,55.0418,260607.0
2022-01-18 15:00:00,61.27,61.29,61.11,61.14,493834.0,55.0328,55.0508,54.8891,54.916,493834.0
2022-01-18 15:30:00,61.14,61.16,61.03,61.12,1326365.0,54.916,54.934,54.8172,54.8981,1326365.0
2022-01-19 09:30:00,61.48,61.56,61.38,61.5,1014289.0,55.2214,55.2933,55.1316,55.2394,1014289.0
2022-01-19 10:00:00,61.49,61.54,61.28,61.28,295450.0,55.2304,55.2753,55.0418,55.0418,295450.0
2022-01-19 10:30:00,61.28,61.31,61.13,61.26,622650.0,55.0418,55.0687,54.9071,55.0238,622650.0
2022-01-19 11:00:00,61.26,61.29,61.17,61.26,436315.0,55.0238,55.0508,54.943,55.0238,436315.0
2022-01-19 11:30:00,61.27,61.39,61.22,61.37,427199.0,55.0328,55.1406,54.9879,55.1226,427199.0
2022-01-19 12:00:00,61.38,61.49,61.37,61.49,300086.0,55.1316,55.2304,55.1226,55.2304,300086.0
2022-01-19 12:30:00,61.5,61.51,61.38,61.48,190660.0,55.2394,55.2484,55.1316,55.2214,190660.0
2022-01-19 13:00:00,61.48,61.5,61.41,61.43,227824.0,55.2214,55.2394,55.1586,55.1765,227824.0
2022-01-19 13:30:00,61.43,61.46,61.38,61.4,263570.0,55.1765,55.2035,55.1316,55.1496,263570.0
2022-01-19 14:00:00,61.4,61.42,61.24,61.24,226045.0,55.1496,55.1675,55.0059,55.0059,226045.0
2022-01-19 14:30:00,61.24,61.36,61.22,61.31,373723.0,55.0059,55.1137,54.9879,55.0687,373723.0
2022-01-19 15:00:00,61.31,61.38,61.27,61.29,1029502.0,55.0687,55.1316,55.0328,55.0508,1029502.0
2022-01-19 15:30:00,61.28,61.29,61.1,61.13,1783313.0,55.0418,55.0508,54.8801,54.9071,1783313.0
2022-01-20 09:30:00,61.55,61.69,61.47,61.68,1145192.0,55.2843,55.4101,55.2125,55.4011,1145192.0
2022-01-20 10:00:00,61.68,61.7,61.55,61.65,657599.0,55.4011,55.419,55.2843,55.3741,657599.0
2022-01-20 10:30:00,61.65,61.86,61.55,61.86,418648.0,55.3741,55.5628,55.2843,55.5628,418648.0
2022-01-20 11:00:00,61.85,61.87,61.72,61.79,295279.0,55.5538,55.5717,55.437,55.4999,295279.0
2022-01-20 11:30:00,61.78,61.83,61.74,61.78,225080.0,55.4909,55.5358,55.455,55.4909,225080.0
2022-01-20 12:00:00,61.79,61.81,61.75,61.78,443132.0,55.4999,55.5178,55.464,55.4909,443132.0
2022-01-20 12:30:00,61.78,61.81,61.68,61.7,635291.0,55.4909,55.5178,55.4011,55.419,635291.0
2022-01-20 13:00:00,61.69,61.69,61.6,61.64,354220.0,55.4101,55.4101,55.3292,55.3651,354220.0
2022-01-20 13:30:00,61.64,61.65,61.59,61.59,325978.0,55.3651,55.3741,55.3202,55.3202,325978.0
2022-01-20 14:00:00,61.6,61.69,61.49,61.51,368394.0,55.3292,55.4101,55.2304,55.2484,368394.0
2022-01-20 14:30:00,61.49,61.49,61.37,61.41,253784.0,55.2304,55.2304,55.1226,55.1586,253784.0
2022-01-20 15:00:00,61.41,61.45,61.19,61.22,527692.0,55.1586,55.1945,54.961,54.9879,527692.0
2022-01-20 15:30:00,61.21,61.24,60.92,60.97,1427746.0,54.9789,55.0059,54.7184,54.7634,1427746.0
2022-01-21 09:30:00,60.87,60.87,60.62,60.66,966202.0,54.6735,54.6735,54.449,54.4849,966202.0
2022-01-21 10:00:00,60.66,60.72,60.36,60.49,1005041.0,54.4849,54.5388,54.2155,54.3322,1005041.0
2022-01-21 10:30:00,60.49,60.8,60.46,60.72,977264.0,54.3322,54.6107,54.3053,54.5388,977264.0
2022-01-21 11:00:00,60.73,60.85,60.65,60.77,605493.0,54.5478,54.6556,54.4759,54.5837,605493.0
2022-01-21 11:30:00,60.76,60.79,60.53,60.61,675785.0,54.5747,54.6017,54.3681,54.44,675785.0
2022-01-21 12:00:00,60.6,60.64,60.47,60.55,565094.0,54.431,54.4669,54.3143,54.3861,565094.0
2022-01-21 12:30:00,60.55,60.61,60.45,60.49,248701.0,54.3861,54.44,54.2963,54.3322,248701.0
2022-01-21 13:00:00,60.49,60.57,60.38,60.41,346037.0,54.3322,54.4041,54.2334,54.2604,346037.0
2022-01-21 13:30:00,60.41,60.57,60.4,60.47,386543.0,54.2604,54.4041,54.2514,54.3143,386543.0
2022-01-21 14:00:00,60.47,60.53,60.34,60.34,349107.0,54.3143,54.3681,54.1975,54.1975,349107.0
2022-01-21 14:30:00,60.34,60.42,60.25,60.25,359565.0,54.1975,54.2693,54.1166,54.1166,359565.0
2022-01-21 15:00:00,60.26,60.29,60.1,60.14,921597.0,54.1256,54.1526,53.9819,54.0178,921597.0
2022-01-21 15:30:00,60.13,60.33,60.1,60.1,996920.0,54.0089,54.1885,53.9819,53.9819,996920.0
2022-01-24 09:30:00,59.08,59.12,58.76,58.76,1630611.0,53.0658,53.1017,52.7783,52.7783,1630611.0
2022-01-24 10:00:00,58.76,58.83,58.4,58.69,1650845.0,52.7783,52.8412,52.455,52.7155,1650845.0
2022-01-24 10:30:00,58.72,58.95,58.7,58.74,805969.0,52.7424,52.949,52.7244,52.7604,805969.0
2022-01-24 11:00:00,58.73,58.76,58.54,58.62,788143.0,52.7514,52.7783,52.5807,52.6526,788143.0
2022-01-24 11:30:00,58.63,58.66,58.1,58.37,1074543.0,52.6616,52.6885,52.1855,52.428,1074543.0
2022-01-24 12:00:00,58.37,58.37,57.92,58.13,832105.0,52.428,52.428,52.0238,52.2125,832105.0
2022-01-24 12:30:00,58.13,58.45,58.02,58.39,831857.0,52.2125,52.4999,52.1137,52.446,831857.0
2022-01-24 13:00:00,58.38,58.68,58.35,58.43,1028279.0,52.437,52.7065,52.4101,52.4819,1028279.0
2022-01-24 13:30:00,58.43,58.82,58.42,58.81,723928.0,52.4819,52.8322,52.4729,52.8232,723928.0
2022-01-24 14:00:00,58.82,58.96,58.62,58.69,410966.0,52.8322,52.958,52.6526,52.7155,410966.0
2022-01-24 14:30:00,58.68,58.81,58.5,58.8,380778.0,52.7065,52.8232,52.5448,52.8143,380778.0
2022-01-24 15:00:00,58.8,59.1,58.77,59.04,1401039.0,52.8143,53.0837,52.7873,53.0298,1401039.0
2022-01-24 15:30:00,59.03,59.47,58.97,59.45,1782896.0,53.0208,53.4161,52.967,53.3981,1782896.0
2022-01-25 09:30:00,58.88,59.08,58.58,58.61,1854443.0,52.8861,53.0658,52.6167,52.6436,1854443.0
2022-01-25 10:00:00,58.61,58.95,58.43,58.94,590324.0,52.6436,52.949,52.4819,52.94,590324.0
2022-01-25 10:30:00,58.94,59.02,58.8,58.83,457409.0,52.94,53.0119,52.8143,52.8412,457409.0
2022-01-25 11:00:00,58.84,58.99,58.77,58.92,627072.0,52.8502,52.9849,52.7873,52.922,627072.0
2022-01-25 11:30:00,58.92,58.95,58.7,58.8,361590.0,52.922,52.949,52.7244,52.8143,361590.0
2022-01-25 12:00:00,58.77,58.96,58.76,58.91,397346.0,52.7873,52.958,52.7783,52.9131,397346.0
2022-01-25 12:30:00,58.92,58.92,58.76,58.88,298070.0,52.922,52.922,52.7783,52.8861,298070.0
2022-01-25 13:00:00,58.87,59.11,58.8,59.11,373518.0,52.8771,53.0927,52.8143,53.0927,373518.0
2022-01-25 13:30:00,59.1,59.32,59.08,59.31,446539.0,53.0837,53.2813,53.0658,53.2723,446539.0
2022-01-25 14:00:00,59.31,59.41,59.21,59.39,603453.0,53.2723,53.3622,53.1825,53.3442,603453.0
2022-01-25 14:30:00,59.39,59.59,59.31,59.57,869829.0,53.3442,53.5238,53.2723,53.5059,869829.0
2022-01-25 15:00:00,59.58,59.58,59.25,59.26,2079273.0,53.5149,53.5149,53.2184,53.2274,2079273.0
2022-01-25 15:30:00,59.27,59.37,59.15,59.21,3062043.0,53.2364,53.3262,53.1286,53.1825,3062043.0
2022-01-26 09:30:00,59.81,59.81,59.59,59.75,629582.0,53.7214,53.7214,53.5238,53.6675,629582.0
2022-01-26 10:00:00,59.73,59.81,59.44,59.48,673184.0,53.6496,53.7214,53.3891,53.425,673184.0
2022-01-26 10:30:00,59.49,59.51,59.37,59.46,517548.0,53.434,53.452,53.3262,53.4071,517548.0
2022-01-26 11:00:00,59.46,59.62,59.4,59.55,550115.0,53.4071,53.5508,53.3532,53.4879,550115.0
2022-01-26 11:30:00,59.56,59.59,59.46,59.54,567340.0,53.4969,53.5238,53.4071,53.4789,567340.0
2022-01-26 12:00:00,59.54,59.66,59.53,59.66,342264.0,53.4789,53.5867,53.4699,53.5867,342264.0
2022-01-26 12:30:00,59.66,59.71,59.63,59.69,821438.0,53.5867,53.6316,53.5598,53.6137,821438.0
2022-01-26 13:00:00,59.69,59.69,59.56,59.62,687158.0,53.6137,53.6137,53.4969,53.5508,687158.0
2022-01-26 13:30:00,59.61,59.65,59.55,59.56,346554.0,53.5418,53.5777,53.4879,53.4969,346554.0
2022-01-26 14:00:00,59.63,59.94,59.48,59.73,571135.0,53.5598,53.8382,53.425,53.6496,571135.0
2022-01-26 14:30:00,59.73,59.73,59.07,59.2,1256629.0,53.6496,53.6496,53.0568,53.1735,1256629.0
2022-01-26 15:00:00,59.19,59.19,58.6,58.91,1390474.0,53.1646,53.1646,52.6346,52.9131,1390474.0
2022-01-26 15:30:00,58.9,58.98,58.7,58.84,1417883.0,52.9041,52.9759,52.7244,52.8502,1417883.0
2022-01-27 09:30:00,58.95,59.16,58.84,59.06,1228322.0,52.949,53.1376,52.8502,53.0478,1228322.0
2022-01-27 10:00:00,59.07,59.12,58.79,58.79,923087.0,53.0568,53.1017,52.8053,52.8053,923087.0
2022-01-27 10:30:00,58.78,58.95,58.61,58.92,511889.0,52.7963,52.949,52.6436,52.922,511889.0
2022-01-27 11:00:00,58.95,59.03,58.76,58.84,430910.0,52.949,53.0208,52.7783,52.8502,430910.0
2022-01-27 11:30:00,58.84,59.01,58.82,58.94,368081.0,52.8502,53.0029,52.8322,52.94,368081.0
2022-01-27 12:00:00,58.95,58.95,58.67,58.7,364201.0,52.949,52.949,52.6975,52.7244,364201.0
2022-01-27 12:30:00,58.69,58.73,58.47,58.6,431830.0,52.7155,52.7514,52.5178,52.6346,431830.0
2022-01-27 13:00:00,58.59,58.65,58.31,58.33,418890.0,52.6256,52.6795,52.3741,52.3921,418890.0
2022-01-27 13:30:00,58.33,58.57,58.33,58.52,502511.0,52.3921,52.6077,52.3921,52.5628,502511.0
2022-01-27 14:00:00,58.52,58.71,58.39,58.42,564911.0,52.5628,52.7334,52.446,52.4729,564911.0
2022-01-27 14:30:00,58.42,58.6,58.35,58.45,406831.0,52.4729,52.6346,52.4101,52.4999,406831.0
2022-01-27 15:00:00,58.46,58.59,58.36,58.5,576006.0,52.5089,52.6256,52.419,52.5448,576006.0
2022-01-27 15:30:00,58.51,58.65,58.43,58.47,802503.0,52.5538,52.6795,52.4819,52.5178,802503.0
2022-01-28 09:30:00,58.21,58.24,57.89,57.92,1275176.0,52.2843,52.3113,51.9969,52.0238,1275176.0
2022-01-28 10:00:00,57.92,58.1,57.8,57.98,631850.0,52.0238,52.1855,51.9161,52.0777,631850.0
2022-01-28 10:30:00,57.98,58.16,57.83,58.16,445807.0,52.0777,52.2394,51.943,52.2394,445807.0
2022-01-28 11:00:00,58.16,58.38,58.05,58.34,313444.0,52.2394,52.437,52.1406,52.4011,313444.0
2022-01-28 11:30:00,58.34,58.47,58.28,58.47,408300.0,52.4011,52.5178,52.3472,52.5178,408300.0
2022-01-28 12:00:00,58.47,58.51,58.28,58.31,272583.0,52.5178,52.5538,52.3472,52.3741,272583.0
2022-01-28 12:30:00,58.3,58.33,58.17,58.18,216730.0,52.3652,52.3921,52.2484,52.2574,216730.0
2022-01-28 13:00:00,58.18,58.34,58.18,58.26,250129.0,52.2574,52.4011,52.2574,52.3292,250129.0
2022-01-28 13:30:00,58.27,58.37,58.27,58.32,280771.0,52.3382,52.428,52.3382,52.3831,280771.0
2022-01-28 14:00:00,58.31,58.39,57.95,57.95,580340.0,52.3741,52.446,52.0508,52.0508,580340.0
2022-01-28 14:30:00,57.95,58.25,57.91,58.22,416282.0,52.0508,52.3202,52.0149,52.2933,416282.0
2022-01-28 15:00:00,58.23,58.35,58.18,58.29,786122.0,52.3023,52.4101,52.2574,52.3562,786122.0
2022-01-28 15:30:00,58.29,58.66,58.21,58.65,1113542.0,52.3562,52.6885,52.2843,52.6795,1113542.0
2022-01-31 09:30:00,58.89,59.18,58.85,59.18,680512.0,52.8951,53.1556,52.8592,53.1556,680512.0
2022-01-31 10:00:00,59.19,59.34,59.16,59.25,776227.0,53.1646,53.2993,53.1376,53.2184,776227.0
2022-01-31 10:30:00,59.26,59.34,59.17,59.34,568414.0,53.2274,53.2993,53.1466,53.2993,568414.0
2022-01-31 11:00:00,59.34,59.36,59.12,59.14,362804.0,53.2993,53.3172,53.1017,53.1196,362804.0
2022-01-31 11:30:00,59.14,59.46,59.12,59.44,328628.0,53.1196,53.4071,53.1017,53.3891,328628.0
2022-01-31 12:00:00,59.44,59.5,59.38,59.43,246011.0,53.3891,53.443,53.3352,53.3801,246011.0
2022-01-31 12:30:00,59.44,59.54,59.41,59.53,267533.0,53.3891,53.4789,53.3622,53.4699,267533.0
2022-01-31 13:00:00,59.52,59.64,59.49,59.58,354358.0,53.461,53.5687,53.434,53.5149,354358.0
2022-01-31 13:30:00,59.58,59.65,59.54,59.65,528112.0,53.5149,53.5777,53.4789,53.5777,528112.0
2022-01-31 14:00:00,59.66,59.74,59.64,59.73,414894.0,53.5867,53.6586,53.5687,53.6496,414894.0
2022-01-31 14:30:00,59.73,59.78,59.71,59.76,329535.0,53.6496,53.6945,53.6316,53.6765,329535.0
2022-01-31 15:00:00,59.75,59.78,59.57,59.66,685788.0,53.6675,53.6945,53.5059,53.5867,685788.0
2022-01-31 15:30:00,59.66,59.89,59.64,59.82,1216284.0,53.5867,53.7933,53.5687,53.7304,1216284.0
2022-02-01 09:30:00,60.15,60.15,59.84,60.0,733904.0,54.0268,54.0268,53.7484,53.8921,733904.0
2022-02-01 10:00:00,60.01,60.02,59.71,59.91,619366.0,53.9011,53.9101,53.6316,53.8113,619366.0
2022-02-01 10:30:00,59.92,60.0,59.82,59.98,361098.0,53.8202,53.8921,53.7304,53.8741,361098.0
2022-02-01 11:00:00,59.98,60.08,59.98,60.03,239702.0,53.8741,53.964,53.8741,53.919,239702.0
2022-02-01 11:30:00,60.02,60.12,59.95,60.08,477577.0,53.9101,53.9999,53.8472,53.964,477577.0
2022-02-01 12:00:00,60.07,60.09,59.97,60.01,197600.0,53.955,53.9729,53.8652,53.9011,197600.0
2022-02-01 12:30:00,60.01,60.06,59.91,60.05,314668.0,53.9011,53.946,53.8113,53.937,314668.0
2022-02-01 13:00:00,60.05,60.08,60.01,60.08,187457.0,53.937,53.964,53.9011,53.964,187457.0
2022-02-01 13:30:00,60.07,60.1,60.03,60.08,227760.0,53.955,53.9819,53.919,53.964,227760.0
2022-02-01 14:00:00,60.08,60.12,60.0,60.07,309659.0,53.964,53.9999,53.8921,53.955,309659.0
2022-02-01 14:30:00,60.07,60.09,60.04,60.09,219700.0,53.955,53.9729,53.928,53.9729,219700.0
2022-02-01 15:00:00,60.08,60.22,60.07,60.22,415722.0,53.964,54.0897,53.955,54.0897,415722.0
2022-02-01 15:30:00,60.22,60.35,60.18,60.34,607020.0,54.0897,54.2065,54.0538,54.1975,607020.0
2022-02-02 09:30:00,60.77,60.77,60.48,60.55,888616.0,54.5837,54.5837,54.3232,54.3861,888616.0
2022-02-02 10:00:00,60.55,60.63,60.48,60.52,196463.0,54.3861,54.458,54.3232,54.3592,196463.0
2022-02-02 10:30:00,60.53,60.66,60.44,60.58,456573.0,54.3681,54.4849,54.2873,54.4131,456573.0
2022-02-02 11:00:00,60.58,60.58,60.41,60.48,859379.0,54.4131,54.4131,54.2604,54.3232,859379.0
2022-02-02 11:30:00,60.47,60.48,60.33,60.46,614135.0,54.3143,54.3232,54.1885,54.3053,614135.0
2022-02-02 12:00:00,60.47,60.61,60.43,60.53,212194.0,54.3143,54.44,54.2783,54.3681,212194.0
2022-02-02 12:30:00,60.51,60.65,60.5,60.65,186010.0,54.3502,54.4759,54.3412,54.4759,186010.0
2022-02-02 13:00:00,60.64,60.64,60.52,60.55,126580.0,54.4669,54.4669,54.3592,54.3861,126580.0
2022-02-02 13:30:00,60.54,60.61,60.53,60.59,200451.0,54.3771,54.44,54.3681,54.422,200451.0
2022-02-02 14:00:00,60.59,60.63,60.55,60.59,209507.0,54.422,54.458,54.3861,54.422,209507.0
2022-02-02 14:30:00,60.6,60.69,60.59,60.66,366802.0,54.431,54.5119,54.422,54.4849,366802.0
2022-02-02 15:00:00,60.66,60.75,60.63,60.71,251049.0,54.4849,54.5657,54.458,54.5298,251049.0
2022-02-02 15:30:00,60.71,60.71,60.61,60.67,386006.0,54.5298,54.5298,54.44,54.4939,386006.0
2022-02-03 09:30:00,60.04,60.2,59.91,59.96,782768.0,53.928,54.0717,53.8113,53.8562,782768.0
2022-02-03 10:00:00,59.97,60.27,59.92,60.2,361068.0,53.8652,54.1346,53.8202,54.0717,361068.0
2022-02-03 10:30:00,60.21,60.25,60.12,60.17,426603.0,54.0807,54.1166,53.9999,54.0448,426603.0
2022-02-03 11:00:00,60.17,60.26,60.08,60.15,339986.0,54.0448,54.1256,53.964,54.0268,339986.0
2022-02-03 11:30:00,60.15,60.19,59.98,59.98,297455.0,54.0268,54.0628,53.8741,53.8741,297455.0
2022-02-03 12:00:00,59.98,60.01,59.91,60.01,272505.0,53.8741,53.9011,53.8113,53.9011,272505.0
2022-02-03 12:30:00,60.0,60.04,59.94,60.04,204376.0,53.8921,53.928,53.8382,53.928,204376.0
2022-02-03 13:00:00,60.03,60.07,59.95,60.04,696530.0,53.919,53.955,53.8472,53.928,696530.0
2022-02-03 13:30:00,60.04,60.1,60.03,60.07,332972.0,53.928,53.9819,53.919,53.955,332972.0
2022-02-03 14:00:00,60.07,60.14,60.03,60.04,228101.0,53.955,54.0178,53.919,53.928,228101.0
2022-02-03 14:30:00,60.04,60.05,59.86,59.91,282695.0,53.928,53.937,53.7664,53.8113,282695.0
2022-02-03 15:00:00,59.92,60.04,59.87,59.98,393834.0,53.8202,53.928,53.7753,53.8741,393834.0
2022-02-03 15:30:00,59.98,59.99,59.79,59.82,522167.0,53.8741,53.8831,53.7035,53.7304,522167.0
2022-02-04 09:30:00,59.62,59.84,59.53,59.72,989281.0,53.5508,53.7484,53.4699,53.6406,989281.0
2022-02-04 10:00:00,59.74,59.91,59.66,59.7,514373.0,53.6586,53.8113,53.5867,53.6226,514373.0
2022-02-04 10:30:00,59.7,59.79,59.54,59.62,321249.0,53.6226,53.7035,53.4789,53.5508,321249.0
2022-02-04 11:00:00,59.61,59.74,59.54,59.69,306440.0,53.5418,53.6586,53.4789,53.6137,306440.0
2022-02-04 11:30:00,59.69,59.88,59.69,59.8,443803.0,53.6137,53.7843,53.6137,53.7125,443803.0
2022-02-04 12:00:00,59.8,59.87,59.76,59.85,304173.0,53.7125,53.7753,53.6765,53.7574,304173.0
2022-02-04 12:30:00,59.86,59.91,59.8,59.9,121535.0,53.7664,53.8113,53.7125,53.8023,121535.0
2022-02-04 13:00:00,59.9,60.03,59.9,59.98,144768.0,53.8023,53.919,53.8023,53.8741,144768.0
2022-02-04 13:30:00,59.99,60.05,59.97,60.03,287055.0,53.8831,53.937,53.8652,53.919,287055.0
2022-02-04 14:00:00,60.04,60.05,59.95,59.99,207167.0,53.928,53.937,53.8472,53.8831,207167.0
2022-02-04 14:30:00,59.98,60.07,59.98,60.03,174829.0,53.8741,53.955,53.8741,53.919,174829.0
2022-02-04 15:00:00,60.04,60.17,60.04,60.13,266546.0,53.928,54.0448,53.928,54.0089,266546.0
2022-02-04 15:30:00,60.14,60.2,59.92,59.95,651213.0,54.0178,54.0717,53.8202,53.8472,651213.0
2022-02-07 09:30:00,59.92,60.09,59.88,60.08,640763.0,53.8202,53.9729,53.7843,53.964,640763.0
2022-02-07 10:00:00,60.08,60.14,59.98,60.1,412257.0,53.964,54.0178,53.8741,53.9819,412257.0
2022-02-07 10:30:00,60.09,60.15,60.04,60.14,218260.0,53.9729,54.0268,53.928,54.0178,218260.0
2022-02-07 11:00:00,60.13,60.17,60.07,60.1,232377.0,54.0089,54.0448,53.955,53.9819,232377.0
2022-02-07 11:30:00,60.1,60.11,59.87,59.99,243494.0,53.9819,53.9909,53.7753,53.8831,243494.0
2022-02-07 12:00:00,59.98,59.99,59.91,59.91,312017.0,53.8741,53.8831,53.8113,53.8113,312017.0
2022-02-07 12:30:00,59.91,59.98,59.87,59.96,136263.0,53.8113,53.8741,53.7753,53.8562,136263.0
2022-02-07 13:00:00,59.95,60.08,59.94,60.07,137232.0,53.8472,53.964,53.8382,53.955,137232.0
2022-02-07 13:30:00,60.07,60.16,60.06,60.14,177875.0,53.955,54.0358,53.946,54.0178,177875.0
2022-02-07 14:00:00,60.15,60.22,60.1,60.22,161043.0,54.0268,54.0897,53.9819,54.0897,161043.0
2022-02-07 14:30:00,60.22,60.27,60.2,60.24,368374.0,54.0897,54.1346,54.0717,54.1077,368374.0
2022-02-07 15:00:00,60.24,60.31,60.16,60.17,311493.0,54.1077,54.1705,54.0358,54.0448,311493.0
2022-02-07 15:30:00,60.17,60.21,59.97,60.0,541270.0,54.0448,54.0807,53.8652,53.8921,541270.0
2022-02-08 09:30:00,59.97,60.16,59.96,60.02,623128.0,53.8652,54.0358,53.8562,53.9101,623128.0
2022-02-08 10:00:00,60.01,60.13,59.91,60.05,569969.0,53.9011,54.0089,53.8113,53.937,569969.0
2022-02-08 10:30:00,60.05,60.19,60.01,60.14,267801.0,53.937,54.0628,53.9011,54.0178,267801.0
2022-02-08 11:00:00,60.14,60.24,60.13,60.19,175064.0,54.0178,54.1077,54.0089,54.0628,175064.0
2022-02-08 11:30:00,60.19,60.33,60.18,60.31,167096.0,54.0628,54.1885,54.0538,54.1705,167096.0
2022-02-08 12:00:00,60.32,60.35,60.28,60.33,111215.0,54.1795,54.2065,54.1436,54.1885,111215.0
2022-02-08 12:30:00,60.33,60.4,60.33,60.34,357652.0,54.1885,54.2514,54.1885,54.1975,357652.0
2022-02-08 13:00:00,60.34,60.35,60.25,60.27,684604.0,54.1975,54.2065,54.1166,54.1346,684604.0
2022-02-08 13:30:00,60.27,60.34,60.27,60.34,356571.0,54.1346,54.1975,54.1346,54.1975,356571.0
2022-02-08 14:00:00,60.35,60.4,60.23,60.25,257596.0,54.2065,54.2514,54.0987,54.1166,257596.0
2022-02-08 14:30:00,60.24,60.29,60.18,60.23,249454.0,54.1077,54.1526,54.0538,54.0987,249454.0
2022-02-08 15:00:00,60.23,60.38,60.2,60.34,250324.0,54.0987,54.2334,54.0717,54.1975,250324.0
2022-02-08 15:30:00,60.35,60.47,60.35,60.4,444810.0,54.2065,54.3143,54.2065,54.2514,444810.0
2022-02-09 09:30:00,61.12,61.18,61.06,61.12,552583.0,54.8981,54.952,54.8442,54.8981,552583.0
2022-02-09 10:00:00,61.12,61.23,61.11,61.22,816200.0,54.8981,54.9969,54.8891,54.9879,816200.0
2022-02-09 10:30:00,61.23,61.28,61.21,61.28,230145.0,54.9969,55.0418,54.9789,55.0418,230145.0
2022-02-09 11:00:00,61.28,61.29,61.21,61.22,176729.0,55.0418,55.0508,54.9789,54.9879,176729.0
2022-02-09 11:30:00,61.22,61.27,61.17,61.19,171397.0,54.9879,55.0328,54.943,54.961,171397.0
2022-02-09 12:00:00,61.19,61.21,61.13,61.21,263916.0,54.961,54.9789,54.9071,54.9789,263916.0
2022-02-09 12:30:00,61.2,61.27,61.16,61.24,181355.0,54.9699,55.0328,54.934,55.0059,181355.0
2022-02-09 13:00:00,61.24,61.26,61.19,61.22,127424.0,55.0059,55.0238,54.961,54.9879,127424.0
2022-02-09 13:30:00,61.22,61.25,61.18,61.25,219381.0,54.9879,55.0149,54.952,55.0149,219381.0
2022-02-09 14:00:00,61.25,61.3,61.25,61.3,153943.0,55.0149,55.0598,55.0149,55.0598,153943.0
2022-02-09 14:30:00,61.3,61.31,61.25,61.26,342485.0,55.0598,55.0687,55.0149,55.0238,342485.0
2022-02-09 15:00:00,61.25,61.27,61.16,61.25,384330.0,55.0149,55.0328,54.934,55.0149,384330.0
2022-02-09 15:30:00,61.26,61.35,61.22,61.35,723473.0,55.0238,55.1047,54.9879,55.1047,723473.0
2022-02-10 09:30:00,60.61,61.07,60.61,61.06,700044.0,54.44,54.8532,54.44,54.8442,700044.0
2022-02-10 10:00:00,61.07,61.32,61.04,61.3,219099.0,54.8532,55.0777,54.8262,55.0598,219099.0
2022-02-10 10:30:00,61.3,61.49,61.29,61.33,352918.0,55.0598,55.2304,55.0508,55.0867,352918.0
2022-02-10 11:00:00,61.33,61.39,61.28,61.38,273073.0,55.0867,55.1406,55.0418,55.1316,273073.0
2022-02-10 11:30:00,61.39,61.47,61.29,61.45,241311.0,55.1406,55.2125,55.0508,55.1945,241311.0
2022-02-10 12:00:00,61.45,61.45,61.36,61.37,209277.0,55.1945,55.1945,55.1137,55.1226,209277.0
2022-02-10 12:30:00,61.36,61.4,61.03,61.15,437995.0,55.1137,55.1496,54.8172,54.925,437995.0
2022-02-10 13:00:00,61.14,61.23,61.0,61.0,268942.0,54.916,54.9969,54.7903,54.7903,268942.0
2022-02-10 13:30:00,60.99,61.02,60.85,61.01,405343.0,54.7813,54.8083,54.6556,54.7993,405343.0
2022-02-10 14:00:00,61.03,61.04,60.79,60.92,258737.0,54.8172,54.8262,54.6017,54.7184,258737.0
2022-02-10 14:30:00,60.92,60.97,60.75,60.79,232253.0,54.7184,54.7634,54.5657,54.6017,232253.0
2022-02-10 15:00:00,60.79,60.89,60.72,60.78,306782.0,54.6017,54.6915,54.5388,54.5927,306782.0
2022-02-10 15:30:00,60.76,60.77,60.55,60.68,903257.0,54.5747,54.5837,54.3861,54.5029,903257.0
2022-02-11 09:30:00,60.66,60.9,60.64,60.69,471727.0,54.4849,54.7005,54.4669,54.5119,471727.0
2022-02-11 10:00:00,60.69,60.85,60.65,60.8,350120.0,54.5119,54.6556,54.4759,54.6107,350120.0
2022-02-11 10:30:00,60.81,60.88,60.76,60.79,281971.0,54.6196,54.6825,54.5747,54.6017,281971.0
2022-02-11 11:00:00,60.78,60.88,60.68,60.73,264593.0,54.5927,54.6825,54.5029,54.5478,264593.0
2022-02-11 11:30:00,60.74,60.78,60.61,60.73,320315.0,54.5568,54.5927,54.44,54.5478,320315.0
2022-02-11 12:00:00,60.73,60.78,60.66,60.74,270064.0,54.5478,54.5927,54.4849,54.5568,270064.0
2022-02-11 12:30:00,60.73,60.76,60.6,60.65,111372.0,54.5478,54.5747,54.431,54.4759,111372.0
2022-02-11 13:00:00,60.67,60.72,60.55,60.55,209926.0,54.4939,54.5388,54.3861,54.3861,209926.0
2022-02-11 13:30:00,60.55,60.56,59.98,60.05,1139733.0,54.3861,54.3951,53.8741,53.937,1139733.0
2022-02-11 14:00:00,60.05,60.2,59.86,59.97,775835.0,53.937,54.0717,53.7664,53.8652,775835.0
2022-02-11 14:30:00,59.98,60.14,59.74,59.85,477700.0,53.8741,54.0178,53.6586,53.7574,477700.0
2022-02-11 15:00:00,59.85,60.02,59.76,59.87,796105.0,53.7574,53.9101,53.6765,53.7753,796105.0
2022-02-11 15:30:00,59.85,59.96,59.68,59.83,1371052.0,53.7574,53.8562,53.6047,53.7394,1371052.0
2022-02-14 09:30:00,59.62,59.64,59.37,59.5,1110191.0,53.5508,53.5687,53.3262,53.443,1110191.0
2022-02-14 10:00:00,59.51,59.59,59.28,59.38,1070287.0,53.452,53.5238,53.2454,53.3352,1070287.0
2022-02-14 10:30:00,59.39,59.42,59.26,59.33,526117.0,53.3442,53.3711,53.2274,53.2903,526117.0
2022-02-14 11:00:00,59.33,59.52,59.3,59.46,507834.0,53.2903,53.461,53.2634,53.4071,507834.0
2022-02-14 11:30:00,59.46,59.58,59.42,59.51,575329.0,53.4071,53.5149,53.3711,53.452,575329.0
2022-02-14 12:00:00,59.51,59.58,59.46,59.58,167670.0,53.452,53.5149,53.4071,53.5149,167670.0
2022-02-14 12:30:00,59.58,59.64,59.56,59.59,128087.0,53.5149,53.5687,53.4969,53.5238,128087.0
2022-02-14 13:00:00,59.61,59.68,59.52,59.55,101349.0,53.5418,53.6047,53.461,53.4879,101349.0
2022-02-14 13:30:00,59.54,59.55,59.16,59.19,367546.0,53.4789,53.4879,53.1376,53.1646,367546.0
2022-02-14 14:00:00,59.19,59.42,59.09,59.27,501439.0,53.1646,53.3711,53.0747,53.2364,501439.0
2022-02-14 14:30:00,59.25,59.44,59.21,59.39,220559.0,53.2184,53.3891,53.1825,53.3442,220559.0
2022-02-14 15:00:00,59.39,59.51,59.28,59.43,416115.0,53.3442,53.452,53.2454,53.3801,416115.0
2022-02-14 15:30:00,59.43,59.55,59.42,59.47,1253073.0,53.3801,53.4879,53.3711,53.4161,1253073.0
2022-02-15 09:30:00,60.16,60.32,60.12,60.14,673256.0,54.0358,54.1795,53.9999,54.0178,673256.0
2022-02-15 10:00:00,60.14,60.31,60.11,60.29,448382.0,54.0178,54.1705,53.9909,54.1526,448382.0
2022-02-15 10:30:00,60.3,60.39,60.28,60.37,199033.0,54.1616,54.2424,54.1436,54.2244,199033.0
2022-02-15 11:00:00,60.38,60.43,60.33,60.34,230208.0,54.2334,54.2783,54.1885,54.1975,230208.0
2022-02-15 11:30:00,60.34,60.51,60.34,60.49,188851.0,54.1975,54.3502,54.1975,54.3322,188851.0
2022-02-15 12:00:00,60.5,60.51,60.34,60.38,199048.0,54.3412,54.3502,54.1975,54.2334,199048.0
2022-02-15 12:30:00,60.38,60.41,60.3,60.35,253411.0,54.2334,54.2604,54.1616,54.2065,253411.0
2022-02-15 13:00:00,60.36,60.49,60.36,60.49,119240.0,54.2155,54.3322,54.2155,54.3322,119240.0
2022-02-15 13:30:00,60.49,60.52,60.45,60.5,162006.0,54.3322,54.3592,54.2963,54.3412,162006.0
2022-02-15 14:00:00,60.51,60.51,60.42,60.48,238138.0,54.3502,54.3502,54.2693,54.3232,238138.0
2022-02-15 14:30:00,60.49,60.55,60.45,60.5,178149.0,54.3322,54.3861,54.2963,54.3412,178149.0
2022-02-15 15:00:00,60.51,60.56,60.5,60.52,187186.0,54.3502,54.3951,54.3412,54.3592,187186.0
2022-02-15 15:30:00,60.51,60.59,60.39,60.57,882170.0,54.3502,54.422,54.2424,54.4041,882170.0
2022-02-16 09:30:00,60.35,60.55,60.35,60.43,600438.0,54.2065,54.3861,54.2065,54.2783,600438.0
2022-02-16 10:00:00,60.42,60.5,60.39,60.49,469267.0,54.2693,54.3412,54.2424,54.3322,469267.0
2022-02-16 10:30:00,60.48,60.53,60.47,60.49,247785.0,54.3232,54.3681,54.3143,54.3322,247785.0
2022-02-16 11:00:00,60.5,60.61,60.49,60.6,272252.0,54.3412,54.44,54.3322,54.431,272252.0
2022-02-16 11:30:00,60.6,60.63,60.52,60.58,373344.0,54.431,54.458,54.3592,54.4131,373344.0
2022-02-16 12:00:00,60.59,60.61,60.57,60.59,330523.0,54.422,54.44,54.4041,54.422,330523.0
2022-02-16 12:30:00,60.58,60.59,60.47,60.57,282939.0,54.4131,54.422,54.3143,54.4041,282939.0
2022-02-16 13:00:00,60.57,60.63,60.54,60.61,447085.0,54.4041,54.458,54.3771,54.44,447085.0
2022-02-16 13:30:00,60.6,60.63,60.56,60.63,504447.0,54.431,54.458,54.3951,54.458,504447.0
2022-02-16 14:00:00,60.63,60.92,60.51,60.92,1096191.0,54.458,54.7184,54.3502,54.7184,1096191.0
2022-02-16 14:30:00,60.92,60.98,60.78,60.89,607506.0,54.7184,54.7723,54.5927,54.6915,607506.0
2022-02-16 15:00:00,60.9,60.97,60.86,60.89,349289.0,54.7005,54.7634,54.6646,54.6915,349289.0
2022-02-16 15:30:00,60.9,60.93,60.79,60.81,603541.0,54.7005,54.7274,54.6017,54.6196,603541.0
2022-02-17 09:30:00,60.42,60.5,60.19,60.23,529119.0,54.2693,54.3412,54.0628,54.0987,529119.0
2022-02-17 10:00:00,60.22,60.36,60.15,60.19,470899.0,54.0897,54.2155,54.0268,54.0628,470899.0
2022-02-17 10:30:00,60.19,60.31,60.16,60.31,567828.0,54.0628,54.1705,54.0358,54.1705,567828.0
2022-02-17 11:00:00,60.31,60.38,60.26,60.38,182470.0,54.1705,54.2334,54.1256,54.2334,182470.0
2022-02-17 11:30:00,60.37,60.4,60.31,60.32,180076.0,54.2244,54.2514,54.1705,54.1795,180076.0
2022-02-17 12:00:00,60.33,60.39,60.29,60.36,214079.0,54.1885,54.2424,54.1526,54.2155,214079.0
2022-02-17 12:30:00,60.36,60.38,60.3,60.33,152907.0,54.2155,54.2334,54.1616,54.1885,152907.0
2022-02-17 13:00:00,60.33,60.34,60.26,60.28,141219.0,54.1885,54.1975,54.1256,54.1436,141219.0
2022-02-17 13:30:00,60.28,60.32,60.24,60.29,140632.0,54.1436,54.1795,54.1077,54.1526,140632.0
2022-02-17 14:00:00,60.28,60.28,60.19,60.21,188227.0,54.1436,54.1436,54.0628,54.0807,188227.0
2022-02-17 14:30:00,60.21,60.22,60.1,60.1,269930.0,54.0807,54.0897,53.9819,53.9819,269930.0
2022-02-17 15:00:00,60.1,60.1,59.91,60.0,527834.0,53.9819,53.9819,53.8113,53.8921,527834.0
2022-02-17 15:30:00,59.99,60.1,59.92,59.97,1204801.0,53.8831,53.9819,53.8202,53.8652,1204801.0
2022-02-18 09:30:00,59.92,60.01,59.69,59.96,747445.0,53.8202,53.9011,53.6137,53.8562,747445.0
2022-02-18 10:00:00,59.96,60.01,59.8,59.82,787555.0,53.8562,53.9011,53.7125,53.7304,787555.0
2022-02-18 10:30:00,59.82,59.82,59.66,59.69,269667.0,53.7304,53.7304,53.5867,53.6137,269667.0
2022-02-18 11:00:00,59.69,59.69,59.46,59.63,527654.0,53.6137,53.6137,53.4071,53.5598,527654.0
2022-02-18 11:30:00,59.64,59.71,59.49,59.51,378549.0,53.5687,53.6316,53.434,53.452,378549.0
2022-02-18 12:00:00,59.51,59.68,59.48,59.59,274401.0,53.452,53.6047,53.425,53.5238,274401.0
2022-02-18 12:30:00,59.58,59.62,59.46,59.51,473102.0,53.5149,53.5508,53.4071,53.452,473102.0
2022-02-18 13:00:00,59.5,59.58,59.44,59.53,319673.0,53.443,53.5149,53.3891,53.4699,319673.0
2022-02-18 13:30:00,59.53,59.67,59.52,59.63,208230.0,53.4699,53.5957,53.461,53.5598,208230.0
2022-02-18 14:00:00,59.63,59.82,59.6,59.8,255948.0,53.5598,53.7304,53.5328,53.7125,255948.0
2022-02-18 14:30:00,59.8,59.89,59.67,59.82,251171.0,53.7125,53.7933,53.5957,53.7304,251171.0
2022-02-18 15:00:00,59.81,59.86,59.6,59.6,317093.0,53.7214,53.7664,53.5328,53.5328,317093.0
2022-02-18 15:30:00,59.59,59.72,59.49,59.61,1302474.0,53.5238,53.6406,53.434,53.5418,1302474.0
2022-02-22 09:30:00,59.0,59.35,58.94,59.27,671445.0,52.9939,53.3083,52.94,53.2364,671445.0
2022-02-22 10:00:00,59.27,59.34,59.12,59.32,401966.0,53.2364,53.2993,53.1017,53.2813,401966.0
2022-02-22 10:30:00,59.32,59.32,59.07,59.07,480735.0,53.2813,53.2813,53.0568,53.0568,480735.0
2022-02-22 11:00:00,59.07,59.13,58.98,59.03,578937.0,53.0568,53.1107,52.9759,53.0208,578937.0
2022-02-22 11:30:00,59.03,59.16,58.96,59.02,308425.0,53.0208,53.1376,52.958,53.0119,308425.0
2022-02-22 12:00:00,59.02,59.07,58.9,58.93,165624.0,53.0119,53.0568,52.9041,52.931,165624.0
2022-02-22 12:30:00,58.92,58.95,58.78,58.8,191350.0,52.922,52.949,52.7963,52.8143,191350.0
2022-02-22 13:00:00,58.81,58.88,58.71,58.76,282271.0,52.8232,52.8861,52.7334,52.7783,282271.0
2022-02-22 13:30:00,58.76,58.79,58.57,58.63,276641.0,52.7783,52.8053,52.6077,52.6616,276641.0
2022-02-22 14:00:00,58.63,58.78,58.49,58.73,779079.0,52.6616,52.7963,52.5358,52.7514,779079.0
2022-02-22 14:30:00,58.73,59.12,58.67,59.03,475726.0,52.7514,53.1017,52.6975,53.0208,475726.0
2022-02-22 15:00:00,59.05,59.19,58.98,59.06,560958.0,53.0388,53.1646,52.9759,53.0478,560958.0
2022-02-22 15:30:00,59.05,59.07,58.75,58.89,1167523.0,53.0388,53.0568,52.7693,52.8951,1167523.0
2022-02-23 09:30:00,59.37,59.37,59.08,59.08,774949.0,53.3262,53.3262,53.0658,53.0658,774949.0
2022-02-23 10:00:00,59.07,59.07,58.77,58.81,696857.0,53.0568,53.0568,52.7873,52.8232,696857.0
2022-02-23 10:30:00,58.8,58.92,58.74,58.8,618700.0,52.8143,52.922,52.7604,52.8143,618700.0
2022-02-23 11:00:00,58.77,58.81,58.63,58.71,433484.0,52.7873,52.8232,52.6616,52.7334,433484.0
2022-02-23 11:30:00,58.72,58.89,58.68,58.85,321964.0,52.7424,52.8951,52.7065,52.8592,321964.0
2022-02-23 12:00:00,58.85,58.98,58.8,58.97,187371.0,52.8592,52.9759,52.8143,52.967,187371.0
2022-02-23 12:30:00,58.97,58.98,58.79,58.82,147670.0,52.967,52.9759,52.8053,52.8322,147670.0
2022-02-23 13:00:00,58.8,58.8,58.59,58.6,260344.0,52.8143,52.8143,52.6256,52.6346,260344.0
2022-02-23 13:30:00,58.6,58.75,58.55,58.66,251658.0,52.6346,52.7693,52.5897,52.6885,251658.0
2022-02-23 14:00:00,58.65,58.71,58.48,58.49,358403.0,52.6795,52.7334,52.5268,52.5358,358403.0
2022-02-23 14:30:00,58.5,58.52,58.35,58.43,239374.0,52.5448,52.5628,52.4101,52.4819,239374.0
2022-02-23 15:00:00,58.42,58.47,58.34,58.45,420081.0,52.4729,52.5178,52.4011,52.4999,420081.0
2022-02-23 15:30:00,58.44,58.47,58.25,58.35,1206141.0,52.4909,52.5178,52.3202,52.4101,1206141.0
2022-02-24 09:30:00,56.09,56.45,56.0,56.39,825210.0,50.3801,50.7035,50.2993,50.6496,825210.0
2022-02-24 10:00:00,56.39,56.58,56.2,56.23,951800.0,50.6496,50.8202,50.4789,50.5059,951800.0
2022-02-24 10:30:00,56.22,56.32,56.08,56.18,1403711.0,50.4969,50.5867,50.3711,50.461,1403711.0
2022-02-24 11:00:00,56.17,56.49,56.13,56.36,839265.0,50.452,50.7394,50.4161,50.6226,839265.0
2022-02-24 11:30:00,56.36,56.44,56.21,56.41,617106.0,50.6226,50.6945,50.4879,50.6676,617106.0
2022-02-24 12:00:00,56.41,56.44,56.2,56.31,592151.0,50.6676,50.6945,50.4789,50.5777,592151.0
2022-02-24 12:30:00,56.31,56.45,56.25,56.29,313269.0,50.5777,50.7035,50.5238,50.5598,313269.0
2022-02-24 13:00:00,56.29,56.43,56.23,56.32,449617.0,50.5598,50.6855,50.5059,50.5867,449617.0
2022-02-24 13:30:00,56.31,56.77,56.31,56.61,542620.0,50.5777,50.9909,50.5777,50.8472,542620.0
2022-02-24 14:00:00,56.6,56.8,56.55,56.78,585475.0,50.8382,51.0179,50.7933,50.9999,585475.0
2022-02-24 14:30:00,56.78,57.22,56.76,57.13,786284.0,50.9999,51.3951,50.9819,51.3143,786284.0
2022-02-24 15:00:00,57.14,57.34,57.11,57.18,782576.0,51.3232,51.5029,51.2963,51.3592,782576.0
2022-02-24 15:30:00,57.17,57.55,57.17,57.51,762160.0,51.3502,51.6915,51.3502,51.6556,762160.0
2022-02-25 09:30:00,57.96,58.1,57.84,57.86,1091906.0,52.0598,52.1855,51.952,51.9699,1091906.0
2022-02-25 10:00:00,57.86,58.14,57.8,58.12,1526373.0,51.9699,52.2214,51.9161,52.2035,1526373.0
2022-02-25 10:30:00,58.11,58.27,58.03,58.19,691967.0,52.1945,52.3382,52.1226,52.2664,691967.0
2022-02-25 11:00:00,58.19,58.38,58.12,58.3,615581.0,52.2664,52.437,52.2035,52.3652,615581.0
2022-02-25 11:30:00,58.3,58.41,58.23,58.41,405616.0,52.3652,52.464,52.3023,52.464,405616.0
2022-02-25 12:00:00,58.4,58.44,58.35,58.42,234957.0,52.455,52.4909,52.4101,52.4729,234957.0
2022-02-25 12:30:00,58.43,58.48,58.3,58.33,230696.0,52.4819,52.5268,52.3652,52.3921,230696.0
2022-02-25 13:00:00,58.34,58.41,58.27,58.4,472534.0,52.4011,52.464,52.3382,52.455,472534.0
2022-02-25 13:30:00,58.41,58.48,58.36,58.4,559225.0,52.464,52.5268,52.419,52.455,559225.0
2022-02-25 14:00:00,58.4,58.5,58.33,58.48,610179.0,52.455,52.5448,52.3921,52.5268,610179.0
2022-02-25 14:30:00,58.48,58.51,58.38,58.47,521010.0,52.5268,52.5538,52.437,52.5178,521010.0
2022-02-25 15:00:00,58.46,58.58,58.41,58.51,734138.0,52.5089,52.6167,52.464,52.5538,734138.0
2022-02-25 15:30:00,58.51,58.82,58.5,58.81,1395914.0,52.5538,52.8322,52.5448,52.8232,1395914.0
2022-02-28 09:30:00,57.69,57.89,57.64,57.88,934750.0,51.8173,51.9969,51.7723,51.9879,934750.0
2022-02-28 10:00:00,57.88,57.9,57.68,57.85,427672.0,51.9879,52.0059,51.8083,51.961,427672.0
2022-02-28 10:30:00,57.82,58.23,57.82,58.21,550423.0,51.934,52.3023,51.934,52.2843,550423.0
2022-02-28 11:00:00,58.22,58.37,58.1,58.3,931715.0,52.2933,52.428,52.1855,52.3652,931715.0
2022-02-28 11:30:00,58.3,58.36,58.08,58.22,525934.0,52.3652,52.419,52.1676,52.2933,525934.0
2022-02-28 12:00:00,58.22,58.26,57.87,57.93,404480.0,52.2933,52.3292,51.9789,52.0328,404480.0
2022-02-28 12:30:00,57.92,57.95,57.69,57.76,350788.0,52.0238,52.0508,51.8173,51.8801,350788.0
2022-02-28 13:00:00,57.76,57.91,57.7,57.79,489871.0,51.8801,52.0149,51.8262,51.9071,489871.0
2022-02-28 13:30:00,57.79,57.93,57.75,57.92,311821.0,51.9071,52.0328,51.8711,52.0238,311821.0
2022-02-28 14:00:00,57.9,57.9,57.55,57.59,534851.0,52.0059,52.0059,51.6915,51.7274,534851.0
2022-02-28 14:30:00,57.6,57.86,57.56,57.83,525901.0,51.7364,51.9699,51.7005,51.943,525901.0
2022-02-28 15:00:00,57.83,57.98,57.72,57.87,800658.0,51.943,52.0777,51.8442,51.9789,800658.0
2022-02-28 15:30:00,57.87,58.06,57.72,57.95,1916764.0,51.9789,52.1496,51.8442,52.0508,1916764.0
2022-03-01 09:30:00,57.59,57.91,57.59,57.77,963709.0,51.7274,52.0149,51.7274,51.8891,963709.0
2022-03-01 10:00:00,57.78,57.87,57.47,57.64,612142.0,51.8981,51.9789,51.6196,51.7723,612142.0
2022-03-01 10:30:00,57.65,57.75,57.4,57.42,610612.0,51.7813,51.8711,51.5568,51.5747,610612.0
2022-03-01 11:00:00,57.39,57.45,57.17,57.21,492393.0,51.5478,51.6017,51.3502,51.3861,492393.0
2022-03-01 11:30:00,57.21,57.22,56.81,56.86,566141.0,51.3861,51.3951,51.0268,51.0717,566141.0
2022-03-01 12:00:00,56.84,56.89,56.64,56.82,512104.0,51.0538,51.0987,50.8741,51.0358,512104.0
2022-03-01 12:30:00,56.82,56.98,56.77,56.9,392143.0,51.0358,51.1795,50.9909,51.1077,392143.0
2022-03-01 13:00:00,56.89,56.95,56.61,56.61,372887.0,51.0987,51.1526,50.8472,50.8472,372887.0
2022-03-01 13:30:00,56.61,56.77,56.6,56.69,473554.0,50.8472,50.9909,50.8382,50.9191,473554.0
2022-03-01 14:00:00,56.7,56.8,56.55,56.78,408009.0,50.928,51.0179,50.7933,50.9999,408009.0
2022-03-01 14:30:00,56.79,56.9,56.7,56.73,423017.0,51.0089,51.1077,50.928,50.955,423017.0
2022-03-01 15:00:00,56.73,56.97,56.72,56.79,575791.0,50.955,51.1705,50.946,51.0089,575791.0
2022-03-01 15:30:00,56.79,56.93,56.66,56.89,881640.0,51.0089,51.1346,50.8921,51.0987,881640.0
2022-03-02 09:30:00,57.12,57.24,57.02,57.13,358665.0,51.3053,51.4131,51.2155,51.3143,358665.0
2022-03-02 10:00:00,57.12,57.19,56.88,57.12,286184.0,51.3053,51.3682,51.0897,51.3053,286184.0
2022-03-02 10:30:00,57.14,57.16,56.94,57.02,392837.0,51.3232,51.3412,51.1436,51.2155,392837.0
2022-03-02 11:00:00,57.04,57.43,56.97,57.3,462634.0,51.2334,51.5837,51.1705,51.467,462634.0
2022-03-02 11:30:00,57.31,57.54,57.19,57.32,301418.0,51.4759,51.6825,51.3682,51.4849,301418.0
2022-03-02 12:00:00,57.32,57.37,57.24,57.31,339055.0,51.4849,51.5298,51.4131,51.4759,339055.0
2022-03-02 12:30:00,57.29,57.36,57.28,57.35,174480.0,51.458,51.5208,51.449,51.5119,174480.0
2022-03-02 13:00:00,57.36,57.55,57.36,57.48,202330.0,51.5208,51.6915,51.5208,51.6286,202330.0
2022-03-02 13:30:00,57.48,57.55,57.44,57.47,255196.0,51.6286,51.6915,51.5927,51.6196,255196.0
2022-03-02 14:00:00,57.47,57.55,57.38,57.43,303524.0,51.6196,51.6915,51.5388,51.5837,303524.0
2022-03-02 14:30:00,57.43,57.47,57.31,57.34,211692.0,51.5837,51.6196,51.4759,51.5029,211692.0
2022-03-02 15:00:00,57.33,57.41,57.27,57.37,440599.0,51.4939,51.5658,51.44,51.5298,440599.0
2022-03-02 15:30:00,57.37,57.53,57.36,57.42,1010717.0,51.5298,51.6735,51.5208,51.5747,1010717.0
2022-03-03 09:30:00,57.3,57.3,57.02,57.1,590457.0,51.467,51.467,51.2155,51.2873,590457.0
2022-03-03 10:00:00,57.09,57.13,56.82,56.88,315513.0,51.2783,51.3143,51.0358,51.0897,315513.0
2022-03-03 10:30:00,56.87,56.93,56.56,56.56,356568.0,51.0807,51.1346,50.8023,50.8023,356568.0
2022-03-03 11:00:00,56.56,56.64,56.37,56.52,338550.0,50.8023,50.8741,50.6316,50.7664,338550.0
2022-03-03 11:30:00,56.52,56.58,56.41,56.52,508488.0,50.7664,50.8202,50.6676,50.7664,508488.0
2022-03-03 12:00:00,56.52,56.64,56.41,56.43,365848.0,50.7664,50.8741,50.6676,50.6855,365848.0
2022-03-03 12:30:00,56.44,56.87,56.43,56.7,549719.0,50.6945,51.0807,50.6855,50.928,549719.0
2022-03-03 13:00:00,56.71,56.81,56.65,56.78,278109.0,50.937,51.0268,50.8831,50.9999,278109.0
2022-03-03 13:30:00,56.77,56.77,56.61,56.65,304133.0,50.9909,50.9909,50.8472,50.8831,304133.0
2022-03-03 14:00:00,56.65,56.77,56.62,56.68,239025.0,50.8831,50.9909,50.8562,50.9101,239025.0
2022-03-03 14:30:00,56.68,56.68,56.43,56.48,164407.0,50.9101,50.9101,50.6855,50.7304,164407.0
2022-03-03 15:00:00,56.47,56.55,56.36,56.54,336159.0,50.7214,50.7933,50.6226,50.7843,336159.0
2022-03-03 15:30:00,56.53,56.56,56.37,56.54,749446.0,50.7753,50.8023,50.6316,50.7843,749446.0
2022-03-04 09:30:00,55.22,55.3,55.0,55.22,1262844.0,49.5987,49.6706,49.4011,49.5987,1262844.0
2022-03-04 10:00:00,55.22,55.29,54.94,55.06,694876.0,49.5987,49.6616,49.3472,49.455,694876.0
2022-03-04 10:30:00,55.04,55.13,54.92,54.96,369490.0,49.437,49.5179,49.3292,49.3652,369490.0
2022-03-04 11:00:00,54.95,55.01,54.86,54.93,409193.0,49.3562,49.4101,49.2753,49.3382,409193.0
2022-03-04 11:30:00,54.93,54.99,54.75,54.89,684973.0,49.3382,49.3921,49.1765,49.3023,684973.0
2022-03-04 12:00:00,54.9,55.18,54.85,55.11,353628.0,49.3113,49.5628,49.2664,49.4999,353628.0
2022-03-04 12:30:00,55.11,55.17,55.03,55.12,501062.0,49.4999,49.5538,49.428,49.5089,501062.0
2022-03-04 13:00:00,55.13,55.28,55.11,55.11,657241.0,49.5179,49.6526,49.4999,49.4999,657241.0
2022-03-04 13:30:00,55.11,55.2,55.0,55.01,353645.0,49.4999,49.5807,49.4011,49.4101,353645.0
2022-03-04 14:00:00,55.02,55.09,54.93,55.04,462432.0,49.4191,49.4819,49.3382,49.437,462432.0
2022-03-04 14:30:00,55.04,55.08,54.77,54.78,341090.0,49.437,49.4729,49.1945,49.2035,341090.0
2022-03-04 15:00:00,54.78,54.97,54.78,54.93,450172.0,49.2035,49.3741,49.2035,49.3382,450172.0
2022-03-04 15:30:00,54.93,55.26,54.83,55.23,934188.0,49.3382,49.6346,49.2484,49.6077,934188.0
2022-03-07 09:30:00,54.66,54.8,54.41,54.45,1103479.0,49.0957,49.2214,48.8712,48.9071,1103479.0
2022-03-07 10:00:00,54.43,54.53,54.09,54.13,1128135.0,48.8891,48.9789,48.5837,48.6197,1128135.0
2022-03-07 10:30:00,54.13,54.24,54.02,54.06,840284.0,48.6197,48.7185,48.5209,48.5568,840284.0
2022-03-07 11:00:00,54.05,54.23,54.01,54.06,775701.0,48.5478,48.7095,48.5119,48.5568,775701.0
2022-03-07 11:30:00,54.07,54.1,53.76,53.8,929428.0,48.5658,48.5927,48.2873,48.3232,929428.0
2022-03-07 12:00:00,53.79,53.87,53.62,53.68,564629.0,48.3143,48.3861,48.1616,48.2155,564629.0
2022-03-07 12:30:00,53.67,53.87,53.63,53.7,819027.0,48.2065,48.3861,48.1706,48.2334,819027.0
2022-03-07 13:00:00,53.7,53.84,53.47,53.64,803514.0,48.2334,48.3592,48.0268,48.1795,803514.0
2022-03-07 13:30:00,53.64,53.73,53.53,53.55,675110.0,48.1795,48.2604,48.0807,48.0987,675110.0
2022-03-07 14:00:00,53.55,53.63,53.43,53.45,1147752.0,48.0987,48.1706,47.9909,48.0089,1147752.0
2022-03-07 14:30:00,53.45,53.51,53.35,53.37,868525.0,48.0089,48.0628,47.9191,47.937,868525.0
2022-03-07 15:00:00,53.37,53.46,53.27,53.41,1302733.0,47.937,48.0179,47.8472,47.9729,1302733.0
2022-03-07 15:30:00,53.4,53.57,53.27,53.45,1552240.0,47.964,48.1167,47.8472,48.0089,1552240.0
2022-03-08 09:30:00,53.88,53.88,53.53,53.61,1213418.0,48.3951,48.3951,48.0807,48.1526,1213418.0
2022-03-08 10:00:00,53.6,53.64,53.33,53.35,1137975.0,48.1436,48.1795,47.9011,47.9191,1137975.0
2022-03-08 10:30:00,53.33,53.57,53.2,53.55,1072694.0,47.9011,48.1167,47.7843,48.0987,1072694.0
2022-03-08 11:00:00,53.57,53.6,53.39,53.45,1231555.0,48.1167,48.1436,47.955,48.0089,1231555.0
2022-03-08 11:30:00,53.45,53.72,53.29,53.65,1277169.0,48.0089,48.2514,47.8652,48.1885,1277169.0
2022-03-08 12:00:00,53.66,54.51,53.63,54.3,1110698.0,48.1975,48.961,48.1706,48.7723,1110698.0
2022-03-08 12:30:00,54.32,54.49,54.21,54.45,643567.0,48.7903,48.943,48.6915,48.9071,643567.0
2022-03-08 13:00:00,54.45,54.61,54.19,54.2,632194.0,48.9071,49.0508,48.6735,48.6825,632194.0
2022-03-08 13:30:00,54.21,54.21,53.84,53.87,899564.0,48.6915,48.6915,48.3592,48.3861,899564.0
2022-03-08 14:00:00,53.87,54.0,53.69,53.98,801175.0,48.3861,48.5029,48.2244,48.4849,801175.0
2022-03-08 14:30:00,53.97,54.13,53.83,53.98,997974.0,48.4759,48.6197,48.3502,48.4849,997974.0
2022-03-08 15:00:00,53.97,54.15,53.8,53.8,1149035.0,48.4759,48.6376,48.3232,48.3232,1149035.0
2022-03-08 15:30:00,53.81,53.88,53.66,53.73,3698084.0,48.3322,48.3951,48.1975,48.2604,3698084.0
2022-03-09 09:30:00,55.14,55.14,54.8,54.93,696372.0,49.5268,49.5268,49.2214,49.3382,696372.0
2022-03-09 10:00:00,54.93,55.19,54.92,55.13,499779.0,49.3382,49.5717,49.3292,49.5179,499779.0
2022-03-09 10:30:00,55.14,55.37,55.08,55.35,535974.0,49.5268,49.7334,49.4729,49.7155,535974.0
2022-03-09 11:00:00,55.35,55.44,55.22,55.4,321403.0,49.7155,49.7963,49.5987,49.7604,321403.0
2022-03-09 11:30:00,55.4,55.71,55.37,55.67,410266.0,49.7604,50.0388,49.7334,50.0029,410266.0
2022-03-09 12:00:00,55.67,55.75,55.63,55.68,1068888.0,50.0029,50.0747,49.967,50.0119,1068888.0
2022-03-09 12:30:00,55.69,55.84,55.68,55.79,375408.0,50.0208,50.1556,50.0119,50.1107,375408.0
2022-03-09 13:00:00,55.79,55.8,55.6,55.67,681195.0,50.1107,50.1197,49.94,50.0029,681195.0
2022-03-09 13:30:00,55.68,55.68,55.44,55.5,360126.0,50.0119,50.0119,49.7963,49.8502,360126.0
2022-03-09 14:00:00,55.5,55.6,55.46,55.54,427773.0,49.8502,49.94,49.8143,49.8861,427773.0
2022-03-09 14:30:00,55.55,55.63,55.53,55.58,444245.0,49.8951,49.967,49.8771,49.922,444245.0
2022-03-09 15:00:00,55.59,55.77,55.59,55.74,608699.0,49.931,50.0927,49.931,50.0658,608699.0
2022-03-09 15:30:00,55.74,55.77,55.52,55.62,1898356.0,50.0658,50.0927,49.8682,49.958,1898356.0
2022-03-10 09:30:00,54.84,55.22,54.75,55.21,754452.0,49.2574,49.5987,49.1765,49.5897,754452.0
2022-03-10 10:00:00,55.21,55.23,55.0,55.0,529617.0,49.5897,49.6077,49.4011,49.4011,529617.0
2022-03-10 10:30:00,54.99,55.02,54.83,54.86,481367.0,49.3921,49.4191,49.2484,49.2753,481367.0
2022-03-10 11:00:00,54.85,54.85,54.61,54.7,525102.0,49.2664,49.2664,49.0508,49.1316,525102.0
2022-03-10 11:30:00,54.71,54.86,54.65,54.85,335348.0,49.1406,49.2753,49.0867,49.2664,335348.0
2022-03-10 12:00:00,54.84,54.91,54.76,54.86,426623.0,49.2574,49.3203,49.1855,49.2753,426623.0
2022-03-10 12:30:00,54.86,54.87,54.68,54.7,182117.0,49.2753,49.2843,49.1137,49.1316,182117.0
2022-03-10 13:00:00,54.7,54.81,54.64,54.8,109705.0,49.1316,49.2304,49.0777,49.2214,109705.0
2022-03-10 13:30:00,54.79,54.95,54.77,54.89,233584.0,49.2125,49.3562,49.1945,49.3023,233584.0
2022-03-10 14:00:00,54.9,55.07,54.88,55.03,449492.0,49.3113,49.464,49.2933,49.428,449492.0
2022-03-10 14:30:00,55.04,55.14,54.97,55.08,307011.0,49.437,49.5268,49.3741,49.4729,307011.0
2022-03-10 15:00:00,55.08,55.08,54.9,54.96,430632.0,49.4729,49.4729,49.3113,49.3652,430632.0
2022-03-10 15:30:00,54.97,54.98,54.84,54.91,740279.0,49.3741,49.3831,49.2574,49.3203,740279.0
2022-03-11 09:30:00,55.33,55.39,54.99,55.04,619770.0,49.6975,49.7514,49.3921,49.437,619770.0
2022-03-11 10:00:00,55.04,55.04,54.82,54.9,292432.0,49.437,49.437,49.2394,49.3113,292432.0
2022-03-11 10:30:00,54.9,54.96,54.83,54.96,358763.0,49.3113,49.3652,49.2484,49.3652,358763.0
2022-03-11 11:00:00,54.95,54.95,54.66,54.69,297378.0,49.3562,49.3562,49.0957,49.1226,297378.0
2022-03-11 11:30:00,54.68,54.72,54.52,54.57,524837.0,49.1137,49.1496,48.97,49.0149,524837.0
2022-03-11 12:00:00,54.57,54.63,54.49,54.5,450898.0,49.0149,49.0688,48.943,48.952,450898.0
2022-03-11 12:30:00,54.49,54.61,54.46,54.58,317057.0,48.943,49.0508,48.9161,49.0238,317057.0
2022-03-11 13:00:00,54.58,54.67,54.56,54.65,197475.0,49.0238,49.1047,49.0059,49.0867,197475.0
2022-03-11 13:30:00,54.65,54.66,54.42,54.43,224527.0,49.0867,49.0957,48.8801,48.8891,224527.0
2022-03-11 14:00:00,54.42,54.51,54.4,54.5,372261.0,48.8801,48.961,48.8622,48.952,372261.0
2022-03-11 14:30:00,54.5,54.5,54.32,54.34,372864.0,48.952,48.952,48.7903,48.8083,372864.0
2022-03-11 15:00:00,54.33,54.35,54.26,54.29,303007.0,48.7993,48.8173,48.7364,48.7634,303007.0
2022-03-11 15:30:00,54.28,54.29,54.18,54.19,1019216.0,48.7544,48.7634,48.6646,48.6735,1019216.0
2022-03-14 09:30:00,54.63,54.66,54.42,54.6,625637.0,49.0688,49.0957,48.8801,49.0418,625637.0
2022-03-14 10:00:00,54.59,54.89,54.53,54.82,697425.0,49.0328,49.3023,48.9789,49.2394,697425.0
2022-03-14 10:30:00,54.82,54.91,54.71,54.88,475854.0,49.2394,49.3203,49.1406,49.2933,475854.0
2022-03-14 11:00:00,54.89,54.9,54.71,54.72,290974.0,49.3023,49.3113,49.1406,49.1496,290974.0
2022-03-14 11:30:00,54.71,54.76,54.54,54.57,575777.0,49.1406,49.1855,48.9879,49.0149,575777.0
2022-03-14 12:00:00,54.56,54.63,54.51,54.62,320541.0,49.0059,49.0688,48.961,49.0598,320541.0
2022-03-14 12:30:00,54.62,54.65,54.32,54.34,290281.0,49.0598,49.0867,48.7903,48.8083,290281.0
2022-03-14 13:00:00,54.34,54.38,54.28,54.28,300432.0,48.8083,48.8442,48.7544,48.7544,300432.0
2022-03-14 13:30:00,54.28,54.3,54.11,54.17,385802.0,48.7544,48.7723,48.6017,48.6556,385802.0
2022-03-14 14:00:00,54.16,54.19,54.06,54.07,375396.0,48.6466,48.6735,48.5568,48.5658,375396.0
2022-03-14 14:30:00,54.06,54.16,54.03,54.12,210400.0,48.5568,48.6466,48.5298,48.6107,210400.0
2022-03-14 15:00:00,54.11,54.25,54.1,54.16,563077.0,48.6017,48.7274,48.5927,48.6466,563077.0
2022-03-14 15:30:00,54.15,54.2,54.05,54.16,674864.0,48.6376,48.6825,48.5478,48.6466,674864.0
2022-03-15 09:30:00,54.12,54.19,53.89,54.06,989160.0,48.6107,48.6735,48.4041,48.5568,989160.0
2022-03-15 10:00:00,54.05,54.17,53.94,54.16,334454.0,48.5478,48.6556,48.449,48.6466,334454.0
2022-03-15 10:30:00,54.17,54.4,54.17,54.29,409980.0,48.6556,48.8622,48.6556,48.7634,409980.0
2022-03-15 11:00:00,54.3,54.34,54.2,54.3,268579.0,48.7723,48.8083,48.6825,48.7723,268579.0
2022-03-15 11:30:00,54.31,54.44,54.06,54.19,515835.0,48.7813,48.8981,48.5568,48.6735,515835.0
2022-03-15 12:00:00,54.18,54.34,54.09,54.32,800303.0,48.6646,48.8083,48.5837,48.7903,800303.0
2022-03-15 12:30:00,54.33,54.42,54.15,54.3,490717.0,48.7993,48.8801,48.6376,48.7723,490717.0
2022-03-15 13:00:00,54.3,54.34,54.18,54.19,285568.0,48.7723,48.8083,48.6646,48.6735,285568.0
2022-03-15 13:30:00,54.18,54.27,54.16,54.26,387479.0,48.6646,48.7454,48.6466,48.7364,387479.0
2022-03-15 14:00:00,54.25,54.28,54.07,54.13,749574.0,48.7274,48.7544,48.5658,48.6197,749574.0
2022-03-15 14:30:00,54.13,54.43,54.08,54.41,1077929.0,48.6197,48.8891,48.5747,48.8712,1077929.0
2022-03-15 15:00:00,54.41,54.53,54.37,54.52,449081.0,48.8712,48.9789,48.8352,48.97,449081.0
2022-03-15 15:30:00,54.53,54.61,54.47,54.54,772133.0,48.9789,49.0508,48.925,48.9879,772133.0
2022-03-16 09:30:00,55.95,56.11,55.84,56.07,879000.0,50.2544,50.3981,50.1556,50.3622,879000.0
2022-03-16 10:00:00,56.08,56.55,55.94,56.4,580068.0,50.3711,50.7933,50.2454,50.6586,580068.0
2022-03-16 10:30:00,56.39,56.48,56.1,56.36,424038.0,50.6496,50.7304,50.3891,50.6226,424038.0
2022-03-16 11:00:00,56.36,56.41,56.23,56.32,627673.0,50.6226,50.6676,50.5059,50.5867,627673.0
2022-03-16 11:30:00,56.33,56.34,56.19,56.28,248585.0,50.5957,50.6047,50.47,50.5508,248585.0
2022-03-16 12:00:00,56.28,56.38,56.25,56.37,363538.0,50.5508,50.6406,50.5238,50.6316,363538.0
2022-03-16 12:30:00,56.38,56.41,56.13,56.25,695518.0,50.6406,50.6676,50.4161,50.5238,695518.0
2022-03-16 13:00:00,56.24,56.26,56.04,56.16,519810.0,50.5149,50.5328,50.3352,50.443,519810.0
2022-03-16 13:30:00,56.16,56.27,56.15,56.22,1114652.0,50.443,50.5418,50.434,50.4969,1114652.0
2022-03-16 14:00:00,56.2,56.2,55.68,55.78,565440.0,50.4789,50.4789,50.0119,50.1017,565440.0
2022-03-16 14:30:00,55.76,56.38,55.58,56.27,1142088.0,50.0837,50.6406,49.922,50.5418,1142088.0
2022-03-16 15:00:00,56.27,56.64,56.18,56.63,1026755.0,50.5418,50.8741,50.461,50.8652,1026755.0
2022-03-16 15:30:00,56.64,56.94,56.5,56.94,1351061.0,50.8741,51.1436,50.7484,51.1436,1351061.0
2022-03-17 09:30:00,56.63,56.8,56.55,56.77,1136069.0,50.8652,51.0179,50.7933,50.9909,1136069.0
2022-03-17 10:00:00,56.76,56.87,56.73,56.85,614318.0,50.9819,51.0807,50.955,51.0628,614318.0
2022-03-17 10:30:00,56.85,56.86,56.58,56.64,355943.0,51.0628,51.0717,50.8202,50.8741,355943.0
2022-03-17 11:00:00,56.64,56.77,56.6,56.74,359579.0,50.8741,50.9909,50.8382,50.964,359579.0
2022-03-17 11:30:00,56.73,56.89,56.71,56.87,213266.0,50.955,51.0987,50.937,51.0807,213266.0
2022-03-17 12:00:00,56.88,57.1,56.86,57.1,171321.0,51.0897,51.2873,51.0717,51.2873,171321.0
2022-03-17 12:30:00,57.11,57.18,57.05,57.17,267061.0,51.2963,51.3592,51.2424,51.3502,267061.0
2022-03-17 13:00:00,57.16,57.23,57.06,57.22,378273.0,51.3412,51.4041,51.2514,51.3951,378273.0
2022-03-17 13:30:00,57.22,57.32,57.19,57.29,191430.0,51.3951,51.4849,51.3682,51.458,191430.0
2022-03-17 14:00:00,57.29,57.29,57.07,57.08,366545.0,51.458,51.458,51.2604,51.2693,366545.0
2022-03-17 14:30:00,57.08,57.19,57.08,57.17,325520.0,51.2693,51.3682,51.2693,51.3502,325520.0
2022-03-17 15:00:00,57.17,57.2,57.02,57.12,323609.0,51.3502,51.3771,51.2155,51.3053,323609.0
2022-03-17 15:30:00,57.12,57.24,57.09,57.24,625151.0,51.3053,51.4131,51.2783,51.4131,625151.0
2022-03-18 09:30:00,56.77,57.1,56.72,57.1,699963.0,50.9909,51.2873,50.946,51.2873,699963.0
2022-03-18 10:00:00,57.11,57.34,57.08,57.19,328421.0,51.2963,51.5029,51.2693,51.3682,328421.0
2022-03-18 10:30:00,57.18,57.29,57.1,57.29,151233.0,51.3592,51.458,51.2873,51.458,151233.0
2022-03-18 11:00:00,57.29,57.41,57.25,57.29,337783.0,51.458,51.5658,51.422,51.458,337783.0
2022-03-18 11:30:00,57.29,57.47,57.29,57.45,439272.0,51.458,51.6196,51.458,51.6017,439272.0
2022-03-18 12:00:00,57.45,57.6,57.41,57.6,95238.0,51.6017,51.7364,51.5658,51.7364,95238.0
2022-03-18 12:30:00,57.61,57.78,57.57,57.73,198075.0,51.7454,51.8981,51.7095,51.8532,198075.0
2022-03-18 13:00:00,57.73,57.81,57.68,57.81,125232.0,51.8532,51.925,51.8083,51.925,125232.0
2022-03-18 13:30:00,57.8,57.82,57.75,57.79,226360.0,51.9161,51.934,51.8711,51.9071,226360.0
2022-03-18 14:00:00,57.79,57.8,57.67,57.72,184762.0,51.9071,51.9161,51.7993,51.8442,184762.0
2022-03-18 14:30:00,57.73,57.79,57.69,57.79,193325.0,51.8532,51.9071,51.8173,51.9071,193325.0
2022-03-18 15:00:00,57.78,57.88,57.76,57.86,226809.0,51.8981,51.9879,51.8801,51.9699,226809.0
2022-03-18 15:30:00,57.85,57.92,57.78,57.86,544188.0,51.961,52.0238,51.8981,51.9699,544188.0
2022-03-21 09:30:00,57.38,57.54,57.27,57.31,658075.0,51.6341,51.7781,51.5352,51.5711,658075.0
2022-03-21 10:00:00,57.31,57.36,57.19,57.2,383689.0,51.5711,51.6161,51.4632,51.4722,383689.0
2022-03-21 10:30:00,57.19,57.46,57.16,57.45,424365.0,51.4632,51.7061,51.4362,51.6971,424365.0
2022-03-21 11:00:00,57.46,57.5,57.34,57.48,409231.0,51.7061,51.7421,51.5981,51.7241,409231.0
2022-03-21 11:30:00,57.49,57.53,57.43,57.49,237830.0,51.7331,51.7691,51.6791,51.7331,237830.0
2022-03-21 12:00:00,57.5,57.51,57.41,57.47,224461.0,51.7421,51.7511,51.6611,51.7151,224461.0
2022-03-21 12:30:00,57.48,57.48,57.19,57.2,364295.0,51.7241,51.7241,51.4632,51.4722,364295.0
2022-03-21 13:00:00,57.19,57.22,57.0,57.09,251074.0,51.4632,51.4902,51.2922,51.3732,251074.0
2022-03-21 13:30:00,57.09,57.21,57.07,57.21,229100.0,51.3732,51.4812,51.3552,51.4812,229100.0
2022-03-21 14:00:00,57.21,57.34,57.13,57.33,382402.0,51.4812,51.5981,51.4092,51.5891,382402.0
2022-03-21 14:30:00,57.33,57.35,57.15,57.16,185501.0,51.5891,51.6071,51.4272,51.4362,185501.0
2022-03-21 15:00:00,57.15,57.31,57.14,57.3,259104.0,51.4272,51.5711,51.4182,51.5621,259104.0
2022-03-21 15:30:00,57.31,57.34,57.17,57.33,612554.0,51.5711,51.5981,51.4452,51.5891,612554.0
2022-03-22 09:30:00,57.75,57.87,57.72,57.85,1060487.0,51.9671,52.0751,51.9401,52.0571,1060487.0
2022-03-22 10:00:00,57.85,57.92,57.82,57.9,453356.0,52.0571,52.1201,52.0301,52.1021,453356.0
2022-03-22 10:30:00,57.9,57.96,57.89,57.93,358291.0,52.1021,52.1561,52.0931,52.1291,358291.0
2022-03-22 11:00:00,57.94,57.94,57.85,57.88,195397.0,52.1381,52.1381,52.0571,52.0841,195397.0
2022-03-22 11:30:00,57.88,57.88,57.78,57.84,257769.0,52.0841,52.0841,51.9941,52.0481,257769.0
2022-03-22 12:00:00,57.83,57.88,57.74,57.77,434362.0,52.0391,52.0841,51.9581,51.9851,434362.0
2022-03-22 12:30:00,57.76,57.88,57.72,57.87,614025.0,51.9761,52.0841,51.9401,52.0751,614025.0
2022-03-22 13:00:00,57.87,57.96,57.86,57.93,261035.0,52.0751,52.1561,52.0661,52.1291,261035.0
2022-03-22 13:30:00,57.93,57.95,57.89,57.94,237685.0,52.1291,52.1471,52.0931,52.1381,237685.0
2022-03-22 14:00:00,57.94,57.95,57.82,57.85,189129.0,52.1381,52.1471,52.0301,52.0571,189129.0
2022-03-22 14:30:00,57.84,57.92,57.79,57.91,211800.0,52.0481,52.1201,52.0031,52.1111,211800.0
2022-03-22 15:00:00,57.89,57.96,57.87,57.9,339087.0,52.0931,52.1561,52.0751,52.1021,339087.0
2022-03-22 15:30:00,57.89,58.01,57.88,57.95,877981.0,52.0931,52.201,52.0841,52.1471,877981.0
2022-03-23 09:30:00,57.4,57.41,57.27,57.34,634562.0,51.6521,51.6611,51.5352,51.5981,634562.0
2022-03-23 10:00:00,57.35,57.61,57.31,57.56,331326.0,51.6071,51.8411,51.5711,51.7961,331326.0
2022-03-23 10:30:00,57.57,57.61,57.45,57.53,1104191.0,51.8051,51.8411,51.6971,51.7691,1104191.0
2022-03-23 11:00:00,57.54,57.66,57.53,57.64,652166.0,51.7781,51.8861,51.7691,51.8681,652166.0
2022-03-23 11:30:00,57.65,57.72,57.61,57.67,410913.0,51.8771,51.9401,51.8411,51.8951,410913.0
2022-03-23 12:00:00,57.67,57.73,57.56,57.61,282067.0,51.8951,51.9491,51.7961,51.8411,282067.0
2022-03-23 12:30:00,57.61,57.66,57.49,57.54,292326.0,51.8411,51.8861,51.7331,51.7781,292326.0
2022-03-23 13:00:00,57.54,57.56,57.35,57.36,390321.0,51.7781,51.7961,51.6071,51.6161,390321.0
2022-03-23 13:30:00,57.36,57.43,57.34,57.41,197544.0,51.6161,51.6791,51.5981,51.6611,197544.0
2022-03-23 14:00:00,57.41,57.44,57.33,57.43,192502.0,51.6611,51.6881,51.5891,51.6791,192502.0
2022-03-23 14:30:00,57.43,57.5,57.35,57.41,415023.0,51.6791,51.7421,51.6071,51.6611,415023.0
2022-03-23 15:00:00,57.42,57.48,57.37,57.45,253105.0,51.6701,51.7241,51.6251,51.6971,253105.0
2022-03-23 15:30:00,57.45,57.47,57.31,57.32,473107.0,51.6971,51.7151,51.5711,51.5801,473107.0
2022-03-24 09:30:00,57.49,57.51,57.35,57.36,739976.0,51.7331,51.7511,51.6071,51.6161,739976.0
2022-03-24 10:00:00,57.36,57.48,57.31,57.36,287907.0,51.6161,51.7241,51.5711,51.6161,287907.0
2022-03-24 10:30:00,57.36,57.51,57.34,57.48,182313.0,51.6161,51.7511,51.5981,51.7241,182313.0
2022-03-24 11:00:00,57.48,57.72,57.47,57.68,367901.0,51.7241,51.9401,51.7151,51.9041,367901.0
2022-03-24 11:30:00,57.7,57.74,57.63,57.64,132608.0,51.9221,51.9581,51.8591,51.8681,132608.0
2022-03-24 12:00:00,57.64,57.65,57.53,57.6,212742.0,51.8681,51.8771,51.7691,51.8321,212742.0
2022-03-24 12:30:00,57.6,57.6,57.47,57.55,302015.0,51.8321,51.8321,51.7151,51.7871,302015.0
2022-03-24 13:00:00,57.55,57.59,57.5,57.55,144035.0,51.7871,51.8231,51.7421,51.7871,144035.0
2022-03-24 13:30:00,57.56,57.62,57.54,57.61,293041.0,51.7961,51.8501,51.7781,51.8411,293041.0
2022-03-24 14:00:00,57.6,57.65,57.55,57.58,269210.0,51.8321,51.8771,51.7871,51.8141,269210.0
2022-03-24 14:30:00,57.57,57.59,57.54,57.57,242067.0,51.8051,51.8231,51.7781,51.8051,242067.0
2022-03-24 15:00:00,57.57,57.71,57.53,57.69,376286.0,51.8051,51.9311,51.7691,51.9131,376286.0
2022-03-24 15:30:00,57.69,57.72,57.65,57.71,517910.0,51.9131,51.9401,51.8771,51.9311,517910.0
2022-03-25 09:30:00,57.56,57.61,57.46,57.51,515452.0,51.7961,51.8411,51.7061,51.7511,515452.0
2022-03-25 10:00:00,57.51,57.61,57.48,57.55,282317.0,51.7511,51.8411,51.7241,51.7871,282317.0
2022-03-25 10:30:00,57.55,57.71,57.55,57.66,354547.0,51.7871,51.9311,51.7871,51.8861,354547.0
2022-03-25 11:00:00,57.67,57.68,57.28,57.35,208468.0,51.8951,51.9041,51.5441,51.6071,208468.0
2022-03-25 11:30:00,57.35,57.46,57.31,57.35,199664.0,51.6071,51.7061,51.5711,51.6071,199664.0
2022-03-25 12:00:00,57.34,57.48,57.33,57.47,88703.0,51.5981,51.7241,51.5891,51.7151,88703.0
2022-03-25 12:30:00,57.47,57.48,57.34,57.45,172188.0,51.7151,51.7241,51.5981,51.6971,172188.0
2022-03-25 13:00:00,57.44,57.53,57.43,57.48,140973.0,51.6881,51.7691,51.6791,51.7241,140973.0
2022-03-25 13:30:00,57.5,57.63,57.49,57.61,165918.0,51.7421,51.8591,51.7331,51.8411,165918.0
2022-03-25 14:00:00,57.61,57.66,57.6,57.65,268926.0,51.8411,51.8861,51.8321,51.8771,268926.0
2022-03-25 14:30:00,57.64,57.68,57.63,57.65,237325.0,51.8681,51.9041,51.8591,51.8771,237325.0
2022-03-25 15:00:00,57.64,57.66,57.53,57.54,254269.0,51.8681,51.8861,51.7691,51.7781,254269.0
2022-03-25 15:30:00,57.54,57.7,57.51,57.69,397792.0,51.7781,51.9221,51.7511,51.9131,397792.0
2022-03-28 09:30:00,57.4,57.55,57.4,57.45,315446.0,51.6521,51.7871,51.6521,51.6971,315446.0
2022-03-28 10:00:00,57.45,57.45,57.3,57.35,616243.0,51.6971,51.6971,51.5621,51.6071,616243.0
2022-03-28 10:30:00,57.35,57.4,57.27,57.39,264938.0,51.6071,51.6521,51.5352,51.6431,264938.0
2022-03-28 11:00:00,57.39,57.4,57.23,57.35,327111.0,51.6431,51.6521,51.4992,51.6071,327111.0
2022-03-28 11:30:00,57.36,57.36,57.16,57.18,329555.0,51.6161,51.6161,51.4362,51.4542,329555.0
2022-03-28 12:00:00,57.17,57.24,57.15,57.2,98264.0,51.4452,51.5082,51.4272,51.4722,98264.0
2022-03-28 12:30:00,57.19,57.34,57.19,57.32,143344.0,51.4632,51.5981,51.4632,51.5801,143344.0
2022-03-28 13:00:00,57.32,57.41,57.3,57.39,315232.0,51.5801,51.6611,51.5621,51.6431,315232.0
2022-03-28 13:30:00,57.39,57.41,57.31,57.34,119755.0,51.6431,51.6611,51.5711,51.5981,119755.0
2022-03-28 14:00:00,57.32,57.39,57.3,57.36,181511.0,51.5801,51.6431,51.5621,51.6161,181511.0
2022-03-28 14:30:00,57.35,57.56,57.35,57.55,281756.0,51.6071,51.7961,51.6071,51.7871,281756.0
2022-03-28 15:00:00,57.55,57.55,57.48,57.53,244328.0,51.7871,51.7871,51.7241,51.7691,244328.0
2022-03-28 15:30:00,57.53,57.61,57.48,57.59,465306.0,51.7691,51.8411,51.7241,51.8231,465306.0
2022-03-29 09:30:00,58.69,58.82,58.55,58.66,447455.0,52.813,52.9299,52.687,52.786,447455.0
2022-03-29 10:00:00,58.67,58.7,58.41,58.51,281205.0,52.795,52.822,52.561,52.651,281205.0
2022-03-29 10:30:00,58.51,58.56,58.44,58.5,596664.0,52.651,52.696,52.588,52.642,596664.0
2022-03-29 11:00:00,58.5,58.55,58.4,58.55,195737.0,52.642,52.687,52.552,52.687,195737.0
2022-03-29 11:30:00,58.54,58.6,58.49,58.5,288419.0,52.678,52.732,52.633,52.642,288419.0
2022-03-29 12:00:00,58.48,58.49,58.31,58.33,129943.0,52.624,52.633,52.471,52.489,129943.0
2022-03-29 12:30:00,58.33,58.37,58.26,58.31,119093.0,52.489,52.525,52.426,52.471,119093.0
2022-03-29 13:00:00,58.33,58.34,58.27,58.31,106165.0,52.489,52.498,52.435,52.471,106165.0
2022-03-29 13:30:00,58.3,58.43,58.29,58.43,157341.0,52.462,52.579,52.453,52.579,157341.0
2022-03-29 14:00:00,58.43,58.51,58.41,58.5,118364.0,52.579,52.651,52.561,52.642,118364.0
2022-03-29 14:30:00,58.5,58.57,58.49,58.55,181169.0,52.642,52.705,52.633,52.687,181169.0
2022-03-29 15:00:00,58.55,58.64,58.54,58.63,256655.0,52.687,52.768,52.678,52.759,256655.0
2022-03-29 15:30:00,58.63,58.72,58.59,58.71,463121.0,52.759,52.84,52.723,52.831,463121.0
2022-03-30 09:30:00,58.53,58.7,58.47,58.69,465393.0,52.669,52.822,52.615,52.813,465393.0
2022-03-30 10:00:00,58.7,58.71,58.62,58.69,121880.0,52.822,52.831,52.75,52.813,121880.0
2022-03-30 10:30:00,58.69,58.77,58.65,58.67,118693.0,52.813,52.8849,52.777,52.795,118693.0
2022-03-30 11:00:00,58.67,58.7,58.56,58.59,365869.0,52.795,52.822,52.696,52.723,365869.0
2022-03-30 11:30:00,58.59,58.73,58.59,58.69,211997.0,52.723,52.849,52.723,52.813,211997.0
2022-03-30 12:00:00,58.71,58.74,58.63,58.66,146770.0,52.831,52.8579,52.759,52.786,146770.0
2022-03-30 12:30:00,58.65,58.7,58.64,58.67,88140.0,52.777,52.822,52.768,52.795,88140.0
2022-03-30 13:00:00,58.66,58.66,58.55,58.55,121577.0,52.786,52.786,52.687,52.687,121577.0
2022-03-30 13:30:00,58.56,58.58,58.5,58.52,374271.0,52.696,52.714,52.642,52.66,374271.0
2022-03-30 14:00:00,58.51,58.59,58.5,58.53,161194.0,52.651,52.723,52.642,52.669,161194.0
2022-03-30 14:30:00,58.53,58.59,58.48,58.48,402777.0,52.669,52.723,52.624,52.624,402777.0
2022-03-30 15:00:00,58.48,58.5,58.3,58.35,431194.0,52.624,52.642,52.462,52.507,431194.0
2022-03-30 15:30:00,58.35,58.5,58.32,58.5,816813.0,52.507,52.642,52.48,52.642,816813.0
2022-03-31 09:30:00,58.12,58.19,58.02,58.11,437599.0,52.3,52.363,52.21,52.291,437599.0
2022-03-31 10:00:00,58.1,58.1,57.92,57.95,256459.0,52.282,52.282,52.1201,52.1471,256459.0
2022-03-31 10:30:00,57.96,58.27,57.94,58.22,194573.0,52.1561,52.435,52.1381,52.39,194573.0
2022-03-31 11:00:00,58.21,58.23,58.0,58.02,201400.0,52.381,52.399,52.1921,52.21,201400.0
2022-03-31 11:30:00,58.03,58.07,57.96,58.04,174541.0,52.219,52.255,52.1561,52.228,174541.0
2022-03-31 12:00:00,58.05,58.05,57.92,57.93,66502.0,52.237,52.237,52.1201,52.1291,66502.0
2022-03-31 12:30:00,57.93,57.95,57.89,57.91,90438.0,52.1291,52.1471,52.0931,52.1111,90438.0
2022-03-31 13:00:00,57.91,57.95,57.88,57.93,93887.0,52.1111,52.1471,52.0841,52.1291,93887.0
2022-03-31 13:30:00,57.93,57.95,57.89,57.9,206134.0,52.1291,52.1471,52.0931,52.1021,206134.0
2022-03-31 14:00:00,57.9,57.9,57.81,57.84,391560.0,52.1021,52.1021,52.0211,52.0481,391560.0
2022-03-31 14:30:00,57.85,57.87,57.8,57.86,308766.0,52.0571,52.0751,52.0121,52.0661,308766.0
2022-03-31 15:00:00,57.88,57.95,57.77,57.77,251636.0,52.0841,52.1471,51.9851,51.9851,251636.0
2022-03-31 15:30:00,57.78,57.8,57.54,57.58,978169.0,51.9941,52.0121,51.7781,51.8141,978169.0
2022-04-01 09:30:00,58.12,58.23,58.06,58.15,291245.0,52.3,52.399,52.246,52.327,291245.0
2022-04-01 10:00:00,58.14,58.22,58.01,58.03,219637.0,52.318,52.39,52.201,52.219,219637.0
2022-04-01 10:30:00,58.04,58.14,57.95,58.11,123613.0,52.228,52.318,52.1471,52.291,123613.0
2022-04-01 11:00:00,58.11,58.11,58.0,58.0,118137.0,52.291,52.291,52.1921,52.1921,118137.0
2022-04-01 11:30:00,58.0,58.01,57.89,57.91,152332.0,52.1921,52.201,52.0931,52.1111,152332.0
2022-04-01 12:00:00,57.91,57.92,57.85,57.91,191785.0,52.1111,52.1201,52.0571,52.1111,191785.0
2022-04-01 12:30:00,57.9,57.9,57.81,57.86,168399.0,52.1021,52.1021,52.0211,52.0661,168399.0
2022-04-01 13:00:00,57.86,57.88,57.79,57.83,246344.0,52.0661,52.0841,52.0031,52.0391,246344.0
2022-04-01 13:30:00,57.83,57.98,57.82,57.93,194654.0,52.0391,52.1741,52.0301,52.1291,194654.0
2022-04-01 14:00:00,57.94,58.07,57.92,58.07,279981.0,52.1381,52.255,52.1201,52.255,279981.0
2022-04-01 14:30:00,58.07,58.11,58.01,58.02,156663.0,52.255,52.291,52.201,52.21,156663.0
2022-04-01 15:00:00,58.02,58.08,57.95,57.99,332252.0,52.21,52.264,52.1471,52.1831,332252.0
2022-04-01 15:30:00,57.98,58.19,57.93,58.18,688828.0,52.1741,52.363,52.1291,52.354,688828.0
2022-04-04 09:30:00,58.36,58.48,58.27,58.46,567545.0,52.516,52.624,52.435,52.606,567545.0
2022-04-04 10:00:00,58.47,58.53,58.41,58.53,311347.0,52.615,52.669,52.561,52.669,311347.0
2022-04-04 10:30:00,58.53,58.59,58.48,58.57,209848.0,52.669,52.723,52.624,52.705,209848.0
2022-04-04 11:00:00,58.58,58.64,58.57,58.62,110606.0,52.714,52.768,52.705,52.75,110606.0
2022-04-04 11:30:00,58.62,58.66,58.57,58.64,126794.0,52.75,52.786,52.705,52.768,126794.0
2022-04-04 12:00:00,58.63,58.64,58.57,58.59,75576.0,52.759,52.768,52.705,52.723,75576.0
2022-04-04 12:30:00,58.59,58.59,58.51,58.54,95080.0,52.723,52.723,52.651,52.678,95080.0
2022-04-04 13:00:00,58.55,58.55,58.5,58.54,94554.0,52.687,52.687,52.642,52.678,94554.0
2022-04-04 13:30:00,58.54,58.58,58.52,58.57,57569.0,52.678,52.714,52.66,52.705,57569.0
2022-04-04 14:00:00,58.57,58.61,58.51,58.6,209101.0,52.705,52.741,52.651,52.732,209101.0
2022-04-04 14:30:00,58.6,58.64,58.57,58.62,64161.0,52.732,52.768,52.705,52.75,64161.0
2022-04-04 15:00:00,58.62,58.65,58.59,58.62,96734.0,52.75,52.777,52.723,52.75,96734.0
2022-04-04 15:30:00,58.63,58.69,58.6,58.66,302454.0,52.759,52.813,52.732,52.786,302454.0
2022-04-05 09:30:00,58.39,58.47,58.35,58.44,415486.0,52.543,52.615,52.507,52.588,415486.0
2022-04-05 10:00:00,58.44,58.49,58.0,58.07,447533.0,52.588,52.633,52.1921,52.255,447533.0
2022-04-05 10:30:00,58.06,58.18,57.98,58.13,154513.0,52.246,52.354,52.1741,52.309,154513.0
2022-04-05 11:00:00,58.13,58.13,58.0,58.04,175499.0,52.309,52.309,52.1921,52.228,175499.0
2022-04-05 11:30:00,58.02,58.12,57.98,57.98,143974.0,52.21,52.3,52.1741,52.1741,143974.0
2022-04-05 12:00:00,57.99,58.0,57.86,57.88,232556.0,52.1831,52.1921,52.0661,52.0841,232556.0
2022-04-05 12:30:00,57.88,57.97,57.85,57.96,405723.0,52.0841,52.1651,52.0571,52.1561,405723.0
2022-04-05 13:00:00,57.96,58.09,57.94,58.05,199973.0,52.1561,52.273,52.1381,52.237,199973.0
2022-04-05 13:30:00,58.06,58.06,57.91,57.95,160125.0,52.246,52.246,52.1111,52.1471,160125.0
2022-04-05 14:00:00,57.95,58.01,57.92,57.96,242889.0,52.1471,52.201,52.1201,52.1561,242889.0
2022-04-05 14:30:00,57.96,58.01,57.92,57.94,162047.0,52.1561,52.201,52.1201,52.1381,162047.0
2022-04-05 15:00:00,57.94,57.96,57.78,57.81,228608.0,52.1381,52.1561,51.9941,52.0211,228608.0
2022-04-05 15:30:00,57.8,57.85,57.7,57.83,862349.0,52.0121,52.0571,51.9221,52.0391,862349.0
2022-04-06 09:30:00,57.27,57.34,57.02,57.02,381645.0,51.5352,51.5981,51.3102,51.3102,381645.0
2022-04-06 10:00:00,57.01,57.14,56.91,57.04,286244.0,51.3012,51.4182,51.2112,51.3282,286244.0
2022-04-06 10:30:00,57.04,57.19,57.04,57.12,174597.0,51.3282,51.4632,51.3282,51.4002,174597.0
2022-04-06 11:00:00,57.11,57.17,57.07,57.13,358811.0,51.3912,51.4452,51.3552,51.4092,358811.0
2022-04-06 11:30:00,57.13,57.24,57.09,57.2,217384.0,51.4092,51.5082,51.3732,51.4722,217384.0
2022-04-06 12:00:00,57.21,57.25,57.09,57.1,141384.0,51.4812,51.5172,51.3732,51.3822,141384.0
2022-04-06 12:30:00,57.1,57.14,57.08,57.12,124075.0,51.3822,51.4182,51.3642,51.4002,124075.0
2022-04-06 13:00:00,57.12,57.19,57.1,57.17,129534.0,51.4002,51.4632,51.3822,51.4452,129534.0
2022-04-06 13:30:00,57.17,57.26,57.15,57.17,127205.0,51.4452,51.5262,51.4272,51.4452,127205.0
2022-04-06 14:00:00,57.15,57.42,56.85,56.96,747192.0,51.4272,51.6701,51.1572,51.2562,747192.0
2022-04-06 14:30:00,56.97,57.32,56.96,57.3,240272.0,51.2652,51.5801,51.2562,51.5621,240272.0
2022-04-06 15:00:00,57.31,57.41,57.09,57.1,398755.0,51.5711,51.6611,51.3732,51.3822,398755.0
2022-04-06 15:30:00,57.09,57.29,57.07,57.14,715107.0,51.3732,51.5531,51.3552,51.4182,715107.0
2022-04-07 09:30:00,57.09,57.19,57.01,57.05,941904.0,51.3732,51.4632,51.3012,51.3372,941904.0
2022-04-07 10:00:00,57.05,57.08,56.85,56.88,307793.0,51.3372,51.3642,51.1572,51.1842,307793.0
2022-04-07 10:30:00,56.88,57.02,56.78,56.83,131595.0,51.1842,51.3102,51.0942,51.1392,131595.0
2022-04-07 11:00:00,56.84,56.91,56.71,56.73,218721.0,51.1482,51.2112,51.0312,51.0492,218721.0
2022-04-07 11:30:00,56.74,56.81,56.65,56.74,412716.0,51.0582,51.1212,50.9772,51.0582,412716.0
2022-04-07 12:00:00,56.76,56.83,56.74,56.8,100994.0,51.0762,51.1392,51.0582,51.1122,100994.0
2022-04-07 12:30:00,56.8,56.81,56.71,56.8,124529.0,51.1122,51.1212,51.0312,51.1122,124529.0
2022-04-07 13:00:00,56.8,57.04,56.79,57.02,140959.0,51.1122,51.3282,51.1032,51.3102,140959.0
2022-04-07 13:30:00,57.02,57.08,56.95,57.07,81066.0,51.3102,51.3642,51.2472,51.3552,81066.0
2022-04-07 14:00:00,57.07,57.13,57.01,57.04,177409.0,51.3552,51.4092,51.3012,51.3282,177409.0
2022-04-07 14:30:00,57.05,57.22,57.03,57.2,242239.0,51.3372,51.4902,51.3192,51.4722,242239.0
2022-04-07 15:00:00,57.21,57.27,57.12,57.14,232930.0,51.4812,51.5352,51.4002,51.4182,232930.0
2022-04-07 15:30:00,57.14,57.25,57.07,57.1,557217.0,51.4182,51.5172,51.3552,51.3822,557217.0
2022-04-08 09:30:00,56.97,57.02,56.89,56.9,407039.0,51.2652,51.3102,51.1932,51.2022,407039.0
2022-04-08 10:00:00,56.89,57.1,56.87,57.1,369212.0,51.1932,51.3822,51.1752,51.3822,369212.0
2022-04-08 10:30:00,57.1,57.27,57.07,57.27,308203.0,51.3822,51.5352,51.3552,51.5352,308203.0
2022-04-08 11:00:00,57.26,57.31,57.2,57.22,146573.0,51.5262,51.5711,51.4722,51.4902,146573.0
2022-04-08 11:30:00,57.22,57.29,57.21,57.26,158082.0,51.4902,51.5531,51.4812,51.5262,158082.0
2022-04-08 12:00:00,57.26,57.34,57.22,57.33,96699.0,51.5262,51.5981,51.4902,51.5891,96699.0
2022-04-08 12:30:00,57.33,57.33,57.27,57.3,208396.0,51.5891,51.5891,51.5352,51.5621,208396.0
2022-04-08 13:00:00,57.31,57.31,57.21,57.22,146548.0,51.5711,51.5711,51.4812,51.4902,146548.0
2022-04-08 13:30:00,57.22,57.22,57.16,57.2,243853.0,51.4902,51.4902,51.4362,51.4722,243853.0
2022-04-08 14:00:00,57.19,57.23,57.1,57.13,243192.0,51.4632,51.4992,51.3822,51.4092,243192.0
2022-04-08 14:30:00,57.12,57.23,57.09,57.21,106714.0,51.4002,51.4992,51.3732,51.4812,106714.0
2022-04-08 15:00:00,57.2,57.25,57.15,57.22,121223.0,51.4722,51.5172,51.4272,51.4902,121223.0
2022-04-08 15:30:00,57.22,57.23,57.05,57.13,391724.0,51.4902,51.4992,51.3372,51.4092,391724.0
2022-04-11 09:30:00,56.78,56.89,56.64,56.88,409898.0,51.0942,51.1932,50.9682,51.1842,409898.0
2022-04-11 10:00:00,56.87,56.94,56.75,56.77,531738.0,51.1752,51.2382,51.0672,51.0852,531738.0
2022-04-11 10:30:00,56.75,56.8,56.7,56.77,595064.0,51.0672,51.1122,51.0222,51.0852,595064.0
2022-04-11 11:00:00,56.76,56.78,56.65,56.68,251176.0,51.0762,51.0942,50.9772,51.0042,251176.0
2022-04-11 11:30:00,56.67,56.77,56.67,56.71,184775.0,50.9952,51.0852,50.9952,51.0312,184775.0
2022-04-11 12:00:00,56.7,56.71,56.65,56.66,141879.0,51.0222,51.0312,50.9772,50.9862,141879.0
2022-04-11 12:30:00,56.67,56.7,56.63,56.66,97567.0,50.9952,51.0222,50.9592,50.9862,97567.0
2022-04-11 13:00:00,56.66,56.74,56.64,56.65,82057.0,50.9862,51.0582,50.9682,50.9772,82057.0
2022-04-11 13:30:00,56.66,56.72,56.66,56.72,258077.0,50.9862,51.0402,50.9862,51.0402,258077.0
2022-04-11 14:00:00,56.72,56.78,56.65,56.68,399847.0,51.0402,51.0942,50.9772,51.0042,399847.0
2022-04-11 14:30:00,56.67,56.81,56.66,56.77,167286.0,50.9952,51.1212,50.9862,51.0852,167286.0
2022-04-11 15:00:00,56.77,56.81,56.62,56.62,329733.0,51.0852,51.1212,50.9502,50.9502,329733.0
2022-04-11 15:30:00,56.61,56.62,56.45,56.51,481993.0,50.9412,50.9502,50.7973,50.8513,481993.0
2022-04-12 09:30:00,56.69,56.79,56.59,56.78,255038.0,51.0132,51.1032,50.9232,51.0942,255038.0
2022-04-12 10:00:00,56.79,56.79,56.6,56.61,331065.0,51.1032,51.1032,50.9322,50.9412,331065.0
2022-04-12 10:30:00,56.6,56.63,56.54,56.56,579146.0,50.9322,50.9592,50.8783,50.8962,579146.0
2022-04-12 11:00:00,56.56,56.68,56.53,56.65,366788.0,50.8962,51.0042,50.8693,50.9772,366788.0
2022-04-12 11:30:00,56.65,56.68,56.6,56.63,287437.0,50.9772,51.0042,50.9322,50.9592,287437.0
2022-04-12 12:00:00,56.61,56.65,56.51,56.51,146165.0,50.9412,50.9772,50.8513,50.8513,146165.0
2022-04-12 12:30:00,56.52,56.54,56.44,56.52,115600.0,50.8603,50.8783,50.7883,50.8603,115600.0
2022-04-12 13:00:00,56.52,56.59,56.45,56.5,186524.0,50.8603,50.9232,50.7973,50.8423,186524.0
2022-04-12 13:30:00,56.5,56.52,56.29,56.3,133440.0,50.8423,50.8603,50.6533,50.6623,133440.0
2022-04-12 14:00:00,56.3,56.36,56.2,56.2,172349.0,50.6623,50.7163,50.5723,50.5723,172349.0
2022-04-12 14:30:00,56.19,56.25,56.13,56.23,389287.0,50.5633,50.6173,50.5093,50.5993,389287.0
2022-04-12 15:00:00,56.22,56.23,56.06,56.07,383711.0,50.5903,50.5993,50.4463,50.4553,383711.0
2022-04-12 15:30:00,56.08,56.2,56.07,56.18,657874.0,50.4643,50.5723,50.4553,50.5543,657874.0
2022-04-13 09:30:00,56.29,56.5,56.24,56.41,421695.0,50.6533,50.8423,50.6083,50.7613,421695.0
2022-04-13 10:00:00,56.43,56.5,56.34,56.42,461582.0,50.7793,50.8423,50.6983,50.7703,461582.0
2022-04-13 10:30:00,56.41,56.52,56.36,56.51,201757.0,50.7613,50.8603,50.7163,50.8513,201757.0
2022-04-13 11:00:00,56.5,56.65,56.5,56.65,157897.0,50.8423,50.9772,50.8423,50.9772,157897.0
2022-04-13 11:30:00,56.66,56.71,56.63,56.65,170461.0,50.9862,51.0312,50.9592,50.9772,170461.0
2022-04-13 12:00:00,56.65,56.75,56.63,56.71,166643.0,50.9772,51.0672,50.9592,51.0312,166643.0
2022-04-13 12:30:00,56.72,56.79,56.72,56.74,135852.0,51.0402,51.1032,51.0402,51.0582,135852.0
2022-04-13 13:00:00,56.75,56.81,56.72,56.76,708535.0,51.0672,51.1212,51.0402,51.0762,708535.0
2022-04-13 13:30:00,56.76,56.77,56.65,56.69,83071.0,51.0762,51.0852,50.9772,51.0132,83071.0
2022-04-13 14:00:00,56.69,56.75,56.66,56.71,231334.0,51.0132,51.0672,50.9862,51.0312,231334.0
2022-04-13 14:30:00,56.71,56.76,56.68,56.74,213581.0,51.0312,51.0762,51.0042,51.0582,213581.0
2022-04-13 15:00:00,56.74,56.78,56.69,56.77,474446.0,51.0582,51.0942,51.0132,51.0852,474446.0
2022-04-13 15:30:00,56.76,56.82,56.75,56.79,474683.0,51.0762,51.1302,51.0672,51.1032,474683.0
2022-04-14 09:30:00,56.79,56.84,56.48,56.55,384832.0,51.1032,51.1482,50.8243,50.8872,384832.0
2022-04-14 10:00:00,56.56,56.66,56.52,56.61,185710.0,50.8962,50.9862,50.8603,50.9412,185710.0
2022-04-14 10:30:00,56.6,56.63,56.47,56.52,385898.0,50.9322,50.9592,50.8153,50.8603,385898.0
2022-04-14 11:00:00,56.51,56.65,56.5,56.61,148724.0,50.8513,50.9772,50.8423,50.9412,148724.0
2022-04-14 11:30:00,56.61,56.63,56.43,56.46,196875.0,50.9412,50.9592,50.7793,50.8063,196875.0
2022-04-14 12:00:00,56.45,56.56,56.44,56.45,131960.0,50.7973,50.8962,50.7883,50.7973,131960.0
2022-04-14 12:30:00,56.44,56.47,56.38,56.43,165053.0,50.7883,50.8153,50.7343,50.7793,165053.0
2022-04-14 13:00:00,56.44,56.46,56.38,56.44,90239.0,50.7883,50.8063,50.7343,50.7883,90239.0
2022-04-14 13:30:00,56.45,56.58,56.45,56.58,153047.0,50.7973,50.9142,50.7973,50.9142,153047.0
2022-04-14 14:00:00,56.6,56.65,56.55,56.6,226685.0,50.9322,50.9772,50.8872,50.9322,226685.0
2022-04-14 14:30:00,56.61,56.62,56.46,56.48,123960.0,50.9412,50.9502,50.8063,50.8243,123960.0
2022-04-14 15:00:00,56.48,56.55,56.45,56.49,137642.0,50.8243,50.8872,50.7973,50.8333,137642.0
2022-04-14 15:30:00,56.49,56.49,56.4,56.42,507002.0,50.8333,50.8333,50.7523,50.7703,507002.0
2022-04-18 09:30:00,56.08,56.25,56.08,56.16,393109.0,50.4643,50.6173,50.4643,50.5363,393109.0
2022-04-18 10:00:00,56.15,56.37,56.12,56.33,178733.0,50.5273,50.7253,50.5003,50.6893,178733.0
2022-04-18 10:30:00,56.33,56.37,56.27,56.31,131344.0,50.6893,50.7253,50.6353,50.6713,131344.0
2022-04-18 11:00:00,56.31,56.37,56.19,56.22,102511.0,50.6713,50.7253,50.5633,50.5903,102511.0
2022-04-18 11:30:00,56.22,56.23,56.09,56.19,288119.0,50.5903,50.5993,50.4733,50.5633,288119.0
2022-04-18 12:00:00,56.18,56.21,56.06,56.09,215571.0,50.5543,50.5813,50.4463,50.4733,215571.0
2022-04-18 12:30:00,56.07,56.19,56.07,56.19,137477.0,50.4553,50.5633,50.4553,50.5633,137477.0
2022-04-18 13:00:00,56.2,56.31,56.18,56.26,96284.0,50.5723,50.6713,50.5543,50.6263,96284.0
2022-04-18 13:30:00,56.26,56.48,56.26,56.44,321495.0,50.6263,50.8243,50.6263,50.7883,321495.0
2022-04-18 14:00:00,56.44,56.46,56.32,56.38,256224.0,50.7883,50.8063,50.6803,50.7343,256224.0
2022-04-18 14:30:00,56.39,56.42,56.29,56.29,189293.0,50.7433,50.7703,50.6533,50.6533,189293.0
2022-04-18 15:00:00,56.3,56.32,56.17,56.18,254223.0,50.6623,50.6803,50.5453,50.5543,254223.0
2022-04-18 15:30:00,56.17,56.17,56.03,56.14,337263.0,50.5453,50.5453,50.4193,50.5183,337263.0
2022-04-19 09:30:00,55.81,55.99,55.74,55.99,379054.0,50.2214,50.3833,50.1584,50.3833,379054.0
2022-04-19 10:00:00,56.0,56.13,55.95,56.1,232840.0,50.3923,50.5093,50.3473,50.4823,232840.0
2022-04-19 10:30:00,56.11,56.16,56.06,56.06,117809.0,50.4913,50.5363,50.4463,50.4463,117809.0
2022-04-19 11:00:00,56.05,56.12,56.02,56.06,187939.0,50.4373,50.5003,50.4103,50.4463,187939.0
2022-04-19 11:30:00,56.06,56.15,56.02,56.1,287182.0,50.4463,50.5273,50.4103,50.4823,287182.0
2022-04-19 12:00:00,56.1,56.13,56.07,56.1,197879.0,50.4823,50.5093,50.4553,50.4823,197879.0
2022-04-19 12:30:00,56.1,56.12,56.05,56.06,227006.0,50.4823,50.5003,50.4373,50.4463,227006.0
2022-04-19 13:00:00,56.07,56.12,56.03,56.04,297186.0,50.4553,50.5003,50.4193,50.4283,297186.0
2022-04-19 13:30:00,56.04,56.12,56.03,56.1,282640.0,50.4283,50.5003,50.4193,50.4823,282640.0
2022-04-19 14:00:00,56.09,56.12,55.99,56.05,259241.0,50.4733,50.5003,50.3833,50.4373,259241.0
2022-04-19 14:30:00,56.05,56.09,56.02,56.08,227830.0,50.4373,50.4733,50.4103,50.4643,227830.0
2022-04-19 15:00:00,56.08,56.18,56.06,56.13,197007.0,50.4643,50.5543,50.4463,50.5093,197007.0
2022-04-19 15:30:00,56.13,56.3,56.13,56.3,406209.0,50.5093,50.6623,50.5093,50.6623,406209.0
2022-04-20 09:30:00,56.61,56.62,56.44,56.48,382480.0,50.9412,50.9502,50.7883,50.8243,382480.0
2022-04-20 10:00:00,56.48,56.61,56.46,56.54,301081.0,50.8243,50.9412,50.8063,50.8783,301081.0
2022-04-20 10:30:00,56.55,56.67,56.52,56.65,304501.0,50.8872,50.9952,50.8603,50.9772,304501.0
2022-04-20 11:00:00,56.64,56.64,56.51,56.55,212216.0,50.9682,50.9682,50.8513,50.8872,212216.0
2022-04-20 11:30:00,56.55,56.63,56.53,56.58,109844.0,50.8872,50.9592,50.8693,50.9142,109844.0
2022-04-20 12:00:00,56.58,56.6,56.5,56.52,292487.0,50.9142,50.9322,50.8423,50.8603,292487.0
2022-04-20 12:30:00,56.52,56.64,56.51,56.6,110129.0,50.8603,50.9682,50.8513,50.9322,110129.0
2022-04-20 13:00:00,56.59,56.64,56.56,56.59,216232.0,50.9232,50.9682,50.8962,50.9232,216232.0
2022-04-20 13:30:00,56.6,56.67,56.57,56.63,150025.0,50.9322,50.9952,50.9052,50.9592,150025.0
2022-04-20 14:00:00,56.63,56.66,56.49,56.5,296025.0,50.9592,50.9862,50.8333,50.8423,296025.0
2022-04-20 14:30:00,56.5,56.51,56.34,56.4,195217.0,50.8423,50.8513,50.6983,50.7523,195217.0
2022-04-20 15:00:00,56.39,56.54,56.39,56.51,280001.0,50.7433,50.8783,50.7433,50.8513,280001.0
2022-04-20 15:30:00,56.52,56.59,56.44,56.51,1040387.0,50.8603,50.9232,50.7883,50.8513,1040387.0
2022-04-21 09:30:00,56.85,56.94,56.69,56.69,470317.0,51.1572,51.2382,51.0132,51.0132,470317.0
2022-04-21 10:00:00,56.7,56.71,56.6,56.64,298645.0,51.0222,51.0312,50.9322,50.9682,298645.0
2022-04-21 10:30:00,56.64,56.68,56.48,56.49,149553.0,50.9682,51.0042,50.8243,50.8333,149553.0
2022-04-21 11:00:00,56.49,56.54,56.45,56.48,304770.0,50.8333,50.8783,50.7973,50.8243,304770.0
2022-04-21 11:30:00,56.48,56.48,56.21,56.22,223890.0,50.8243,50.8243,50.5813,50.5903,223890.0
2022-04-21 12:00:00,56.21,56.26,56.06,56.08,238012.0,50.5813,50.6263,50.4463,50.4643,238012.0
2022-04-21 12:30:00,56.08,56.15,55.99,56.02,140228.0,50.4643,50.5273,50.3833,50.4103,140228.0
2022-04-21 13:00:00,56.01,56.11,55.92,56.1,201876.0,50.4013,50.4913,50.3203,50.4823,201876.0
2022-04-21 13:30:00,56.1,56.13,55.97,55.97,175298.0,50.4823,50.5093,50.3653,50.3653,175298.0
2022-04-21 14:00:00,55.97,55.97,55.84,55.88,105163.0,50.3653,50.3653,50.2483,50.2843,105163.0
2022-04-21 14:30:00,55.87,56.0,55.75,55.77,307380.0,50.2753,50.3923,50.1674,50.1854,307380.0
2022-04-21 15:00:00,55.77,55.82,55.68,55.81,382297.0,50.1854,50.2303,50.1044,50.2214,382297.0
2022-04-21 15:30:00,55.79,55.81,55.65,55.74,509932.0,50.2034,50.2214,50.0774,50.1584,509932.0
2022-04-22 09:30:00,55.64,55.68,55.44,55.5,817258.0,50.0684,50.1044,49.8884,49.9424,817258.0
2022-04-22 10:00:00,55.51,55.72,55.42,55.43,434975.0,49.9514,50.1404,49.8704,49.8794,434975.0
2022-04-22 10:30:00,55.43,55.49,55.3,55.32,479769.0,49.8794,49.9334,49.7624,49.7804,479769.0
2022-04-22 11:00:00,55.31,55.41,55.26,55.3,229493.0,49.7714,49.8614,49.7264,49.7624,229493.0
2022-04-22 11:30:00,55.3,55.32,55.14,55.16,271155.0,49.7624,49.7804,49.6184,49.6364,271155.0
2022-04-22 12:00:00,55.16,55.17,55.1,55.13,299367.0,49.6364,49.6454,49.5824,49.6094,299367.0
2022-04-22 12:30:00,55.13,55.23,55.09,55.1,179886.0,49.6094,49.6994,49.5734,49.5824,179886.0
2022-04-22 13:00:00,55.1,55.13,55.02,55.08,190107.0,49.5824,49.6094,49.5105,49.5645,190107.0
2022-04-22 13:30:00,55.08,55.12,55.03,55.04,772586.0,49.5645,49.6004,49.5195,49.5285,772586.0
2022-04-22 14:00:00,55.04,55.14,55.0,55.05,311920.0,49.5285,49.6184,49.4925,49.5375,311920.0
2022-04-22 14:30:00,55.05,55.07,54.89,54.94,271810.0,49.5375,49.5555,49.3935,49.4385,271810.0
2022-04-22 15:00:00,54.94,55.09,54.9,55.03,462477.0,49.4385,49.5734,49.4025,49.5195,462477.0
2022-04-22 15:30:00,55.03,55.17,54.85,54.91,633204.0,49.5195,49.6454,49.3575,49.4115,633204.0
2022-04-25 09:30:00,54.2,54.26,54.04,54.05,974875.0,48.7726,48.8266,48.6286,48.6376,974875.0
2022-04-25 10:00:00,54.05,54.2,53.99,54.17,745032.0,48.6376,48.7726,48.5836,48.7456,745032.0
2022-04-25 10:30:00,54.17,54.29,53.93,53.93,354772.0,48.7456,48.8536,48.5296,48.5296,354772.0
2022-04-25 11:00:00,53.92,54.09,53.91,53.96,208429.0,48.5206,48.6736,48.5116,48.5566,208429.0
2022-04-25 11:30:00,53.98,54.04,53.83,53.9,306734.0,48.5746,48.6286,48.4396,48.5026,306734.0
2022-04-25 12:00:00,53.9,54.14,53.85,54.04,341644.0,48.5026,48.7186,48.4576,48.6286,341644.0
2022-04-25 12:30:00,54.04,54.2,54.02,54.09,264443.0,48.6286,48.7726,48.6106,48.6736,264443.0
2022-04-25 13:00:00,54.1,54.25,54.0,54.19,516753.0,48.6826,48.8176,48.5926,48.7636,516753.0
2022-04-25 13:30:00,54.2,54.24,54.11,54.16,296560.0,48.7726,48.8086,48.6916,48.7366,296560.0
2022-04-25 14:00:00,54.17,54.4,54.1,54.38,280228.0,48.7456,48.9525,48.6826,48.9345,280228.0
2022-04-25 14:30:00,54.4,54.51,54.34,54.36,314137.0,48.9525,49.0515,48.8986,48.9165,314137.0
2022-04-25 15:00:00,54.35,54.53,54.24,54.53,491075.0,48.9076,49.0695,48.8086,49.0695,491075.0
2022-04-25 15:30:00,54.53,54.61,54.48,54.55,663207.0,49.0695,49.1415,49.0245,49.0875,663207.0
2022-04-26 09:30:00,54.2,54.2,53.98,54.01,641996.0,48.7726,48.7726,48.5746,48.6016,641996.0
2022-04-26 10:00:00,54.01,54.08,53.82,53.92,480076.0,48.6016,48.6646,48.4306,48.5206,480076.0
2022-04-26 10:30:00,53.91,53.91,53.62,53.62,355277.0,48.5116,48.5116,48.2507,48.2507,355277.0
2022-04-26 11:00:00,53.61,53.64,53.51,53.58,267205.0,48.2417,48.2686,48.1517,48.2147,267205.0
2022-04-26 11:30:00,53.57,53.65,53.43,53.43,413551.0,48.2057,48.2776,48.0797,48.0797,413551.0
2022-04-26 12:00:00,53.44,53.71,53.44,53.7,210376.0,48.0887,48.3316,48.0887,48.3226,210376.0
2022-04-26 12:30:00,53.69,53.76,53.57,53.75,556043.0,48.3136,48.3766,48.2057,48.3676,556043.0
2022-04-26 13:00:00,53.76,53.76,53.43,53.44,441348.0,48.3766,48.3766,48.0797,48.0887,441348.0
2022-04-26 13:30:00,53.45,53.56,53.43,53.47,406079.0,48.0977,48.1967,48.0797,48.1157,406079.0
2022-04-26 14:00:00,53.47,53.57,53.42,53.54,263434.0,48.1157,48.2057,48.0707,48.1787,263434.0
2022-04-26 14:30:00,53.54,53.57,53.42,53.54,218786.0,48.1787,48.2057,48.0707,48.1787,218786.0
2022-04-26 15:00:00,53.54,53.57,53.28,53.31,400712.0,48.1787,48.2057,47.9447,47.9717,400712.0
2022-04-26 15:30:00,53.3,53.32,53.18,53.19,886671.0,47.9627,47.9807,47.8547,47.8637,886671.0
2022-04-27 09:30:00,53.41,53.78,53.41,53.67,759485.0,48.0617,48.3946,48.0617,48.2956,759485.0
2022-04-27 10:00:00,53.68,53.74,53.26,53.26,733333.0,48.3046,48.3586,47.9267,47.9267,733333.0
2022-04-27 10:30:00,53.24,53.46,53.19,53.35,468218.0,47.9087,48.1067,47.8637,48.0077,468218.0
2022-04-27 11:00:00,53.34,53.48,53.32,53.46,532405.0,47.9987,48.1247,47.9807,48.1067,532405.0
2022-04-27 11:30:00,53.47,53.57,53.43,53.49,344220.0,48.1157,48.2057,48.0797,48.1337,344220.0
2022-04-27 12:00:00,53.49,53.79,53.44,53.77,424180.0,48.1337,48.4036,48.0887,48.3856,424180.0
2022-04-27 12:30:00,53.78,53.81,53.7,53.74,434655.0,48.3946,48.4216,48.3226,48.3586,434655.0
2022-04-27 13:00:00,53.73,53.78,53.6,53.73,432872.0,48.3496,48.3946,48.2327,48.3496,432872.0
2022-04-27 13:30:00,53.75,53.81,53.68,53.8,266050.0,48.3676,48.4216,48.3046,48.4126,266050.0
2022-04-27 14:00:00,53.79,53.81,53.66,53.67,289615.0,48.4036,48.4216,48.2866,48.2956,289615.0
2022-04-27 14:30:00,53.67,53.79,53.54,53.57,769936.0,48.2956,48.4036,48.1787,48.2057,769936.0
2022-04-27 15:00:00,53.56,53.59,53.46,53.52,527104.0,48.1967,48.2237,48.1067,48.1607,527104.0
2022-04-27 15:30:00,53.52,53.62,53.46,53.53,1314887.0,48.1607,48.2507,48.1067,48.1697,1314887.0
2022-04-28 09:30:00,53.89,53.96,53.7,53.72,566102.0,48.4936,48.5566,48.3226,48.3406,566102.0
2022-04-28 10:00:00,53.71,53.73,53.56,53.56,326581.0,48.3316,48.3496,48.1967,48.1967,326581.0
2022-04-28 10:30:00,53.55,53.68,53.43,53.66,562383.0,48.1877,48.3046,48.0797,48.2866,562383.0
2022-04-28 11:00:00,53.67,53.84,53.66,53.82,284310.0,48.2956,48.4486,48.2866,48.4306,284310.0
2022-04-28 11:30:00,53.8,53.87,53.69,53.74,171268.0,48.4126,48.4756,48.3136,48.3586,171268.0
2022-04-28 12:00:00,53.75,53.94,53.71,53.93,275029.0,48.3676,48.5386,48.3316,48.5296,275029.0
2022-04-28 12:30:00,53.95,54.19,53.94,54.14,514701.0,48.5476,48.7636,48.5386,48.7186,514701.0
2022-04-28 13:00:00,54.14,54.23,54.09,54.19,151366.0,48.7186,48.7996,48.6736,48.7636,151366.0
2022-04-28 13:30:00,54.19,54.26,54.14,54.21,478788.0,48.7636,48.8266,48.7186,48.7816,478788.0
2022-04-28 14:00:00,54.22,54.29,54.19,54.26,237197.0,48.7906,48.8536,48.7636,48.8266,237197.0
2022-04-28 14:30:00,54.26,54.37,54.24,54.33,278846.0,48.8266,48.9255,48.8086,48.8896,278846.0
2022-04-28 15:00:00,54.32,54.43,54.3,54.34,461796.0,48.8806,48.9795,48.8626,48.8986,461796.0
2022-04-28 15:30:00,54.34,54.34,54.22,54.33,643531.0,48.8986,48.8986,48.7906,48.8896,643531.0
2022-04-29 09:30:00,54.69,55.0,54.69,54.98,581351.0,49.2135,49.4925,49.2135,49.4745,581351.0
2022-04-29 10:00:00,54.98,55.0,54.59,54.6,395533.0,49.4745,49.4925,49.1235,49.1325,395533.0
2022-04-29 10:30:00,54.59,54.66,54.54,54.65,207090.0,49.1235,49.1865,49.0785,49.1775,207090.0
2022-04-29 11:00:00,54.63,54.65,54.51,54.56,206709.0,49.1595,49.1775,49.0515,49.0965,206709.0
2022-04-29 11:30:00,54.54,54.74,54.52,54.62,265816.0,49.0785,49.2585,49.0605,49.1505,265816.0
2022-04-29 12:00:00,54.6,54.6,54.43,54.46,316809.0,49.1325,49.1325,48.9795,49.0065,316809.0
2022-04-29 12:30:00,54.45,54.49,54.34,54.38,162794.0,48.9975,49.0335,48.8986,48.9345,162794.0
2022-04-29 13:00:00,54.37,54.56,54.37,54.52,146315.0,48.9255,49.0965,48.9255,49.0605,146315.0
2022-04-29 13:30:00,54.53,54.62,54.44,54.46,164503.0,49.0695,49.1505,48.9885,49.0065,164503.0
2022-04-29 14:00:00,54.45,54.46,54.35,54.38,229441.0,48.9975,49.0065,48.9076,48.9345,229441.0
2022-04-29 14:30:00,54.37,54.39,54.22,54.29,380222.0,48.9255,48.9435,48.7906,48.8536,380222.0
2022-04-29 15:00:00,54.28,54.29,54.08,54.08,471578.0,48.8446,48.8536,48.6646,48.6646,471578.0
2022-04-29 15:30:00,54.09,54.12,53.83,53.85,1366272.0,48.6736,48.7006,48.4396,48.4576,1366272.0
2022-05-02 09:30:00,53.7,53.84,53.45,53.73,868534.0,48.3226,48.4486,48.0977,48.3496,868534.0
2022-05-02 10:00:00,53.75,53.83,53.51,53.8,668614.0,48.3676,48.4396,48.1517,48.4126,668614.0
2022-05-02 10:30:00,53.8,53.93,53.58,53.59,435687.0,48.4126,48.5296,48.2147,48.2237,435687.0
2022-05-02 11:00:00,53.57,53.59,53.41,53.45,456069.0,48.2057,48.2237,48.0617,48.0977,456069.0
2022-05-02 11:30:00,53.46,53.6,53.38,53.6,356895.0,48.1067,48.2327,48.0347,48.2327,356895.0
2022-05-02 12:00:00,53.6,53.69,53.45,53.6,338916.0,48.2327,48.3136,48.0977,48.2327,338916.0
2022-05-02 12:30:00,53.6,53.66,53.33,53.36,563931.0,48.2327,48.2866,47.9897,48.0167,563931.0
2022-05-02 13:00:00,53.37,53.43,53.26,53.34,591756.0,48.0257,48.0797,47.9267,47.9987,591756.0
2022-05-02 13:30:00,53.34,53.4,53.2,53.26,514808.0,47.9987,48.0527,47.8727,47.9267,514808.0
2022-05-02 14:00:00,53.26,53.35,53.12,53.18,437505.0,47.9267,48.0077,47.8007,47.8547,437505.0
2022-05-02 14:30:00,53.18,53.32,53.09,53.22,1081939.0,47.8547,47.9807,47.7737,47.8907,1081939.0
2022-05-02 15:00:00,53.22,53.68,53.22,53.63,1229659.0,47.8907,48.3046,47.8907,48.2596,1229659.0
2022-05-02 15:30:00,53.63,53.77,53.59,53.73,1391532.0,48.2596,48.3856,48.2237,48.3496,1391532.0
2022-05-03 09:30:00,54.03,54.11,53.91,54.08,628053.0,48.6196,48.6916,48.5116,48.6646,628053.0
2022-05-03 10:00:00,54.09,54.14,53.94,54.13,255042.0,48.6736,48.7186,48.5386,48.7096,255042.0
2022-05-03 10:30:00,54.15,54.2,53.97,54.06,430344.0,48.7276,48.7726,48.5656,48.6466,430344.0
2022-05-03 11:00:00,54.08,54.25,54.04,54.17,315879.0,48.6646,48.8176,48.6286,48.7456,315879.0
2022-05-03 11:30:00,54.18,54.25,54.12,54.16,257975.0,48.7546,48.8176,48.7006,48.7366,257975.0
2022-05-03 12:00:00,54.15,54.21,53.98,54.06,314419.0,48.7276,48.7816,48.5746,48.6466,314419.0
2022-05-03 12:30:00,54.06,54.12,54.02,54.11,345704.0,48.6466,48.7006,48.6106,48.6916,345704.0
2022-05-03 13:00:00,54.11,54.29,54.11,54.19,237769.0,48.6916,48.8536,48.6916,48.7636,237769.0
2022-05-03 13:30:00,54.2,54.29,54.19,54.23,153854.0,48.7726,48.8536,48.7636,48.7996,153854.0
2022-05-03 14:00:00,54.22,54.23,54.0,54.01,303780.0,48.7906,48.7996,48.5926,48.6016,303780.0
2022-05-03 14:30:00,54.01,54.26,53.93,54.24,544025.0,48.6016,48.8266,48.5296,48.8086,544025.0
2022-05-03 15:00:00,54.25,54.3,54.14,54.19,275796.0,48.8176,48.8626,48.7186,48.7636,275796.0
2022-05-03 15:30:00,54.18,54.21,54.03,54.16,591361.0,48.7546,48.7816,48.6196,48.7366,591361.0
2022-05-04 09:30:00,54.03,54.05,53.83,53.83,484056.0,48.6196,48.6376,48.4396,48.4396,484056.0
2022-05-04 10:00:00,53.86,53.86,53.66,53.77,266178.0,48.4666,48.4666,48.2866,48.3856,266178.0
2022-05-04 10:30:00,53.76,53.79,53.69,53.75,139170.0,48.3766,48.4036,48.3136,48.3676,139170.0
2022-05-04 11:00:00,53.75,53.77,53.67,53.69,149330.0,48.3676,48.3856,48.2956,48.3136,149330.0
2022-05-04 11:30:00,53.69,53.79,53.62,53.74,215014.0,48.3136,48.4036,48.2507,48.3586,215014.0
2022-05-04 12:00:00,53.74,53.89,53.69,53.87,124915.0,48.3586,48.4936,48.3136,48.4756,124915.0
2022-05-04 12:30:00,53.88,53.94,53.84,53.94,169553.0,48.4846,48.5386,48.4486,48.5386,169553.0
2022-05-04 13:00:00,53.94,53.97,53.84,53.88,327464.0,48.5386,48.5656,48.4486,48.4846,327464.0
2022-05-04 13:30:00,53.87,53.97,53.83,53.91,249504.0,48.4756,48.5656,48.4396,48.5116,249504.0
2022-05-04 14:00:00,53.98,54.17,53.75,54.01,539529.0,48.5746,48.7456,48.3676,48.6016,539529.0
2022-05-04 14:30:00,54.02,54.7,53.48,54.62,690676.0,48.6106,49.2225,48.1247,49.1505,690676.0
2022-05-04 15:00:00,54.62,54.89,54.49,54.86,559249.0,49.1505,49.3935,49.0335,49.3665,559249.0
2022-05-04 15:30:00,54.86,55.09,54.84,54.98,971852.0,49.3665,49.5734,49.3485,49.4745,971852.0
2022-05-05 09:30:00,54.16,54.18,53.85,53.91,605886.0,48.7366,48.7546,48.4576,48.5116,605886.0
2022-05-05 10:00:00,53.9,53.9,53.54,53.56,496078.0,48.5026,48.5026,48.1787,48.1967,496078.0
2022-05-05 10:30:00,53.55,53.58,53.32,53.42,537271.0,48.1877,48.2147,47.9807,48.0707,537271.0
2022-05-05 11:00:00,53.42,53.42,53.0,53.07,444597.0,48.0707,48.0707,47.6927,47.7557,444597.0
2022-05-05 11:30:00,53.09,53.22,52.85,52.88,725565.0,47.7737,47.8907,47.5578,47.5848,725565.0
2022-05-05 12:00:00,52.88,53.06,52.76,53.01,704633.0,47.5848,47.7467,47.4768,47.7017,704633.0
2022-05-05 12:30:00,53.01,53.11,52.89,53.08,299221.0,47.7017,47.7917,47.5938,47.7647,299221.0
2022-05-05 13:00:00,53.11,53.27,53.06,53.13,376129.0,47.7917,47.9357,47.7467,47.8097,376129.0
2022-05-05 13:30:00,53.13,53.23,52.97,53.02,329891.0,47.8097,47.8997,47.6657,47.7107,329891.0
2022-05-05 14:00:00,53.03,53.2,52.95,52.96,346503.0,47.7197,47.8727,47.6477,47.6567,346503.0
2022-05-05 14:30:00,52.96,53.16,52.92,53.05,290825.0,47.6567,47.8367,47.6207,47.7377,290825.0
2022-05-05 15:00:00,53.06,53.06,52.9,52.93,723509.0,47.7467,47.7467,47.6027,47.6297,723509.0
2022-05-05 15:30:00,52.92,53.24,52.87,53.24,1622679.0,47.6207,47.9087,47.5758,47.9087,1622679.0
2022-05-06 09:30:00,52.82,52.86,52.28,52.35,1022851.0,47.5308,47.5668,47.0448,47.1078,1022851.0
2022-05-06 10:00:00,52.34,52.75,52.34,52.61,716981.0,47.0988,47.4678,47.0988,47.3418,716981.0
2022-05-06 10:30:00,52.6,52.88,52.4,52.84,645701.0,47.3328,47.5848,47.1528,47.5488,645701.0
2022-05-06 11:00:00,52.82,52.99,52.7,52.92,470990.0,47.5308,47.6837,47.4228,47.6207,470990.0
2022-05-06 11:30:00,52.93,52.95,52.54,52.55,480792.0,47.6297,47.6477,47.2788,47.2878,480792.0
2022-05-06 12:00:00,52.55,52.82,52.53,52.76,397682.0,47.2878,47.5308,47.2698,47.4768,397682.0
2022-05-06 12:30:00,52.78,52.92,52.69,52.9,471612.0,47.4948,47.6207,47.4138,47.6027,471612.0
2022-05-06 13:00:00,52.91,52.99,52.69,52.78,484469.0,47.6117,47.6837,47.4138,47.4948,484469.0
2022-05-06 13:30:00,52.78,52.86,52.58,52.59,978927.0,47.4948,47.5668,47.3148,47.3238,978927.0
2022-05-06 14:00:00,52.57,52.64,52.44,52.48,484916.0,47.3058,47.3688,47.1888,47.2248,484916.0
2022-05-06 14:30:00,52.48,52.63,52.4,52.47,377615.0,47.2248,47.3598,47.1528,47.2158,377615.0
2022-05-06 15:00:00,52.48,52.53,52.37,52.47,547416.0,47.2248,47.2698,47.1258,47.2158,547416.0
2022-05-06 15:30:00,52.47,52.79,52.47,52.66,1515525.0,47.2158,47.5038,47.2158,47.3868,1515525.0
2022-05-09 09:30:00,51.72,51.83,51.51,51.6,658764.0,46.5409,46.6399,46.3519,46.4329,658764.0
2022-05-09 10:00:00,51.6,51.64,51.39,51.4,625927.0,46.4329,46.4689,46.244,46.253,625927.0
2022-05-09 10:30:00,51.39,51.43,51.27,51.3,545990.0,46.244,46.28,46.136,46.163,545990.0
2022-05-09 11:00:00,51.28,51.33,51.15,51.15,411648.0,46.145,46.19,46.028,46.028,411648.0
2022-05-09 11:30:00,51.15,51.45,51.05,51.41,429639.0,46.028,46.2979,45.938,46.262,429639.0
2022-05-09 12:00:00,51.4,51.7,51.3,51.64,375814.0,46.253,46.5229,46.163,46.4689,375814.0
2022-05-09 12:30:00,51.63,51.7,51.39,51.39,299957.0,46.4599,46.5229,46.244,46.244,299957.0
2022-05-09 13:00:00,51.39,51.43,51.29,51.41,184632.0,46.244,46.28,46.154,46.262,184632.0
2022-05-09 13:30:00,51.43,51.45,51.2,51.31,266003.0,46.28,46.2979,46.073,46.172,266003.0
2022-05-09 14:00:00,51.3,51.41,51.23,51.26,472286.0,46.163,46.262,46.1,46.127,472286.0
2022-05-09 14:30:00,51.26,51.41,51.19,51.36,1199382.0,46.127,46.262,46.064,46.217,1199382.0
2022-05-09 15:00:00,51.38,51.48,51.22,51.24,1744497.0,46.235,46.3249,46.091,46.109,1744497.0
2022-05-09 15:30:00,51.25,51.25,51.0,51.12,1984386.0,46.118,46.118,45.893,46.001,1984386.0
2022-05-10 09:30:00,51.9,51.99,51.6,51.79,950969.0,46.7029,46.7839,46.4329,46.6039,950969.0
2022-05-10 10:00:00,51.8,51.88,51.62,51.66,989182.0,46.6129,46.6849,46.4509,46.4869,989182.0
2022-05-10 10:30:00,51.68,51.7,51.33,51.39,417181.0,46.5049,46.5229,46.19,46.244,417181.0
2022-05-10 11:00:00,51.38,51.44,51.13,51.22,506426.0,46.235,46.2889,46.01,46.091,506426.0
2022-05-10 11:30:00,51.22,51.37,51.08,51.18,621858.0,46.091,46.226,45.965,46.055,621858.0
2022-05-10 12:00:00,51.19,51.28,51.09,51.12,572035.0,46.064,46.145,45.974,46.001,572035.0
2022-05-10 12:30:00,51.11,51.22,50.98,51.07,529422.0,45.992,46.091,45.875,45.956,529422.0
2022-05-10 13:00:00,51.06,51.25,51.03,51.22,553250.0,45.947,46.118,45.92,46.091,553250.0
2022-05-10 13:30:00,51.23,51.6,51.22,51.6,484963.0,46.1,46.4329,46.091,46.4329,484963.0
2022-05-10 14:00:00,51.61,51.63,51.37,51.41,401333.0,46.4419,46.4599,46.226,46.262,401333.0
2022-05-10 14:30:00,51.44,51.55,51.36,51.47,452024.0,46.2889,46.3879,46.217,46.3159,452024.0
2022-05-10 15:00:00,51.48,51.58,51.33,51.36,618267.0,46.3249,46.4149,46.19,46.217,618267.0
2022-05-10 15:30:00,51.37,51.39,51.24,51.39,863993.0,46.226,46.244,46.109,46.244,863993.0
2022-05-11 09:30:00,51.61,52.07,51.45,51.94,881993.0,46.4419,46.8559,46.2979,46.7389,881993.0
2022-05-11 10:00:00,51.94,52.06,51.76,52.01,841426.0,46.7389,46.8469,46.5769,46.8019,841426.0
2022-05-11 10:30:00,52.0,52.13,51.84,51.91,637599.0,46.7929,46.9099,46.6489,46.7119,637599.0
2022-05-11 11:00:00,51.91,51.96,51.78,51.95,664483.0,46.7119,46.7569,46.5949,46.7479,664483.0
2022-05-11 11:30:00,51.95,52.15,51.84,51.89,563565.0,46.7479,46.9279,46.6489,46.6939,563565.0
2022-05-11 12:00:00,51.89,51.91,51.65,51.66,469288.0,46.6939,46.7119,46.4779,46.4869,469288.0
2022-05-11 12:30:00,51.66,51.7,51.47,51.5,467492.0,46.4869,46.5229,46.3159,46.3429,467492.0
2022-05-11 13:00:00,51.49,51.52,51.36,51.37,459140.0,46.3339,46.3609,46.217,46.226,459140.0
2022-05-11 13:30:00,51.37,51.44,51.15,51.18,306995.0,46.226,46.2889,46.028,46.055,306995.0
2022-05-11 14:00:00,51.19,51.49,51.19,51.39,510112.0,46.064,46.3339,46.064,46.244,510112.0
2022-05-11 14:30:00,51.4,51.56,51.32,51.34,713100.0,46.253,46.3969,46.181,46.199,713100.0
2022-05-11 15:00:00,51.34,51.35,51.22,51.28,760298.0,46.199,46.208,46.091,46.145,760298.0
2022-05-11 15:30:00,51.28,51.32,51.03,51.09,1309971.0,46.145,46.181,45.92,45.974,1309971.0
2022-05-12 09:30:00,50.7,50.83,50.48,50.66,1062292.0,45.6231,45.74,45.4251,45.5871,1062292.0
2022-05-12 10:00:00,50.66,51.11,50.56,50.93,851394.0,45.5871,45.992,45.4971,45.83,851394.0
2022-05-12 10:30:00,50.94,51.18,50.89,51.16,586515.0,45.839,46.055,45.794,46.037,586515.0
2022-05-12 11:00:00,51.16,51.35,51.09,51.15,552130.0,46.037,46.208,45.974,46.028,552130.0
2022-05-12 11:30:00,51.14,51.17,50.73,50.74,709365.0,46.019,46.046,45.65,45.659,709365.0
2022-05-12 12:00:00,50.74,50.97,50.67,50.96,726831.0,45.659,45.866,45.5961,45.857,726831.0
2022-05-12 12:30:00,50.96,51.09,50.88,50.89,603457.0,45.857,45.974,45.785,45.794,603457.0
2022-05-12 13:00:00,50.89,50.94,50.74,50.79,652438.0,45.794,45.839,45.659,45.704,652438.0
2022-05-12 13:30:00,50.79,50.82,50.58,50.65,776683.0,45.704,45.731,45.5151,45.5781,776683.0
2022-05-12 14:00:00,50.66,50.74,50.59,50.68,597444.0,45.5871,45.659,45.5241,45.6051,597444.0
2022-05-12 14:30:00,50.67,50.69,50.49,50.5,1076643.0,45.5961,45.6141,45.4341,45.4431,1076643.0
2022-05-12 15:00:00,50.51,50.88,50.49,50.72,940544.0,45.4521,45.785,45.4341,45.641,940544.0
2022-05-12 15:30:00,50.71,50.95,50.71,50.93,1264494.0,45.632,45.848,45.632,45.83,1264494.0
2022-05-13 09:30:00,51.6,51.89,51.59,51.84,483657.0,46.4329,46.6939,46.4239,46.6489,483657.0
2022-05-13 10:00:00,51.83,52.13,51.83,52.1,426318.0,46.6399,46.9099,46.6399,46.8829,426318.0
2022-05-13 10:30:00,52.1,52.14,52.0,52.07,216037.0,46.8829,46.9189,46.7929,46.8559,216037.0
2022-05-13 11:00:00,52.07,52.2,52.04,52.2,242707.0,46.8559,46.9728,46.8289,46.9728,242707.0
2022-05-13 11:30:00,52.21,52.23,52.12,52.21,250219.0,46.9818,46.9998,46.9009,46.9818,250219.0
2022-05-13 12:00:00,52.21,52.32,52.19,52.26,189459.0,46.9818,47.0808,46.9638,47.0268,189459.0
2022-05-13 12:30:00,52.27,52.32,52.18,52.26,169895.0,47.0358,47.0808,46.9548,47.0268,169895.0
2022-05-13 13:00:00,52.26,52.29,52.19,52.21,263259.0,47.0268,47.0538,46.9638,46.9818,263259.0
2022-05-13 13:30:00,52.21,52.24,52.05,52.06,333281.0,46.9818,47.0088,46.8379,46.8469,333281.0
2022-05-13 14:00:00,52.05,52.06,51.91,51.96,345512.0,46.8379,46.8469,46.7119,46.7569,345512.0
2022-05-13 14:30:00,51.97,52.19,51.96,52.18,203577.0,46.7659,46.9638,46.7569,46.9548,203577.0
2022-05-13 15:00:00,52.19,52.28,52.16,52.28,338213.0,46.9638,47.0448,46.9369,47.0448,338213.0
2022-05-13 15:30:00,52.28,52.31,52.15,52.3,617154.0,47.0448,47.0718,46.9279,47.0628,617154.0
2022-05-16 09:30:00,52.05,52.23,51.98,52.02,510417.0,46.8379,46.9998,46.7749,46.8109,510417.0
2022-05-16 10:00:00,52.01,52.29,51.91,52.27,330963.0,46.8019,47.0538,46.7119,47.0358,330963.0
2022-05-16 10:30:00,52.26,52.27,51.99,52.03,416720.0,47.0268,47.0358,46.7839,46.8199,416720.0
2022-05-16 11:00:00,52.03,52.14,51.99,52.09,475517.0,46.8199,46.9189,46.7839,46.8739,475517.0
2022-05-16 11:30:00,52.09,52.32,52.01,52.31,362831.0,46.8739,47.0808,46.8019,47.0718,362831.0
2022-05-16 12:00:00,52.32,52.34,52.14,52.18,184248.0,47.0808,47.0988,46.9189,46.9548,184248.0
2022-05-16 12:30:00,52.18,52.27,52.16,52.19,262600.0,46.9548,47.0358,46.9369,46.9638,262600.0
2022-05-16 13:00:00,52.19,52.38,52.16,52.37,167374.0,46.9638,47.1348,46.9369,47.1258,167374.0
2022-05-16 13:30:00,52.37,52.42,52.33,52.38,169816.0,47.1258,47.1708,47.0898,47.1348,169816.0
2022-05-16 14:00:00,52.37,52.51,52.32,52.51,312433.0,47.1258,47.2518,47.0808,47.2518,312433.0
2022-05-16 14:30:00,52.5,52.55,52.45,52.5,594115.0,47.2428,47.2878,47.1978,47.2428,594115.0
2022-05-16 15:00:00,52.5,52.55,52.34,52.37,296846.0,47.2428,47.2878,47.0988,47.1258,296846.0
2022-05-16 15:30:00,52.37,52.39,52.23,52.3,690798.0,47.1258,47.1438,46.9998,47.0628,690798.0
2022-05-17 09:30:00,53.26,53.31,53.13,53.18,343266.0,47.9267,47.9717,47.8097,47.8547,343266.0
2022-05-17 10:00:00,53.19,53.25,53.07,53.1,274428.0,47.8637,47.9177,47.7557,47.7827,274428.0
2022-05-17 10:30:00,53.11,53.15,52.94,53.03,248430.0,47.7917,47.8277,47.6387,47.7197,248430.0
2022-05-17 11:00:00,53.03,53.17,53.02,53.16,297808.0,47.7197,47.8457,47.7107,47.8367,297808.0
2022-05-17 11:30:00,53.16,53.23,53.14,53.16,208238.0,47.8367,47.8997,47.8187,47.8367,208238.0
2022-05-17 12:00:00,53.16,53.27,53.07,53.24,269825.0,47.8367,47.9357,47.7557,47.9087,269825.0
2022-05-17 12:30:00,53.23,53.27,53.2,53.23,167953.0,47.8997,47.9357,47.8727,47.8997,167953.0
2022-05-17 13:00:00,53.22,53.3,53.15,53.23,114741.0,47.8907,47.9627,47.8277,47.8997,114741.0
2022-05-17 13:30:00,53.23,53.27,53.21,53.21,303060.0,47.8997,47.9357,47.8817,47.8817,303060.0
2022-05-17 14:00:00,53.22,53.33,52.94,53.07,806918.0,47.8907,47.9897,47.6387,47.7557,806918.0
2022-05-17 14:30:00,53.06,53.3,52.96,53.25,270004.0,47.7467,47.9627,47.6567,47.9177,270004.0
2022-05-17 15:00:00,53.25,53.34,53.24,53.31,914337.0,47.9177,47.9987,47.9087,47.9717,914337.0
2022-05-17 15:30:00,53.31,53.34,53.25,53.33,980460.0,47.9717,47.9987,47.9177,47.9897,980460.0
2022-05-18 09:30:00,52.93,53.02,52.81,52.83,308934.0,47.6297,47.7107,47.5218,47.5398,308934.0
2022-05-18 10:00:00,52.84,52.95,52.81,52.81,160149.0,47.5488,47.6477,47.5218,47.5218,160149.0
2022-05-18 10:30:00,52.81,52.95,52.76,52.94,425185.0,47.5218,47.6477,47.4768,47.6387,425185.0
2022-05-18 11:00:00,52.93,52.94,52.6,52.63,437874.0,47.6297,47.6387,47.3328,47.3598,437874.0
2022-05-18 11:30:00,52.63,52.72,52.53,52.53,548908.0,47.3598,47.4408,47.2698,47.2698,548908.0
2022-05-18 12:00:00,52.53,52.54,52.41,52.44,320712.0,47.2698,47.2788,47.1618,47.1888,320712.0
2022-05-18 12:30:00,52.44,52.6,52.41,52.59,229191.0,47.1888,47.3328,47.1618,47.3238,229191.0
2022-05-18 13:00:00,52.59,52.59,52.32,52.38,482336.0,47.3238,47.3238,47.0808,47.1348,482336.0
2022-05-18 13:30:00,52.37,52.4,52.22,52.26,637423.0,47.1258,47.1528,46.9908,47.0268,637423.0
2022-05-18 14:00:00,52.26,52.34,52.21,52.33,459719.0,47.0268,47.0988,46.9818,47.0898,459719.0
2022-05-18 14:30:00,52.33,52.35,52.13,52.15,570074.0,47.0898,47.1078,46.9099,46.9279,570074.0
2022-05-18 15:00:00,52.15,52.23,52.06,52.07,667267.0,46.9279,46.9998,46.8469,46.8559,667267.0
2022-05-18 15:30:00,52.07,52.22,52.03,52.11,1390452.0,46.8559,46.9908,46.8199,46.8919,1390452.0
2022-05-19 09:30:00,52.09,52.37,52.09,52.25,432619.0,46.8739,47.1258,46.8739,47.0178,432619.0
2022-05-19 10:00:00,52.26,52.56,52.25,52.4,620440.0,47.0268,47.2968,47.0178,47.1528,620440.0
2022-05-19 10:30:00,52.39,52.55,52.29,52.48,760549.0,47.1438,47.2878,47.0538,47.2248,760549.0
2022-05-19 11:00:00,52.48,52.58,52.39,52.53,691709.0,47.2248,47.3148,47.1438,47.2698,691709.0
2022-05-19 11:30:00,52.53,52.83,52.53,52.73,433938.0,47.2698,47.5398,47.2698,47.4498,433938.0
2022-05-19 12:00:00,52.73,52.8,52.61,52.72,410634.0,47.4498,47.5128,47.3418,47.4408,410634.0
2022-05-19 12:30:00,52.71,52.73,52.49,52.64,391729.0,47.4318,47.4498,47.2338,47.3688,391729.0
2022-05-19 13:00:00,52.63,52.69,52.49,52.62,402759.0,47.3598,47.4138,47.2338,47.3508,402759.0
2022-05-19 13:30:00,52.62,52.87,52.54,52.84,509352.0,47.3508,47.5758,47.2788,47.5488,509352.0
2022-05-19 14:00:00,52.85,52.85,52.69,52.74,527740.0,47.5578,47.5578,47.4138,47.4588,527740.0
2022-05-19 14:30:00,52.74,52.89,52.7,52.85,1062494.0,47.4588,47.5938,47.4228,47.5578,1062494.0
2022-05-19 15:00:00,52.86,52.94,52.62,52.63,413769.0,47.5668,47.6387,47.3508,47.3598,413769.0
2022-05-19 15:30:00,52.63,52.76,52.58,52.67,960811.0,47.3598,47.4768,47.3148,47.3958,960811.0
2022-05-20 09:30:00,53.24,53.31,53.12,53.23,295393.0,47.9087,47.9717,47.8007,47.8997,295393.0
2022-05-20 10:00:00,53.23,53.24,53.01,53.14,382724.0,47.8997,47.9087,47.7017,47.8187,382724.0
2022-05-20 10:30:00,53.14,53.16,52.82,52.82,330029.0,47.8187,47.8367,47.5308,47.5308,330029.0
2022-05-20 11:00:00,52.82,52.86,52.69,52.77,227433.0,47.5308,47.5668,47.4138,47.4858,227433.0
2022-05-20 11:30:00,52.77,52.88,52.7,52.76,355636.0,47.4858,47.5848,47.4228,47.4768,355636.0
2022-05-20 12:00:00,52.74,52.76,52.52,52.62,329937.0,47.4588,47.4768,47.2608,47.3508,329937.0
2022-05-20 12:30:00,52.61,52.66,52.43,52.5,347338.0,47.3418,47.3868,47.1798,47.2428,347338.0
2022-05-20 13:00:00,52.51,52.51,52.29,52.29,282536.0,47.2518,47.2518,47.0538,47.0538,282536.0
2022-05-20 13:30:00,52.29,52.57,52.29,52.52,372823.0,47.0538,47.3058,47.0538,47.2608,372823.0
2022-05-20 14:00:00,52.53,52.54,52.36,52.41,525052.0,47.2698,47.2788,47.1168,47.1618,525052.0
2022-05-20 14:30:00,52.4,52.64,52.32,52.54,645151.0,47.1528,47.3688,47.0808,47.2788,645151.0
2022-05-20 15:00:00,52.54,52.69,52.44,52.69,296568.0,47.2788,47.4138,47.1888,47.4138,296568.0
2022-05-20 15:30:00,52.69,53.0,52.62,52.98,899146.0,47.4138,47.6927,47.3508,47.6747,899146.0
2022-05-23 09:30:00,53.43,53.61,53.32,53.44,453388.0,48.0797,48.2417,47.9807,48.0887,453388.0
2022-05-23 10:00:00,53.44,53.58,53.29,53.58,354195.0,48.0887,48.2147,47.9537,48.2147,354195.0
2022-05-23 10:30:00,53.59,53.64,53.49,53.55,353776.0,48.2237,48.2686,48.1337,48.1877,353776.0
2022-05-23 11:00:00,53.54,53.71,53.52,53.71,253663.0,48.1787,48.3316,48.1607,48.3316,253663.0
2022-05-23 11:30:00,53.71,53.82,53.7,53.74,199097.0,48.3316,48.4306,48.3226,48.3586,199097.0
2022-05-23 12:00:00,53.72,53.82,53.71,53.72,112894.0,48.3406,48.4306,48.3316,48.3406,112894.0
2022-05-23 12:30:00,53.72,53.75,53.61,53.66,124379.0,48.3406,48.3676,48.2417,48.2866,124379.0
2022-05-23 13:00:00,53.66,53.66,53.51,53.61,258621.0,48.2866,48.2866,48.1517,48.2417,258621.0
2022-05-23 13:30:00,53.61,53.74,53.59,53.71,163264.0,48.2417,48.3586,48.2237,48.3316,163264.0
2022-05-23 14:00:00,53.72,53.76,53.67,53.71,260574.0,48.3406,48.3766,48.2956,48.3316,260574.0
2022-05-23 14:30:00,53.72,53.8,53.69,53.7,247462.0,48.3406,48.4126,48.3136,48.3226,247462.0
2022-05-23 15:00:00,53.7,53.78,53.63,53.66,323343.0,48.3226,48.3946,48.2596,48.2866,323343.0
2022-05-23 15:30:00,53.67,53.74,53.59,53.71,496158.0,48.2956,48.3586,48.2237,48.3316,496158.0
2022-05-24 09:30:00,53.31,53.38,53.18,53.28,346482.0,47.9717,48.0347,47.8547,47.9447,346482.0
2022-05-24 10:00:00,53.27,53.28,52.98,53.14,152852.0,47.9357,47.9447,47.6747,47.8187,152852.0
2022-05-24 10:30:00,53.13,53.14,52.93,53.02,149983.0,47.8097,47.8187,47.6297,47.7107,149983.0
2022-05-24 11:00:00,53.01,53.08,52.93,53.02,196486.0,47.7017,47.7647,47.6297,47.7107,196486.0
2022-05-24 11:30:00,53.05,53.25,52.97,53.19,186215.0,47.7377,47.9177,47.6657,47.8637,186215.0
2022-05-24 12:00:00,53.19,53.37,53.15,53.23,121175.0,47.8637,48.0257,47.8277,47.8997,121175.0
2022-05-24 12:30:00,53.23,53.26,53.11,53.19,212153.0,47.8997,47.9267,47.7917,47.8637,212153.0
2022-05-24 13:00:00,53.17,53.19,53.08,53.18,459585.0,47.8457,47.8637,47.7647,47.8547,459585.0
2022-05-24 13:30:00,53.18,53.32,53.12,53.27,333980.0,47.8547,47.9807,47.8007,47.9357,333980.0
2022-05-24 14:00:00,53.29,53.41,53.21,53.3,316963.0,47.9537,48.0617,47.8817,47.9627,316963.0
2022-05-24 14:30:00,53.29,53.36,53.09,53.15,315021.0,47.9537,48.0167,47.7737,47.8277,315021.0
2022-05-24 15:00:00,53.14,53.29,53.13,53.27,394490.0,47.8187,47.9537,47.8097,47.9357,394490.0
2022-05-24 15:30:00,53.27,53.49,53.26,53.33,548029.0,47.9357,48.1337,47.9267,47.9897,548029.0
2022-05-25 09:30:00,53.04,53.25,53.04,53.18,192274.0,47.7287,47.9177,47.7287,47.8547,192274.0
2022-05-25 10:00:00,53.17,53.38,53.13,53.38,181966.0,47.8457,48.0347,47.8097,48.0347,181966.0
2022-05-25 10:30:00,53.39,53.43,53.29,53.35,105950.0,48.0437,48.0797,47.9537,48.0077,105950.0
2022-05-25 11:00:00,53.34,53.36,53.29,53.35,84273.0,47.9987,48.0167,47.9537,48.0077,84273.0
2022-05-25 11:30:00,53.33,53.34,53.16,53.23,405396.0,47.9897,47.9987,47.8367,47.8997,405396.0
2022-05-25 12:00:00,53.23,53.28,53.06,53.12,172043.0,47.8997,47.9447,47.7467,47.8007,172043.0
2022-05-25 12:30:00,53.13,53.18,53.06,53.18,163289.0,47.8097,47.8547,47.7467,47.8547,163289.0
2022-05-25 13:00:00,53.17,53.19,53.07,53.18,201280.0,47.8457,47.8637,47.7557,47.8547,201280.0
2022-05-25 13:30:00,53.18,53.26,53.17,53.24,307442.0,47.8547,47.9267,47.8457,47.9087,307442.0
2022-05-25 14:00:00,53.23,53.46,53.06,53.42,517952.0,47.8997,48.1067,47.7467,48.0707,517952.0
2022-05-25 14:30:00,53.42,53.53,53.38,53.51,380160.0,48.0707,48.1697,48.0347,48.1517,380160.0
2022-05-25 15:00:00,53.52,53.64,53.5,53.56,218016.0,48.1607,48.2686,48.1427,48.1967,218016.0
2022-05-25 15:30:00,53.57,53.6,53.38,53.43,341143.0,48.2057,48.2327,48.0347,48.0797,341143.0
2022-05-26 09:30:00,53.5,53.87,53.48,53.84,391145.0,48.1427,48.4756,48.1247,48.4486,391145.0
2022-05-26 10:00:00,53.85,54.03,53.84,53.94,196561.0,48.4576,48.6196,48.4486,48.5386,196561.0
2022-05-26 10:30:00,53.95,53.98,53.88,53.96,245421.0,48.5476,48.5746,48.4846,48.5566,245421.0
2022-05-26 11:00:00,53.96,54.05,53.95,54.02,84281.0,48.5566,48.6376,48.5476,48.6106,84281.0
2022-05-26 11:30:00,54.03,54.05,53.93,54.0,279014.0,48.6196,48.6376,48.5296,48.5926,279014.0
2022-05-26 12:00:00,54.0,54.08,53.99,54.07,125624.0,48.5926,48.6646,48.5836,48.6556,125624.0
2022-05-26 12:30:00,54.07,54.1,54.03,54.09,43364.0,48.6556,48.6826,48.6196,48.6736,43364.0
2022-05-26 13:00:00,54.09,54.16,54.03,54.05,170346.0,48.6736,48.7366,48.6196,48.6376,170346.0
2022-05-26 13:30:00,54.06,54.12,54.05,54.11,125846.0,48.6466,48.7006,48.6376,48.6916,125846.0
2022-05-26 14:00:00,54.11,54.17,54.07,54.12,178711.0,48.6916,48.7456,48.6556,48.7006,178711.0
2022-05-26 14:30:00,54.13,54.14,54.06,54.11,191101.0,48.7096,48.7186,48.6466,48.6916,191101.0
2022-05-26 15:00:00,54.11,54.14,54.02,54.06,239664.0,48.6916,48.7186,48.6106,48.6466,239664.0
2022-05-26 15:30:00,54.05,54.19,54.05,54.07,322628.0,48.6376,48.7636,48.6376,48.6556,322628.0
2022-05-27 09:30:00,54.46,54.63,54.41,54.6,399198.0,49.0065,49.1595,48.9615,49.1325,399198.0
2022-05-27 10:00:00,54.6,54.62,54.53,54.57,397835.0,49.1325,49.1505,49.0695,49.1055,397835.0
2022-05-27 10:30:00,54.57,54.59,54.49,54.5,144592.0,49.1055,49.1235,49.0335,49.0425,144592.0
2022-05-27 11:00:00,54.51,54.6,54.46,54.59,153800.0,49.0515,49.1325,49.0065,49.1235,153800.0
2022-05-27 11:30:00,54.6,54.65,54.57,54.63,167797.0,49.1325,49.1775,49.1055,49.1595,167797.0
2022-05-27 12:00:00,54.63,54.65,54.58,54.6,115910.0,49.1595,49.1775,49.1145,49.1325,115910.0
2022-05-27 12:30:00,54.59,54.62,54.53,54.58,105463.0,49.1235,49.1505,49.0695,49.1145,105463.0
2022-05-27 13:00:00,54.57,54.6,54.55,54.57,261274.0,49.1055,49.1325,49.0875,49.1055,261274.0
2022-05-27 13:30:00,54.57,54.59,54.55,54.59,108288.0,49.1055,49.1235,49.0875,49.1235,108288.0
2022-05-27 14:00:00,54.58,54.64,54.57,54.62,113278.0,49.1145,49.1685,49.1055,49.1505,113278.0
2022-05-27 14:30:00,54.61,54.68,54.61,54.68,192321.0,49.1415,49.2045,49.1415,49.2045,192321.0
2022-05-27 15:00:00,54.68,54.74,54.66,54.71,132638.0,49.2045,49.2585,49.1865,49.2315,132638.0
2022-05-27 15:30:00,54.71,54.73,54.65,54.73,376705.0,49.2315,49.2495,49.1775,49.2495,376705.0
2022-05-31 09:30:00,55.02,55.02,54.76,54.85,286127.0,49.5105,49.5105,49.2765,49.3575,286127.0
2022-05-31 10:00:00,54.84,54.9,54.7,54.85,225322.0,49.3485,49.4025,49.2225,49.3575,225322.0
2022-05-31 10:30:00,54.86,54.99,54.85,54.93,326254.0,49.3665,49.4835,49.3575,49.4295,326254.0
2022-05-31 11:00:00,54.92,54.99,54.75,54.75,140889.0,49.4205,49.4835,49.2675,49.2675,140889.0
2022-05-31 11:30:00,54.73,55.09,54.71,55.07,239363.0,49.2495,49.5734,49.2315,49.5555,239363.0
2022-05-31 12:00:00,55.07,55.14,54.94,54.99,120690.0,49.5555,49.6184,49.4385,49.4835,120690.0
2022-05-31 12:30:00,55.0,55.11,54.98,55.04,105294.0,49.4925,49.5914,49.4745,49.5285,105294.0
2022-05-31 13:00:00,55.04,55.06,54.92,54.96,83404.0,49.5285,49.5465,49.4205,49.4565,83404.0
2022-05-31 13:30:00,54.93,55.09,54.92,55.09,186000.0,49.4295,49.5734,49.4205,49.5734,186000.0
2022-05-31 14:00:00,55.08,55.09,54.93,54.98,180963.0,49.5645,49.5734,49.4295,49.4745,180963.0
2022-05-31 14:30:00,54.97,55.02,54.75,54.82,181899.0,49.4655,49.5105,49.2675,49.3305,181899.0
2022-05-31 15:00:00,54.81,54.91,54.72,54.86,263583.0,49.3215,49.4115,49.2405,49.3665,263583.0
2022-05-31 15:30:00,54.86,54.94,54.74,54.74,541249.0,49.3665,49.4385,49.2585,49.2585,541249.0
2022-06-01 09:30:00,55.03,55.09,54.91,54.94,447281.0,49.5195,49.5734,49.4115,49.4385,447281.0
2022-06-01 10:00:00,54.93,54.93,54.43,54.45,349508.0,49.4295,49.4295,48.9795,48.9975,349508.0
2022-06-01 10:30:00,54.44,54.51,54.38,54.49,126515.0,48.9885,49.0515,48.9345,49.0335,126515.0
2022-06-01 11:00:00,54.49,54.49,54.21,54.23,95825.0,49.0335,49.0335,48.7816,48.7996,95825.0
2022-06-01 11:30:00,54.24,54.27,54.06,54.12,185449.0,48.8086,48.8356,48.6466,48.7006,185449.0
2022-06-01 12:00:00,54.12,54.24,54.07,54.16,171957.0,48.7006,48.8086,48.6556,48.7366,171957.0
2022-06-01 12:30:00,54.15,54.24,54.1,54.2,179843.0,48.7276,48.8086,48.6826,48.7726,179843.0
2022-06-01 13:00:00,54.2,54.34,54.18,54.31,274234.0,48.7726,48.8986,48.7546,48.8716,274234.0
2022-06-01 13:30:00,54.3,54.41,54.26,54.37,154660.0,48.8626,48.9615,48.8266,48.9255,154660.0
2022-06-01 14:00:00,54.36,54.54,54.35,54.52,255263.0,48.9165,49.0785,48.9076,49.0605,255263.0
2022-06-01 14:30:00,54.53,54.58,54.46,54.49,120137.0,49.0695,49.1145,49.0065,49.0335,120137.0
2022-06-01 15:00:00,54.48,54.55,54.41,54.5,191948.0,49.0245,49.0875,48.9615,49.0425,191948.0
2022-06-01 15:30:00,54.48,54.51,54.26,54.26,239461.0,49.0245,49.0515,48.8266,48.8266,239461.0
2022-06-02 09:30:00,54.64,54.64,54.43,54.51,774101.0,49.1685,49.1685,48.9795,49.0515,774101.0
2022-06-02 10:00:00,54.51,54.74,54.45,54.51,463782.0,49.0515,49.2585,48.9975,49.0515,463782.0
2022-06-02 10:30:00,54.51,54.69,54.5,54.69,348552.0,49.0515,49.2135,49.0425,49.2135,348552.0
2022-06-02 11:00:00,54.67,54.91,54.66,54.89,446672.0,49.1955,49.4115,49.1865,49.3935,446672.0
2022-06-02 11:30:00,54.91,55.09,54.82,55.0,270511.0,49.4115,49.5734,49.3305,49.4925,270511.0
2022-06-02 12:00:00,55.01,55.14,54.98,55.13,346123.0,49.5015,49.6184,49.4745,49.6094,346123.0
2022-06-02 12:30:00,55.14,55.18,55.1,55.16,299765.0,49.6184,49.6544,49.5824,49.6364,299765.0
2022-06-02 13:00:00,55.16,55.19,55.08,55.13,222286.0,49.6364,49.6634,49.5645,49.6094,222286.0
2022-06-02 13:30:00,55.14,55.2,55.13,55.17,241564.0,49.6184,49.6724,49.6094,49.6454,241564.0
2022-06-02 14:00:00,55.18,55.22,55.15,55.18,292548.0,49.6544,49.6904,49.6274,49.6544,292548.0
2022-06-02 14:30:00,55.18,55.22,55.1,55.11,141108.0,49.6544,49.6904,49.5824,49.5914,141108.0
2022-06-02 15:00:00,55.11,55.19,55.09,55.13,125334.0,49.5914,49.6634,49.5734,49.6094,125334.0
2022-06-02 15:30:00,55.12,55.32,55.12,55.32,362463.0,49.6004,49.7804,49.6004,49.7804,362463.0
2022-06-03 09:30:00,54.66,54.77,54.52,54.71,420541.0,49.1865,49.2855,49.0605,49.2315,420541.0
2022-06-03 10:00:00,54.72,54.79,54.56,54.58,180597.0,49.2405,49.3035,49.0965,49.1145,180597.0
2022-06-03 10:30:00,54.54,54.62,54.49,54.53,91946.0,49.0785,49.1505,49.0335,49.0695,91946.0
2022-06-03 11:00:00,54.5,54.52,54.39,54.42,169336.0,49.0425,49.0605,48.9435,48.9705,169336.0
2022-06-03 11:30:00,54.43,54.52,54.37,54.43,148559.0,48.9795,49.0605,48.9255,48.9795,148559.0
2022-06-03 12:00:00,54.43,54.53,54.4,54.52,81760.0,48.9795,49.0695,48.9525,49.0605,81760.0
2022-06-03 12:30:00,54.55,54.62,54.51,54.61,117514.0,49.0875,49.1505,49.0515,49.1415,117514.0
2022-06-03 13:00:00,54.6,54.68,54.47,54.53,101018.0,49.1325,49.2045,49.0155,49.0695,101018.0
2022-06-03 13:30:00,54.53,54.54,54.43,54.46,160417.0,49.0695,49.0785,48.9795,49.0065,160417.0
2022-06-03 14:00:00,54.45,54.56,54.43,54.56,115682.0,48.9975,49.0965,48.9795,49.0965,115682.0
2022-06-03 14:30:00,54.55,54.56,54.45,54.53,90776.0,49.0875,49.0965,48.9975,49.0695,90776.0
2022-06-03 15:00:00,54.53,54.55,54.41,54.48,113784.0,49.0695,49.0875,48.9615,49.0245,113784.0
2022-06-03 15:30:00,54.49,54.53,54.42,54.48,269330.0,49.0335,49.0695,48.9705,49.0245,269330.0
2022-06-06 09:30:00,55.14,55.26,55.07,55.19,239212.0,49.6184,49.7264,49.5555,49.6634,239212.0
2022-06-06 10:00:00,55.2,55.26,55.11,55.18,106151.0,49.6724,49.7264,49.5914,49.6544,106151.0
2022-06-06 10:30:00,55.19,55.22,55.05,55.19,209578.0,49.6634,49.6904,49.5375,49.6634,209578.0
2022-06-06 11:00:00,55.19,55.21,54.84,54.88,122729.0,49.6634,49.6814,49.3485,49.3845,122729.0
2022-06-06 11:30:00,54.87,54.94,54.82,54.9,210326.0,49.3755,49.4385,49.3305,49.4025,210326.0
2022-06-06 12:00:00,54.9,54.9,54.67,54.67,160454.0,49.4025,49.4025,49.1955,49.1955,160454.0
2022-06-06 12:30:00,54.65,54.83,54.64,54.82,167680.0,49.1775,49.3395,49.1685,49.3305,167680.0
2022-06-06 13:00:00,54.81,54.81,54.72,54.77,98467.0,49.3215,49.3215,49.2405,49.2855,98467.0
2022-06-06 13:30:00,54.77,54.89,54.76,54.89,127824.0,49.2855,49.3935,49.2765,49.3935,127824.0
2022-06-06 14:00:00,54.89,54.89,54.69,54.72,152373.0,49.3935,49.3935,49.2135,49.2405,152373.0
2022-06-06 14:30:00,54.71,54.75,54.63,54.7,88395.0,49.2315,49.2675,49.1595,49.2225,88395.0
2022-06-06 15:00:00,54.68,54.71,54.6,54.66,208340.0,49.2045,49.2315,49.1325,49.1865,208340.0
2022-06-06 15:30:00,54.65,54.76,54.61,54.71,251467.0,49.1775,49.2765,49.1415,49.2315,251467.0
2022-06-07 09:30:00,54.22,54.51,54.22,54.37,190276.0,48.7906,49.0515,48.7906,48.9255,190276.0
2022-06-07 10:00:00,54.38,54.55,54.33,54.54,141246.0,48.9345,49.0875,48.8896,49.0785,141246.0
2022-06-07 10:30:00,54.55,54.76,54.53,54.7,126257.0,49.0875,49.2765,49.0695,49.2225,126257.0
2022-06-07 11:00:00,54.7,54.72,54.59,54.61,97902.0,49.2225,49.2405,49.1235,49.1415,97902.0
2022-06-07 11:30:00,54.6,54.65,54.57,54.64,143504.0,49.1325,49.1775,49.1055,49.1685,143504.0
2022-06-07 12:00:00,54.66,54.67,54.57,54.62,568768.0,49.1865,49.1955,49.1055,49.1505,568768.0
2022-06-07 12:30:00,54.62,54.71,54.59,54.7,59240.0,49.1505,49.2315,49.1235,49.2225,59240.0
2022-06-07 13:00:00,54.7,54.74,54.67,54.72,136558.0,49.2225,49.2585,49.1955,49.2405,136558.0
2022-06-07 13:30:00,54.72,54.74,54.69,54.69,235495.0,49.2405,49.2585,49.2135,49.2135,235495.0
2022-06-07 14:00:00,54.7,54.82,54.7,54.81,130402.0,49.2225,49.3305,49.2225,49.3215,130402.0
2022-06-07 14:30:00,54.8,54.86,54.75,54.79,139310.0,49.3125,49.3665,49.2675,49.3035,139310.0
2022-06-07 15:00:00,54.79,54.87,54.79,54.86,117127.0,49.3035,49.3755,49.3035,49.3665,117127.0
2022-06-07 15:30:00,54.85,54.91,54.84,54.89,210152.0,49.3575,49.4115,49.3485,49.3935,210152.0
2022-06-08 09:30:00,54.58,54.77,54.48,54.74,217367.0,49.1145,49.2855,49.0245,49.2585,217367.0
2022-06-08 10:00:00,54.72,54.72,54.54,54.6,100716.0,49.2405,49.2405,49.0785,49.1325,100716.0
2022-06-08 10:30:00,54.6,54.67,54.6,54.62,97022.0,49.1325,49.1955,49.1325,49.1505,97022.0
2022-06-08 11:00:00,54.63,54.75,54.59,54.72,124469.0,49.1595,49.2675,49.1235,49.2405,124469.0
2022-06-08 11:30:00,54.72,54.8,54.7,54.76,176531.0,49.2405,49.3125,49.2225,49.2765,176531.0
2022-06-08 12:00:00,54.75,54.79,54.61,54.66,72002.0,49.2675,49.3035,49.1415,49.1865,72002.0
2022-06-08 12:30:00,54.67,54.67,54.44,54.56,225932.0,49.1955,49.1955,48.9885,49.0965,225932.0
2022-06-08 13:00:00,54.55,54.56,54.49,54.49,65625.0,49.0875,49.0965,49.0335,49.0335,65625.0
2022-06-08 13:30:00,54.49,54.5,54.37,54.45,155229.0,49.0335,49.0425,48.9255,48.9975,155229.0
2022-06-08 14:00:00,54.46,54.5,54.39,54.43,151702.0,49.0065,49.0425,48.9435,48.9795,151702.0
2022-06-08 14:30:00,54.43,54.5,54.38,54.46,118880.0,48.9795,49.0425,48.9345,49.0065,118880.0
2022-06-08 15:00:00,54.46,54.54,54.39,54.53,119295.0,49.0065,49.0785,48.9435,49.0695,119295.0
2022-06-08 15:30:00,54.52,54.56,54.43,54.45,248032.0,49.0605,49.0965,48.9795,48.9975,248032.0
2022-06-09 09:30:00,54.11,54.22,53.99,54.2,343823.0,48.6916,48.7906,48.5836,48.7726,343823.0
2022-06-09 10:00:00,54.19,54.2,53.95,54.1,162824.0,48.7636,48.7726,48.5476,48.6826,162824.0
2022-06-09 10:30:00,54.11,54.13,53.83,53.9,274363.0,48.6916,48.7096,48.4396,48.5026,274363.0
2022-06-09 11:00:00,53.9,53.9,53.77,53.81,433117.0,48.5026,48.5026,48.3856,48.4216,433117.0
2022-06-09 11:30:00,53.81,53.98,53.76,53.87,232681.0,48.4216,48.5746,48.3766,48.4756,232681.0
2022-06-09 12:00:00,53.87,53.89,53.73,53.82,285921.0,48.4756,48.4936,48.3496,48.4306,285921.0
2022-06-09 12:30:00,53.81,53.91,53.79,53.89,1489033.0,48.4216,48.5116,48.4036,48.4936,1489033.0
2022-06-09 13:00:00,53.9,53.94,53.78,53.79,103141.0,48.5026,48.5386,48.3946,48.4036,103141.0
2022-06-09 13:30:00,53.79,53.84,53.73,53.84,1204456.0,48.4036,48.4486,48.3496,48.4486,1204456.0
2022-06-09 14:00:00,53.84,53.84,53.71,53.74,218696.0,48.4486,48.4486,48.3316,48.3586,218696.0
2022-06-09 14:30:00,53.74,53.74,53.62,53.62,142296.0,48.3586,48.3586,48.2507,48.2507,142296.0
2022-06-09 15:00:00,53.61,53.61,53.45,53.46,264812.0,48.2417,48.2417,48.0977,48.1067,264812.0
2022-06-09 15:30:00,53.45,53.47,53.3,53.3,396235.0,48.0977,48.1157,47.9627,47.9627,396235.0
2022-06-10 09:30:00,52.61,52.65,52.38,52.44,382762.0,47.3418,47.3778,47.1348,47.1888,382762.0
2022-06-10 10:00:00,52.44,52.44,52.12,52.15,235291.0,47.1888,47.1888,46.9009,46.9279,235291.0
2022-06-10 10:30:00,52.14,52.41,52.12,52.27,343386.0,46.9189,47.1618,46.9009,47.0358,343386.0
2022-06-10 11:00:00,52.26,52.33,52.18,52.2,3029962.0,47.0268,47.0898,46.9548,46.9728,3029962.0
2022-06-10 11:30:00,52.2,52.25,52.09,52.24,148646.0,46.9728,47.0178,46.8739,47.0088,148646.0
2022-06-10 12:00:00,52.23,52.34,52.17,52.22,196382.0,46.9998,47.0988,46.9458,46.9908,196382.0
2022-06-10 12:30:00,52.22,52.3,52.16,52.22,196494.0,46.9908,47.0628,46.9369,46.9908,196494.0
2022-06-10 13:00:00,52.22,52.34,52.17,52.34,502179.0,46.9908,47.0988,46.9458,47.0988,502179.0
2022-06-10 13:30:00,52.34,52.42,52.24,52.3,492661.0,47.0988,47.1708,47.0088,47.0628,492661.0
2022-06-10 14:00:00,52.3,52.42,52.25,52.35,225246.0,47.0628,47.1708,47.0178,47.1078,225246.0
2022-06-10 14:30:00,52.35,52.47,52.31,52.43,192055.0,47.1078,47.2158,47.0718,47.1798,192055.0
2022-06-10 15:00:00,52.44,52.52,52.33,52.45,334757.0,47.1888,47.2608,47.0898,47.1978,334757.0
2022-06-10 15:30:00,52.45,52.47,52.27,52.27,709622.0,47.1978,47.2158,47.0358,47.0358,709622.0
2022-06-13 09:30:00,50.95,51.19,50.83,50.83,525858.0,45.848,46.064,45.74,45.74,525858.0
2022-06-13 10:00:00,50.84,50.9,50.51,50.55,381555.0,45.749,45.803,45.4521,45.4881,381555.0
2022-06-13 10:30:00,50.55,50.66,50.44,50.47,420723.0,45.4881,45.5871,45.3891,45.4161,420723.0
2022-06-13 11:00:00,50.47,50.71,50.42,50.61,566253.0,45.4161,45.632,45.3711,45.5421,566253.0
2022-06-13 11:30:00,50.6,50.79,50.51,50.73,375938.0,45.5331,45.704,45.4521,45.65,375938.0
2022-06-13 12:00:00,50.74,50.9,50.7,50.85,225582.0,45.659,45.803,45.6231,45.758,225582.0
2022-06-13 12:30:00,50.84,51.04,50.71,50.73,353495.0,45.749,45.929,45.632,45.65,353495.0
2022-06-13 13:00:00,50.73,50.76,50.67,50.72,231637.0,45.65,45.677,45.5961,45.641,231637.0
2022-06-13 13:30:00,50.71,50.97,50.67,50.9,373314.0,45.632,45.866,45.5961,45.803,373314.0
2022-06-13 14:00:00,50.91,50.91,50.7,50.73,1233833.0,45.812,45.812,45.6231,45.65,1233833.0
2022-06-13 14:30:00,50.73,50.86,50.64,50.67,464516.0,45.65,45.767,45.5691,45.5961,464516.0
2022-06-13 15:00:00,50.66,50.88,50.48,50.48,888834.0,45.5871,45.785,45.4251,45.4251,888834.0
2022-06-13 15:30:00,50.49,50.58,50.39,50.52,823866.0,45.4341,45.5151,45.3441,45.4611,823866.0
2022-06-14 09:30:00,50.63,50.82,50.49,50.82,330078.0,45.5601,45.731,45.4341,45.731,330078.0
2022-06-14 10:00:00,50.8,50.85,50.45,50.45,348481.0,45.713,45.758,45.3981,45.3981,348481.0
2022-06-14 10:30:00,50.45,50.6,50.37,50.49,457485.0,45.3981,45.5331,45.3261,45.4341,457485.0
2022-06-14 11:00:00,50.48,50.56,50.34,50.41,382098.0,45.4251,45.4971,45.2991,45.3621,382098.0
2022-06-14 11:30:00,50.42,50.47,50.29,50.4,225171.0,45.3711,45.4161,45.2541,45.3531,225171.0
2022-06-14 12:00:00,50.39,50.39,50.22,50.28,141574.0,45.3441,45.3441,45.1911,45.2451,141574.0
2022-06-14 12:30:00,50.29,50.33,50.19,50.32,1442876.0,45.2541,45.2901,45.1641,45.2811,1442876.0
2022-06-14 13:00:00,50.33,50.58,50.29,50.4,256187.0,45.2901,45.5151,45.2541,45.3531,256187.0
2022-06-14 13:30:00,50.39,50.41,50.17,50.25,301684.0,45.3441,45.3621,45.1461,45.2181,301684.0
2022-06-14 14:00:00,50.23,50.37,50.23,50.28,614064.0,45.2001,45.3261,45.2001,45.2451,614064.0
2022-06-14 14:30:00,50.27,50.33,50.15,50.16,257411.0,45.2361,45.2901,45.1281,45.1371,257411.0
2022-06-14 15:00:00,50.16,50.19,49.99,50.17,298934.0,45.1371,45.1641,44.9841,45.1461,298934.0
2022-06-14 15:30:00,50.17,50.41,50.17,50.39,569065.0,45.1461,45.3621,45.1461,45.3441,569065.0
2022-06-15 09:30:00,50.79,50.93,50.68,50.88,294566.0,45.704,45.83,45.6051,45.785,294566.0
2022-06-15 10:00:00,50.88,51.02,50.87,50.94,172714.0,45.785,45.911,45.776,45.839,172714.0
2022-06-15 10:30:00,50.95,50.96,50.77,50.86,225422.0,45.848,45.857,45.686,45.767,225422.0
2022-06-15 11:00:00,50.85,50.87,50.7,50.77,190054.0,45.758,45.776,45.6231,45.686,190054.0
2022-06-15 11:30:00,50.76,50.8,50.71,50.75,192219.0,45.677,45.713,45.632,45.668,192219.0
2022-06-15 12:00:00,50.75,50.82,50.72,50.8,105234.0,45.668,45.731,45.641,45.713,105234.0
2022-06-15 12:30:00,50.8,50.84,50.6,50.61,181046.0,45.713,45.749,45.5331,45.5421,181046.0
2022-06-15 13:00:00,50.61,50.75,50.61,50.73,220837.0,45.5421,45.668,45.5421,45.65,220837.0
2022-06-15 13:30:00,50.74,50.97,50.64,50.88,271616.0,45.659,45.866,45.5691,45.785,271616.0
2022-06-15 14:00:00,50.75,51.01,50.35,50.53,347626.0,45.668,45.902,45.3081,45.4701,347626.0
2022-06-15 14:30:00,50.51,51.3,50.25,50.91,477527.0,45.4521,46.163,45.2181,45.812,477527.0
2022-06-15 15:00:00,50.93,51.42,50.9,51.41,793764.0,45.83,46.271,45.803,46.262,793764.0
2022-06-15 15:30:00,51.41,51.52,51.14,51.22,871744.0,46.262,46.3609,46.019,46.091,871744.0
2022-06-16 09:30:00,49.97,50.02,49.77,49.8,713957.0,44.9662,45.0111,44.7862,44.8132,713957.0
2022-06-16 10:00:00,49.77,49.87,49.66,49.86,478648.0,44.7862,44.8762,44.6872,44.8672,478648.0
2022-06-16 10:30:00,49.84,49.88,49.63,49.72,400234.0,44.8492,44.8852,44.6602,44.7412,400234.0
2022-06-16 11:00:00,49.72,50.03,49.71,49.97,274236.0,44.7412,45.0201,44.7322,44.9662,274236.0
2022-06-16 11:30:00,49.97,50.0,49.79,50.0,284479.0,44.9662,44.9931,44.8042,44.9931,284479.0
2022-06-16 12:00:00,50.0,50.05,49.85,50.05,222710.0,44.9931,45.0381,44.8582,45.0381,222710.0
2022-06-16 12:30:00,50.05,50.21,49.95,50.13,333988.0,45.0381,45.1821,44.9482,45.1101,333988.0
2022-06-16 13:00:00,50.13,50.25,50.06,50.2,375866.0,45.1101,45.2181,45.0471,45.1731,375866.0
2022-06-16 13:30:00,50.2,50.24,50.02,50.03,350850.0,45.1731,45.2091,45.0111,45.0201,350850.0
2022-06-16 14:00:00,50.02,50.06,49.88,49.88,397671.0,45.0111,45.0471,44.8852,44.8852,397671.0
2022-06-16 14:30:00,49.87,49.96,49.78,49.83,324163.0,44.8762,44.9572,44.7952,44.8402,324163.0
2022-06-16 15:00:00,49.82,50.05,49.82,50.01,761051.0,44.8312,45.0381,44.8312,45.0021,761051.0
2022-06-16 15:30:00,50.02,50.04,49.84,49.93,1772167.0,45.0111,45.0291,44.8492,44.9302,1772167.0
2022-06-17 09:30:00,50.04,50.23,50.02,50.15,433177.0,45.0291,45.2001,45.0111,45.1281,433177.0
2022-06-17 10:00:00,50.16,50.17,49.65,49.7,1027217.0,45.1371,45.1461,44.6782,44.7232,1027217.0
2022-06-17 10:30:00,49.72,49.73,49.49,49.58,511693.0,44.7412,44.7502,44.5342,44.6152,511693.0
2022-06-17 11:00:00,49.56,49.81,49.49,49.71,538231.0,44.5972,44.8222,44.5342,44.7322,538231.0
2022-06-17 11:30:00,49.73,49.84,49.57,49.61,276375.0,44.7502,44.8492,44.6062,44.6422,276375.0
2022-06-17 12:00:00,49.61,49.73,49.55,49.71,294047.0,44.6422,44.7502,44.5882,44.7322,294047.0
2022-06-17 12:30:00,49.72,49.79,49.64,49.74,201677.0,44.7412,44.8042,44.6692,44.7592,201677.0
2022-06-17 13:00:00,49.74,50.0,49.72,49.87,246893.0,44.7592,44.9931,44.7412,44.8762,246893.0
2022-06-17 13:30:00,49.88,49.95,49.81,49.87,332772.0,44.8852,44.9482,44.8222,44.8762,332772.0
2022-06-17 14:00:00,49.87,50.01,49.87,49.94,422565.0,44.8762,45.0021,44.8762,44.9392,422565.0
2022-06-17 14:30:00,49.93,50.04,49.86,49.89,434345.0,44.9302,45.0291,44.8672,44.8942,434345.0
2022-06-17 15:00:00,49.89,49.96,49.72,49.91,416634.0,44.8942,44.9572,44.7412,44.9122,416634.0
2022-06-17 15:30:00,49.92,49.92,49.73,49.79,517777.0,44.9212,44.9212,44.7502,44.8042,517777.0
2022-06-21 09:30:00,50.0,50.17,49.97,50.15,620917.0,45.5132,45.6679,45.4859,45.6497,620917.0
2022-06-21 10:00:00,50.15,50.17,50.06,50.09,503586.0,45.6497,45.6679,45.5678,45.5951,503586.0
2022-06-21 10:30:00,50.09,50.22,50.07,50.19,269610.0,45.5951,45.7134,45.5769,45.6861,269610.0
2022-06-21 11:00:00,50.19,50.21,50.09,50.14,338751.0,45.6861,45.7043,45.5951,45.6406,338751.0
2022-06-21 11:30:00,50.13,50.18,50.01,50.01,224566.0,45.6315,45.677,45.5223,45.5223,224566.0
2022-06-21 12:00:00,50.0,50.05,49.98,50.04,332059.0,45.5132,45.5587,45.495,45.5496,332059.0
2022-06-21 12:30:00,50.03,50.12,50.02,50.11,206625.0,45.5405,45.6224,45.5314,45.6133,206625.0
2022-06-21 13:00:00,50.1,50.14,50.02,50.03,195746.0,45.6042,45.6406,45.5314,45.5405,195746.0
2022-06-21 13:30:00,50.03,50.07,49.98,50.0,341384.0,45.5405,45.5769,45.495,45.5132,341384.0
2022-06-21 14:00:00,50.0,50.03,49.97,50.01,254674.0,45.5132,45.5405,45.4859,45.5223,254674.0
2022-06-21 14:30:00,50.02,50.06,49.95,50.06,438071.0,45.5314,45.5678,45.4677,45.5678,438071.0
2022-06-21 15:00:00,50.06,50.13,50.05,50.09,415354.0,45.5678,45.6315,45.5587,45.5951,415354.0
2022-06-21 15:30:00,50.11,50.11,49.99,50.01,385735.0,45.6133,45.6133,45.5041,45.5223,385735.0
2022-06-22 09:30:00,49.33,49.54,49.18,49.45,304335.0,44.9033,45.0944,44.7667,45.0125,304335.0
2022-06-22 10:00:00,49.45,49.75,49.36,49.71,468085.0,45.0125,45.2856,44.9306,45.2492,468085.0
2022-06-22 10:30:00,49.71,49.86,49.7,49.81,528196.0,45.2492,45.3857,45.2401,45.3402,528196.0
2022-06-22 11:00:00,49.81,49.82,49.66,49.74,333619.0,45.3402,45.3493,45.2037,45.2765,333619.0
2022-06-22 11:30:00,49.74,49.79,49.47,49.47,487489.0,45.2765,45.322,45.0307,45.0307,487489.0
2022-06-22 12:00:00,49.47,49.59,49.44,49.57,461334.0,45.0307,45.14,45.0034,45.1218,461334.0
2022-06-22 12:30:00,49.56,49.62,49.54,49.6,428542.0,45.1126,45.1673,45.0944,45.1491,428542.0
2022-06-22 13:00:00,49.61,49.73,49.52,49.7,355550.0,45.1582,45.2674,45.0762,45.2401,355550.0
2022-06-22 13:30:00,49.7,49.75,49.63,49.72,281852.0,45.2401,45.2856,45.1764,45.2583,281852.0
2022-06-22 14:00:00,49.73,49.84,49.71,49.71,463231.0,45.2674,45.3675,45.2492,45.2492,463231.0
2022-06-22 14:30:00,49.72,49.73,49.63,49.68,640806.0,45.2583,45.2674,45.1764,45.2219,640806.0
2022-06-22 15:00:00,49.68,49.71,49.57,49.6,1068486.0,45.2219,45.2492,45.1218,45.1491,1068486.0
2022-06-22 15:30:00,49.59,49.62,49.48,49.48,741572.0,45.14,45.1673,45.0398,45.0398,741572.0
2022-06-23 09:30:00,49.46,49.54,49.33,49.54,473793.0,45.0216,45.0944,44.9033,45.0944,473793.0
2022-06-23 10:00:00,49.55,49.59,49.32,49.36,371322.0,45.1035,45.14,44.8942,44.9306,371322.0
2022-06-23 10:30:00,49.38,49.58,49.32,49.55,352373.0,44.9488,45.1309,44.8942,45.1035,352373.0
2022-06-23 11:00:00,49.54,49.58,49.38,49.4,341125.0,45.0944,45.1309,44.9488,44.967,341125.0
2022-06-23 11:30:00,49.41,49.42,49.2,49.22,321498.0,44.9761,44.9852,44.785,44.8032,321498.0
2022-06-23 12:00:00,49.21,49.22,49.07,49.16,303790.0,44.7941,44.8032,44.6666,44.7485,303790.0
2022-06-23 12:30:00,49.16,49.18,49.01,49.05,305304.0,44.7485,44.7667,44.612,44.6484,305304.0
2022-06-23 13:00:00,49.04,49.12,48.97,49.07,258486.0,44.6393,44.7121,44.5756,44.6666,258486.0
2022-06-23 13:30:00,49.08,49.12,49.0,49.1,428498.0,44.6757,44.7121,44.6029,44.6939,428498.0
2022-06-23 14:00:00,49.1,49.15,49.06,49.14,295092.0,44.6939,44.7394,44.6575,44.7303,295092.0
2022-06-23 14:30:00,49.14,49.24,49.14,49.22,262374.0,44.7303,44.8214,44.7303,44.8032,262374.0
2022-06-23 15:00:00,49.21,49.32,49.18,49.3,286770.0,44.7941,44.8942,44.7667,44.876,286770.0
2022-06-23 15:30:00,49.31,49.45,49.31,49.42,627508.0,44.8851,45.0125,44.8851,44.9852,627508.0
2022-06-24 09:30:00,50.02,50.23,49.99,50.17,527093.0,45.5314,45.7225,45.5041,45.6679,527093.0
2022-06-24 10:00:00,50.18,50.57,50.17,50.55,537000.0,45.677,46.032,45.6679,46.0138,537000.0
2022-06-24 10:30:00,50.55,50.56,50.38,50.43,193698.0,46.0138,46.0229,45.8591,45.9046,193698.0
2022-06-24 11:00:00,50.43,50.53,50.39,50.51,354260.0,45.9046,45.9956,45.8682,45.9774,354260.0
2022-06-24 11:30:00,50.51,50.55,50.45,50.48,772741.0,45.9774,46.0138,45.9228,45.9501,772741.0
2022-06-24 12:00:00,50.48,50.53,50.47,50.48,142653.0,45.9501,45.9956,45.941,45.9501,142653.0
2022-06-24 12:30:00,50.48,50.53,50.46,50.53,97676.0,45.9501,45.9956,45.9319,45.9956,97676.0
2022-06-24 13:00:00,50.52,50.54,50.48,50.5,503175.0,45.9865,46.0047,45.9501,45.9683,503175.0
2022-06-24 13:30:00,50.5,50.52,50.46,50.48,665064.0,45.9683,45.9865,45.9319,45.9501,665064.0
2022-06-24 14:00:00,50.48,50.56,50.48,50.55,216063.0,45.9501,46.0229,45.9501,46.0138,216063.0
2022-06-24 14:30:00,50.55,50.59,50.54,50.59,182736.0,46.0138,46.0502,46.0047,46.0502,182736.0
2022-06-24 15:00:00,50.58,50.61,50.54,50.61,306481.0,46.0411,46.0684,46.0047,46.0684,306481.0
2022-06-24 15:30:00,50.61,50.77,50.57,50.76,544917.0,46.0684,46.2141,46.032,46.205,544917.0
2022-06-27 09:30:00,50.76,50.81,50.61,50.67,231325.0,46.205,46.2505,46.0684,46.123,231325.0
2022-06-27 10:00:00,50.68,50.82,50.61,50.64,285336.0,46.1321,46.2596,46.0684,46.0957,285336.0
2022-06-27 10:30:00,50.64,50.92,50.63,50.9,545998.0,46.0957,46.3506,46.0866,46.3324,545998.0
2022-06-27 11:00:00,50.9,50.97,50.82,50.96,256133.0,46.3324,46.3961,46.2596,46.387,256133.0
2022-06-27 11:30:00,50.96,50.96,50.82,50.87,249090.0,46.387,46.387,46.2596,46.3051,249090.0
2022-06-27 12:00:00,50.86,50.88,50.74,50.75,291658.0,46.296,46.3142,46.1868,46.1959,291658.0
2022-06-27 12:30:00,50.75,50.83,50.7,50.82,296704.0,46.1959,46.2687,46.1503,46.2596,296704.0
2022-06-27 13:00:00,50.83,50.83,50.69,50.76,241917.0,46.2687,46.2687,46.1412,46.205,241917.0
2022-06-27 13:30:00,50.76,50.76,50.65,50.71,230384.0,46.205,46.205,46.1048,46.1595,230384.0
2022-06-27 14:00:00,50.71,50.76,50.67,50.72,271230.0,46.1595,46.205,46.123,46.1686,271230.0
2022-06-27 14:30:00,50.71,50.76,50.69,50.71,284360.0,46.1595,46.205,46.1412,46.1595,284360.0
2022-06-27 15:00:00,50.71,50.79,50.62,50.74,2076257.0,46.1595,46.2323,46.0775,46.1868,2076257.0
2022-06-27 15:30:00,50.73,50.79,50.64,50.71,918821.0,46.1777,46.2323,46.0957,46.1595,918821.0
2022-06-28 09:30:00,51.06,51.3,51.06,51.27,545152.0,46.478,46.6965,46.478,46.6692,545152.0
2022-06-28 10:00:00,51.27,51.3,51.08,51.09,236897.0,46.6692,46.6965,46.4962,46.5054,236897.0
2022-06-28 10:30:00,51.08,51.09,50.93,51.02,245103.0,46.4962,46.5054,46.3597,46.4416,245103.0
2022-06-28 11:00:00,51.02,51.05,50.81,50.83,362817.0,46.4416,46.4689,46.2505,46.2687,362817.0
2022-06-28 11:30:00,50.82,50.87,50.67,50.68,525280.0,46.2596,46.3051,46.123,46.1321,525280.0
2022-06-28 12:00:00,50.68,50.77,50.61,50.77,291150.0,46.1321,46.2141,46.0684,46.2141,291150.0
2022-06-28 12:30:00,50.76,50.78,50.68,50.7,165501.0,46.205,46.2232,46.1321,46.1503,165501.0
2022-06-28 13:00:00,50.71,50.71,50.53,50.63,161045.0,46.1595,46.1595,45.9956,46.0866,161045.0
2022-06-28 13:30:00,50.62,50.65,50.53,50.62,238459.0,46.0775,46.1048,45.9956,46.0775,238459.0
2022-06-28 14:00:00,50.62,50.68,50.51,50.56,346378.0,46.0775,46.1321,45.9774,46.0229,346378.0
2022-06-28 14:30:00,50.55,50.55,50.43,50.5,263439.0,46.0138,46.0138,45.9046,45.9683,263439.0
2022-06-28 15:00:00,50.49,50.57,50.44,50.55,1086458.0,45.9592,46.032,45.9137,46.0138,1086458.0
2022-06-28 15:30:00,50.54,50.56,50.42,50.45,600283.0,46.0047,46.0229,45.8955,45.9228,600283.0
2022-06-29 09:30:00,50.34,50.46,50.14,50.35,348903.0,45.8227,45.9319,45.6406,45.8318,348903.0
2022-06-29 10:00:00,50.34,50.51,50.25,50.32,231284.0,45.8227,45.9774,45.7407,45.8044,231284.0
2022-06-29 10:30:00,50.32,50.4,50.22,50.3,130103.0,45.8044,45.8773,45.7134,45.7862,130103.0
2022-06-29 11:00:00,50.3,50.31,50.17,50.23,198972.0,45.7862,45.7953,45.6679,45.7225,198972.0
2022-06-29 11:30:00,50.23,50.35,50.19,50.33,225888.0,45.7225,45.8318,45.6861,45.8136,225888.0
2022-06-29 12:00:00,50.35,50.35,50.15,50.15,183499.0,45.8318,45.8318,45.6497,45.6497,183499.0
2022-06-29 12:30:00,50.16,50.25,50.14,50.21,215463.0,45.6588,45.7407,45.6406,45.7043,215463.0
2022-06-29 13:00:00,50.2,50.29,50.15,50.22,187616.0,45.6952,45.7771,45.6497,45.7134,187616.0
2022-06-29 13:30:00,50.21,50.32,50.17,50.31,230439.0,45.7043,45.8044,45.6679,45.7953,230439.0
2022-06-29 14:00:00,50.31,50.39,50.3,50.34,236317.0,45.7953,45.8682,45.7862,45.8227,236317.0
2022-06-29 14:30:00,50.34,50.35,50.2,50.22,175776.0,45.8227,45.8318,45.6952,45.7134,175776.0
2022-06-29 15:00:00,50.24,50.31,50.18,50.31,233733.0,45.7316,45.7953,45.677,45.7953,233733.0
2022-06-29 15:30:00,50.3,50.3,50.15,50.19,382846.0,45.7862,45.7862,45.6497,45.6861,382846.0
2022-06-30 09:30:00,49.4,49.44,49.17,49.22,417393.0,44.967,45.0034,44.7576,44.8032,417393.0
2022-06-30 10:00:00,49.2,49.34,49.16,49.26,288717.0,44.785,44.9124,44.7485,44.8396,288717.0
2022-06-30 10:30:00,49.26,49.5,49.25,49.47,396227.0,44.8396,45.058,44.8305,45.0307,396227.0
2022-06-30 11:00:00,49.47,49.7,49.38,49.62,499408.0,45.0307,45.2401,44.9488,45.1673,499408.0
2022-06-30 11:30:00,49.62,49.82,49.6,49.81,377883.0,45.1673,45.3493,45.1491,45.3402,377883.0
2022-06-30 12:00:00,49.82,49.95,49.69,49.94,179562.0,45.3493,45.4677,45.231,45.4585,179562.0
2022-06-30 12:30:00,49.95,50.01,49.87,49.93,320396.0,45.4677,45.5223,45.3948,45.4494,320396.0
2022-06-30 13:00:00,49.93,49.98,49.78,49.89,392820.0,45.4494,45.495,45.3129,45.413,392820.0
2022-06-30 13:30:00,49.89,50.0,49.86,49.95,425987.0,45.413,45.5132,45.3857,45.4677,425987.0
2022-06-30 14:00:00,49.95,49.97,49.82,49.88,470891.0,45.4677,45.4859,45.3493,45.4039,470891.0
2022-06-30 14:30:00,49.88,49.91,49.76,49.8,226477.0,45.4039,45.4312,45.2947,45.3311,226477.0
2022-06-30 15:00:00,49.8,49.83,49.64,49.8,561636.0,45.3311,45.3584,45.1855,45.3311,561636.0
2022-06-30 15:30:00,49.8,49.99,49.77,49.97,695422.0,45.3311,45.5041,45.3038,45.4859,695422.0
2022-07-01 09:30:00,49.33,49.66,49.31,49.59,288218.0,44.9033,45.2037,44.8851,45.14,288218.0
2022-07-01 10:00:00,49.62,49.67,49.22,49.25,426265.0,45.1673,45.2128,44.8032,44.8305,426265.0
2022-07-01 10:30:00,49.24,49.36,49.13,49.29,1047468.0,44.8214,44.9306,44.7212,44.8669,1047468.0
2022-07-01 11:00:00,49.28,49.49,49.23,49.43,377699.0,44.8578,45.0489,44.8123,44.9943,377699.0
2022-07-01 11:30:00,49.44,49.57,49.39,49.41,196393.0,45.0034,45.1218,44.9579,44.9761,196393.0
2022-07-01 12:00:00,49.42,49.55,49.37,49.53,180031.0,44.9852,45.1035,44.9397,45.0853,180031.0
2022-07-01 12:30:00,49.53,49.56,49.45,49.45,111365.0,45.0853,45.1126,45.0125,45.0125,111365.0
2022-07-01 13:00:00,49.44,49.56,49.44,49.55,120226.0,45.0034,45.1126,45.0034,45.1035,120226.0
2022-07-01 13:30:00,49.56,49.7,49.55,49.69,296398.0,45.1126,45.2401,45.1035,45.231,296398.0
2022-07-01 14:00:00,49.7,49.81,49.63,49.77,251794.0,45.2401,45.3402,45.1764,45.3038,251794.0
2022-07-01 14:30:00,49.78,49.88,49.77,49.84,135827.0,45.3129,45.4039,45.3038,45.3675,135827.0
2022-07-01 15:00:00,49.84,49.89,49.76,49.83,195818.0,45.3675,45.413,45.2947,45.3584,195818.0
2022-07-01 15:30:00,49.84,49.95,49.82,49.95,651436.0,45.3675,45.4677,45.3493,45.4677,651436.0
2022-07-05 09:30:00,48.54,48.64,48.44,48.54,470852.0,44.1842,44.2752,44.0932,44.1842,470852.0
2022-07-05 10:00:00,48.53,48.61,48.44,48.55,411246.0,44.1751,44.2479,44.0932,44.1933,411246.0
2022-07-05 10:30:00,48.55,48.71,48.48,48.48,229998.0,44.1933,44.3389,44.1296,44.1296,229998.0
2022-07-05 11:00:00,48.48,48.48,48.35,48.36,443499.0,44.1296,44.1296,44.0112,44.0203,443499.0
2022-07-05 11:30:00,48.37,48.59,48.35,48.53,205789.0,44.0294,44.2297,44.0112,44.1751,205789.0
2022-07-05 12:00:00,48.54,48.6,48.45,48.55,191644.0,44.1842,44.2388,44.1023,44.1933,191644.0
2022-07-05 12:30:00,48.56,48.6,48.41,48.44,136557.0,44.2024,44.2388,44.0658,44.0932,136557.0
2022-07-05 13:00:00,48.44,48.63,48.43,48.57,387480.0,44.0932,44.2661,44.0841,44.2115,387480.0
2022-07-05 13:30:00,48.56,48.65,48.55,48.61,263483.0,44.2024,44.2843,44.1933,44.2479,263483.0
2022-07-05 14:00:00,48.61,48.8,48.59,48.78,220115.0,44.2479,44.4208,44.2297,44.4026,220115.0
2022-07-05 14:30:00,48.78,48.89,48.78,48.84,261134.0,44.4026,44.5028,44.4026,44.4573,261134.0
2022-07-05 15:00:00,48.84,48.99,48.79,48.97,418460.0,44.4573,44.5938,44.4117,44.5756,418460.0
2022-07-05 15:30:00,48.97,49.08,48.93,49.08,540661.0,44.5756,44.6757,44.5392,44.6757,540661.0
2022-07-06 09:30:00,48.93,48.96,48.76,48.81,302494.0,44.5392,44.5665,44.3844,44.43,302494.0
2022-07-06 10:00:00,48.81,48.88,48.65,48.82,386181.0,44.43,44.4937,44.2843,44.4391,386181.0
2022-07-06 10:30:00,48.83,48.85,48.71,48.78,287348.0,44.4482,44.4664,44.3389,44.4026,287348.0
2022-07-06 11:00:00,48.79,48.8,48.65,48.66,317778.0,44.4117,44.4208,44.2843,44.2934,317778.0
2022-07-06 11:30:00,48.67,48.72,48.58,48.7,357008.0,44.3025,44.348,44.2206,44.3298,357008.0
2022-07-06 12:00:00,48.71,48.72,48.62,48.69,203949.0,44.3389,44.348,44.257,44.3207,203949.0
2022-07-06 12:30:00,48.69,48.75,48.66,48.74,182319.0,44.3207,44.3753,44.2934,44.3662,182319.0
2022-07-06 13:00:00,48.74,48.84,48.74,48.8,163231.0,44.3662,44.4573,44.3662,44.4208,163231.0
2022-07-06 13:30:00,48.8,48.83,48.78,48.82,186553.0,44.4208,44.4482,44.4026,44.4391,186553.0
2022-07-06 14:00:00,48.81,48.93,48.69,48.88,287513.0,44.43,44.5392,44.3207,44.4937,287513.0
2022-07-06 14:30:00,48.89,49.04,48.84,48.98,389666.0,44.5028,44.6393,44.4573,44.5847,389666.0
2022-07-06 15:00:00,48.98,49.06,48.9,49.05,357706.0,44.5847,44.6575,44.5119,44.6484,357706.0
2022-07-06 15:30:00,49.05,49.1,48.9,48.98,496046.0,44.6484,44.6939,44.5119,44.5847,496046.0
2022-07-07 09:30:00,49.44,49.79,49.44,49.79,387894.0,45.0034,45.322,45.0034,45.322,387894.0
2022-07-07 10:00:00,49.78,49.78,49.64,49.69,134050.0,45.3129,45.3129,45.1855,45.231,134050.0
2022-07-07 10:30:00,49.7,49.83,49.68,49.76,277776.0,45.2401,45.3584,45.2219,45.2947,277776.0
2022-07-07 11:00:00,49.77,49.82,49.71,49.74,116566.0,45.3038,45.3493,45.2492,45.2765,116566.0
2022-07-07 11:30:00,49.73,49.79,49.7,49.75,66580.0,45.2674,45.322,45.2401,45.2856,66580.0
2022-07-07 12:00:00,49.75,49.81,49.74,49.77,590831.0,45.2856,45.3402,45.2765,45.3038,590831.0
2022-07-07 12:30:00,49.78,49.81,49.74,49.77,617483.0,45.3129,45.3402,45.2765,45.3038,617483.0
2022-07-07 13:00:00,49.77,49.79,49.7,49.71,205184.0,45.3038,45.322,45.2401,45.2492,205184.0
2022-07-07 13:30:00,49.71,49.8,49.7,49.8,211677.0,45.2492,45.3311,45.2401,45.3311,211677.0
2022-07-07 14:00:00,49.79,49.83,49.78,49.82,296816.0,45.322,45.3584,45.3129,45.3493,296816.0
2022-07-07 14:30:00,49.82,49.83,49.76,49.79,155932.0,45.3493,45.3584,45.2947,45.322,155932.0
2022-07-07 15:00:00,49.79,49.83,49.77,49.79,513651.0,45.322,45.3584,45.3038,45.322,513651.0
2022-07-07 15:30:00,49.79,49.82,49.76,49.81,451724.0,45.322,45.3493,45.2947,45.3402,451724.0
2022-07-08 09:30:00,49.66,49.79,49.49,49.54,220574.0,45.2037,45.322,45.0489,45.0944,220574.0
2022-07-08 10:00:00,49.54,49.88,49.47,49.84,236131.0,45.0944,45.4039,45.0307,45.3675,236131.0
2022-07-08 10:30:00,49.87,49.99,49.87,49.96,153857.0,45.3948,45.5041,45.3948,45.4768,153857.0
2022-07-08 11:00:00,49.96,50.01,49.92,50.0,234323.0,45.4768,45.5223,45.4403,45.5132,234323.0
2022-07-08 11:30:00,50.0,50.03,49.82,49.9,205545.0,45.5132,45.5405,45.3493,45.4221,205545.0
2022-07-08 12:00:00,49.9,49.9,49.7,49.71,164149.0,45.4221,45.4221,45.2401,45.2492,164149.0
2022-07-08 12:30:00,49.71,49.73,49.63,49.66,219646.0,45.2492,45.2674,45.1764,45.2037,219646.0
2022-07-08 13:00:00,49.66,49.75,49.61,49.75,172109.0,45.2037,45.2856,45.1582,45.2856,172109.0
2022-07-08 13:30:00,49.75,49.81,49.71,49.76,114179.0,45.2856,45.3402,45.2492,45.2947,114179.0
2022-07-08 14:00:00,49.75,49.85,49.74,49.85,164836.0,45.2856,45.3766,45.2765,45.3766,164836.0
2022-07-08 14:30:00,49.84,49.89,49.82,49.86,84403.0,45.3675,45.413,45.3493,45.3857,84403.0
2022-07-08 15:00:00,49.86,49.89,49.83,49.87,203310.0,45.3857,45.413,45.3584,45.3948,203310.0
2022-07-08 15:30:00,49.88,49.89,49.81,49.84,302634.0,45.4039,45.413,45.3402,45.3675,302634.0
2022-07-11 09:30:00,49.12,49.16,48.83,48.98,364726.0,44.7121,44.7485,44.4482,44.5847,364726.0
2022-07-11 10:00:00,48.98,49.03,48.85,48.9,243945.0,44.5847,44.6302,44.4664,44.5119,243945.0
2022-07-11 10:30:00,48.9,49.09,48.9,48.98,246932.0,44.5119,44.6848,44.5119,44.5847,246932.0
2022-07-11 11:00:00,48.97,49.08,48.96,49.03,196787.0,44.5756,44.6757,44.5665,44.6302,196787.0
2022-07-11 11:30:00,49.05,49.08,49.0,49.05,136266.0,44.6484,44.6757,44.6029,44.6484,136266.0
2022-07-11 12:00:00,49.06,49.07,48.99,49.03,116635.0,44.6575,44.6666,44.5938,44.6302,116635.0
2022-07-11 12:30:00,49.01,49.06,48.99,49.04,191210.0,44.612,44.6575,44.5938,44.6393,191210.0
2022-07-11 13:00:00,49.04,49.14,49.03,49.13,222688.0,44.6393,44.7303,44.6302,44.7212,222688.0
2022-07-11 13:30:00,49.12,49.18,49.11,49.14,136816.0,44.7121,44.7667,44.703,44.7303,136816.0
2022-07-11 14:00:00,49.14,49.14,49.01,49.03,286565.0,44.7303,44.7303,44.612,44.6302,286565.0
2022-07-11 14:30:00,49.02,49.07,48.97,48.98,217184.0,44.6211,44.6666,44.5756,44.5847,217184.0
2022-07-11 15:00:00,48.97,49.0,48.9,48.93,220948.0,44.5756,44.6029,44.5119,44.5392,220948.0
2022-07-11 15:30:00,48.93,48.95,48.84,48.89,340385.0,44.5392,44.5574,44.4573,44.5028,340385.0
2022-07-12 09:30:00,48.75,48.94,48.74,48.74,281325.0,44.3753,44.5483,44.3662,44.3662,281325.0
2022-07-12 10:00:00,48.73,48.88,48.7,48.83,265936.0,44.3571,44.4937,44.3298,44.4482,265936.0
2022-07-12 10:30:00,48.85,48.99,48.85,48.99,158560.0,44.4664,44.5938,44.4664,44.5938,158560.0
2022-07-12 11:00:00,48.98,49.11,48.96,49.09,402566.0,44.5847,44.703,44.5665,44.6848,402566.0
2022-07-12 11:30:00,49.11,49.13,49.04,49.1,261514.0,44.703,44.7212,44.6393,44.6939,261514.0
2022-07-12 12:00:00,49.11,49.14,49.04,49.12,233266.0,44.703,44.7303,44.6393,44.7121,233266.0
2022-07-12 12:30:00,49.11,49.15,49.07,49.1,205947.0,44.703,44.7394,44.6666,44.6939,205947.0
2022-07-12 13:00:00,49.11,49.13,49.02,49.06,190199.0,44.703,44.7212,44.6211,44.6575,190199.0
2022-07-12 13:30:00,49.06,49.13,49.04,49.13,405124.0,44.6575,44.7212,44.6393,44.7212,405124.0
2022-07-12 14:00:00,49.13,49.13,49.03,49.06,410748.0,44.7212,44.7212,44.6302,44.6575,410748.0
2022-07-12 14:30:00,49.07,49.08,48.96,48.97,209719.0,44.6666,44.6757,44.5665,44.5756,209719.0
2022-07-12 15:00:00,48.96,48.96,48.77,48.78,299834.0,44.5665,44.5665,44.3935,44.4026,299834.0
2022-07-12 15:30:00,48.78,48.86,48.69,48.83,529457.0,44.4026,44.4755,44.3207,44.4482,529457.0
2022-07-13 09:30:00,48.16,48.53,48.15,48.4,443472.0,43.8383,44.1751,43.8292,44.0567,443472.0
2022-07-13 10:00:00,48.4,48.43,48.17,48.34,492020.0,44.0567,44.0841,43.8474,44.0021,492020.0
2022-07-13 10:30:00,48.35,48.88,48.31,48.82,314273.0,44.0112,44.4937,43.9748,44.4391,314273.0
2022-07-13 11:00:00,48.83,48.94,48.75,48.75,299137.0,44.4482,44.5483,44.3753,44.3753,299137.0
2022-07-13 11:30:00,48.77,48.82,48.69,48.76,353635.0,44.3935,44.4391,44.3207,44.3844,353635.0
2022-07-13 12:00:00,48.76,48.88,48.75,48.84,112850.0,44.3844,44.4937,44.3753,44.4573,112850.0
2022-07-13 12:30:00,48.83,48.88,48.79,48.87,159419.0,44.4482,44.4937,44.4117,44.4846,159419.0
2022-07-13 13:00:00,48.87,48.96,48.83,48.89,323358.0,44.4846,44.5665,44.4482,44.5028,323358.0
2022-07-13 13:30:00,48.9,48.94,48.84,48.91,302360.0,44.5119,44.5483,44.4573,44.521,302360.0
2022-07-13 14:00:00,48.9,48.91,48.69,48.87,211660.0,44.5119,44.521,44.3207,44.4846,211660.0
2022-07-13 14:30:00,48.86,48.92,48.81,48.91,137830.0,44.4755,44.5301,44.43,44.521,137830.0
2022-07-13 15:00:00,48.91,48.91,48.8,48.82,335942.0,44.521,44.521,44.4208,44.4391,335942.0
2022-07-13 15:30:00,48.83,48.83,48.72,48.77,362409.0,44.4482,44.4482,44.348,44.3935,362409.0
2022-07-14 09:30:00,47.87,47.93,47.6,47.67,607177.0,43.5743,43.6289,43.3285,43.3923,607177.0
2022-07-14 10:00:00,47.66,47.66,47.49,47.62,316575.0,43.3831,43.3831,43.2284,43.3467,316575.0
2022-07-14 10:30:00,47.65,47.72,47.57,47.67,270555.0,43.374,43.4378,43.3012,43.3923,270555.0
2022-07-14 11:00:00,47.68,47.92,47.67,47.86,357479.0,43.4014,43.6198,43.3923,43.5652,357479.0
2022-07-14 11:30:00,47.86,48.09,47.82,48.04,422049.0,43.5652,43.7746,43.5288,43.729,422049.0
2022-07-14 12:00:00,48.04,48.06,47.86,47.87,201873.0,43.729,43.7473,43.5652,43.5743,201873.0
2022-07-14 12:30:00,47.88,47.92,47.7,47.76,173440.0,43.5834,43.6198,43.4196,43.4742,173440.0
2022-07-14 13:00:00,47.77,47.88,47.72,47.87,450712.0,43.4833,43.5834,43.4378,43.5743,450712.0
2022-07-14 13:30:00,47.87,47.94,47.8,47.92,587092.0,43.5743,43.638,43.5106,43.6198,587092.0
2022-07-14 14:00:00,47.92,48.12,47.91,48.11,358445.0,43.6198,43.8019,43.6107,43.7928,358445.0
2022-07-14 14:30:00,48.11,48.19,48.07,48.13,230721.0,43.7928,43.8656,43.7564,43.811,230721.0
2022-07-14 15:00:00,48.13,48.16,48.03,48.15,215028.0,43.811,43.8383,43.7199,43.8292,215028.0
2022-07-14 15:30:00,48.16,48.17,48.05,48.13,337315.0,43.8383,43.8474,43.7382,43.811,337315.0
2022-07-15 09:30:00,48.37,48.44,48.11,48.19,460072.0,44.0294,44.0932,43.7928,43.8656,460072.0
2022-07-15 10:00:00,48.21,48.57,48.2,48.56,651993.0,43.8838,44.2115,43.8747,44.2024,651993.0
2022-07-15 10:30:00,48.57,48.61,48.45,48.56,323531.0,44.2115,44.2479,44.1023,44.2024,323531.0
2022-07-15 11:00:00,48.55,48.69,48.54,48.68,288473.0,44.1933,44.3207,44.1842,44.3116,288473.0
2022-07-15 11:30:00,48.68,48.7,48.6,48.61,388257.0,44.3116,44.3298,44.2388,44.2479,388257.0
2022-07-15 12:00:00,48.59,48.63,48.55,48.56,1319488.0,44.2297,44.2661,44.1933,44.2024,1319488.0
2022-07-15 12:30:00,48.56,48.59,48.52,48.57,411579.0,44.2024,44.2297,44.166,44.2115,411579.0
2022-07-15 13:00:00,48.57,48.64,48.56,48.64,173055.0,44.2115,44.2752,44.2024,44.2752,173055.0
2022-07-15 13:30:00,48.63,48.65,48.58,48.61,250992.0,44.2661,44.2843,44.2206,44.2479,250992.0
2022-07-15 14:00:00,48.62,48.62,48.58,48.61,199023.0,44.257,44.257,44.2206,44.2479,199023.0
2022-07-15 14:30:00,48.61,48.66,48.59,48.62,219456.0,44.2479,44.2934,44.2297,44.257,219456.0
2022-07-15 15:00:00,48.63,48.64,48.6,48.62,370000.0,44.2661,44.2752,44.2388,44.257,370000.0
2022-07-15 15:30:00,48.62,48.72,48.57,48.71,935078.0,44.257,44.348,44.2115,44.3389,935078.0
2022-07-18 09:30:00,49.38,49.57,49.38,49.52,605966.0,44.9488,45.1218,44.9488,45.0762,605966.0
2022-07-18 10:00:00,49.52,49.55,49.4,49.5,242807.0,45.0762,45.1035,44.967,45.058,242807.0
2022-07-18 10:30:00,49.49,49.54,49.48,49.51,167623.0,45.0489,45.0944,45.0398,45.0671,167623.0
2022-07-18 11:00:00,49.52,49.53,49.39,49.4,289003.0,45.0762,45.0853,44.9579,44.967,289003.0
2022-07-18 11:30:00,49.4,49.5,49.39,49.5,216811.0,44.967,45.058,44.9579,45.058,216811.0
2022-07-18 12:00:00,49.49,49.53,49.47,49.51,158372.0,45.0489,45.0853,45.0307,45.0671,158372.0
2022-07-18 12:30:00,49.51,49.52,49.4,49.41,97399.0,45.0671,45.0762,44.967,44.9761,97399.0
2022-07-18 13:00:00,49.41,49.45,49.37,49.41,111143.0,44.9761,45.0125,44.9397,44.9761,111143.0
2022-07-18 13:30:00,49.42,49.42,49.14,49.16,199490.0,44.9852,44.9852,44.7303,44.7485,199490.0
2022-07-18 14:00:00,49.15,49.21,49.11,49.11,274370.0,44.7394,44.7941,44.703,44.703,274370.0
2022-07-18 14:30:00,49.12,49.21,49.05,49.05,188556.0,44.7121,44.7941,44.6484,44.6484,188556.0
2022-07-18 15:00:00,49.05,49.14,49.04,49.04,363397.0,44.6484,44.7303,44.6393,44.6393,363397.0
2022-07-18 15:30:00,49.04,49.04,48.9,48.98,351404.0,44.6393,44.6393,44.5119,44.5847,351404.0
2022-07-19 09:30:00,49.76,49.82,49.69,49.82,287439.0,45.2947,45.3493,45.231,45.3493,287439.0
2022-07-19 10:00:00,49.82,50.03,49.73,49.98,371083.0,45.3493,45.5405,45.2674,45.495,371083.0
2022-07-19 10:30:00,50.0,50.05,49.9,50.01,180617.0,45.5132,45.5587,45.4221,45.5223,180617.0
2022-07-19 11:00:00,50.01,50.08,49.98,50.0,227385.0,45.5223,45.586,45.495,45.5132,227385.0
2022-07-19 11:30:00,50.0,50.06,49.97,50.02,117300.0,45.5132,45.5678,45.4859,45.5314,117300.0
2022-07-19 12:00:00,50.01,50.02,49.92,50.02,114742.0,45.5223,45.5314,45.4403,45.5314,114742.0
2022-07-19 12:30:00,50.02,50.06,50.0,50.04,117662.0,45.5314,45.5678,45.5132,45.5496,117662.0
2022-07-19 13:00:00,50.03,50.04,49.97,50.0,107698.0,45.5405,45.5496,45.4859,45.5132,107698.0
2022-07-19 13:30:00,50.0,50.08,50.0,50.07,118394.0,45.5132,45.586,45.5132,45.5769,118394.0
2022-07-19 14:00:00,50.07,50.13,50.04,50.04,139717.0,45.5769,45.6315,45.5496,45.5496,139717.0
2022-07-19 14:30:00,50.04,50.08,50.03,50.08,119518.0,45.5496,45.586,45.5405,45.586,119518.0
2022-07-19 15:00:00,50.08,50.12,50.05,50.08,190872.0,45.586,45.6224,45.5587,45.586,190872.0
2022-07-19 15:30:00,50.08,50.13,50.04,50.11,399720.0,45.586,45.6315,45.5496,45.6133,399720.0
2022-07-20 09:30:00,49.95,50.06,49.85,49.86,244706.0,45.4677,45.5678,45.3766,45.3857,244706.0
2022-07-20 10:00:00,49.86,50.01,49.8,50.0,239727.0,45.3857,45.5223,45.3311,45.5132,239727.0
2022-07-20 10:30:00,49.99,50.1,49.97,50.1,252583.0,45.5041,45.6042,45.4859,45.6042,252583.0
2022-07-20 11:00:00,50.1,50.1,49.95,49.97,242920.0,45.6042,45.6042,45.4677,45.4859,242920.0
2022-07-20 11:30:00,49.97,50.04,49.94,50.04,154533.0,45.4859,45.5496,45.4585,45.5496,154533.0
2022-07-20 12:00:00,50.03,50.08,49.99,49.99,253254.0,45.5405,45.586,45.5041,45.5041,253254.0
2022-07-20 12:30:00,49.99,50.04,49.75,49.88,168369.0,45.5041,45.5496,45.2856,45.4039,168369.0
2022-07-20 13:00:00,49.88,49.88,49.67,49.78,614778.0,45.4039,45.4039,45.2128,45.3129,614778.0
2022-07-20 13:30:00,49.79,49.83,49.63,49.64,489388.0,45.322,45.3584,45.1764,45.1855,489388.0
2022-07-20 14:00:00,49.65,49.82,49.65,49.81,319867.0,45.1946,45.3493,45.1946,45.3402,319867.0
2022-07-20 14:30:00,49.81,49.87,49.78,49.84,196306.0,45.3402,45.3948,45.3129,45.3675,196306.0
2022-07-20 15:00:00,49.84,49.94,49.83,49.93,181444.0,45.3675,45.4585,45.3584,45.4494,181444.0
2022-07-20 15:30:00,49.93,49.94,49.83,49.85,330498.0,45.4494,45.4585,45.3584,45.3766,330498.0
2022-07-21 09:30:00,49.85,50.18,49.8,50.14,212870.0,45.3766,45.677,45.3311,45.6406,212870.0
2022-07-21 10:00:00,50.15,50.19,49.85,49.87,430363.0,45.6497,45.6861,45.3766,45.3948,430363.0
2022-07-21 10:30:00,49.86,50.12,49.85,50.12,113041.0,45.3857,45.6224,45.3766,45.6224,113041.0
2022-07-21 11:00:00,50.11,50.2,50.01,50.09,204951.0,45.6133,45.6952,45.5223,45.5951,204951.0
2022-07-21 11:30:00,50.11,50.21,50.06,50.16,159167.0,45.6133,45.7043,45.5678,45.6588,159167.0
2022-07-21 12:00:00,50.15,50.23,50.13,50.23,290173.0,45.6497,45.7225,45.6315,45.7225,290173.0
2022-07-21 12:30:00,50.23,50.24,50.17,50.21,175348.0,45.7225,45.7316,45.6679,45.7043,175348.0
2022-07-21 13:00:00,50.21,50.23,50.14,50.16,110960.0,45.7043,45.7225,45.6406,45.6588,110960.0
2022-07-21 13:30:00,50.15,50.18,50.06,50.11,326688.0,45.6497,45.677,45.5678,45.6133,326688.0
2022-07-21 14:00:00,50.11,50.2,50.1,50.18,231370.0,45.6133,45.6952,45.6042,45.677,231370.0
2022-07-21 14:30:00,50.17,50.19,50.13,50.17,128567.0,45.6679,45.6861,45.6315,45.6679,128567.0
2022-07-21 15:00:00,50.17,50.26,50.16,50.25,130632.0,45.6679,45.7498,45.6588,45.7407,130632.0
2022-07-21 15:30:00,50.25,50.43,50.24,50.41,409473.0,45.7407,45.9046,45.7316,45.8864,409473.0
2022-07-22 09:30:00,50.49,50.73,50.45,50.53,364397.0,45.9592,46.1777,45.9228,45.9956,364397.0
2022-07-22 10:00:00,50.53,50.63,50.42,50.49,175003.0,45.9956,46.0866,45.8955,45.9592,175003.0
2022-07-22 10:30:00,50.5,50.57,50.47,50.54,91955.0,45.9683,46.032,45.941,46.0047,91955.0
2022-07-22 11:00:00,50.54,50.56,50.42,50.42,154465.0,46.0047,46.0229,45.8955,45.8955,154465.0
2022-07-22 11:30:00,50.42,50.44,50.3,50.37,120554.0,45.8955,45.9137,45.7862,45.85,120554.0
2022-07-22 12:00:00,50.37,50.38,50.27,50.31,234111.0,45.85,45.8591,45.7589,45.7953,234111.0
2022-07-22 12:30:00,50.31,50.38,50.28,50.29,116455.0,45.7953,45.8591,45.768,45.7771,116455.0
2022-07-22 13:00:00,50.28,50.29,50.15,50.18,166476.0,45.768,45.7771,45.6497,45.677,166476.0
2022-07-22 13:30:00,50.17,50.17,50.08,50.14,264419.0,45.6679,45.6679,45.586,45.6406,264419.0
2022-07-22 14:00:00,50.13,50.14,49.96,50.02,87274.0,45.6315,45.6406,45.4768,45.5314,87274.0
2022-07-22 14:30:00,50.02,50.03,49.96,50.0,101794.0,45.5314,45.5405,45.4768,45.5132,101794.0
2022-07-22 15:00:00,50.0,50.09,49.98,50.09,174101.0,45.5132,45.5951,45.495,45.5951,174101.0
2022-07-22 15:30:00,50.09,50.15,50.02,50.14,280200.0,45.5951,45.6497,45.5314,45.6406,280200.0
2022-07-25 09:30:00,50.45,50.54,50.32,50.48,500554.0,45.9228,46.0047,45.8044,45.9501,500554.0
2022-07-25 10:00:00,50.47,50.51,50.28,50.34,583535.0,45.941,45.9774,45.768,45.8227,583535.0
2022-07-25 10:30:00,50.32,50.38,50.23,50.33,309650.0,45.8044,45.8591,45.7225,45.8136,309650.0
2022-07-25 11:00:00,50.32,50.38,50.26,50.38,120588.0,45.8044,45.8591,45.7498,45.8591,120588.0
2022-07-25 11:30:00,50.38,50.48,50.37,50.44,157805.0,45.8591,45.9501,45.85,45.9137,157805.0
2022-07-25 12:00:00,50.44,50.45,50.35,50.41,160721.0,45.9137,45.9228,45.8318,45.8864,160721.0
2022-07-25 12:30:00,50.42,50.53,50.42,50.49,231802.0,45.8955,45.9956,45.8955,45.9592,231802.0
2022-07-25 13:00:00,50.5,50.54,50.47,50.48,182262.0,45.9683,46.0047,45.941,45.9501,182262.0
2022-07-25 13:30:00,50.49,50.49,50.4,50.43,272500.0,45.9592,45.9592,45.8773,45.9046,272500.0
2022-07-25 14:00:00,50.41,50.45,50.4,50.43,222967.0,45.8864,45.9228,45.8773,45.9046,222967.0
2022-07-25 14:30:00,50.43,50.46,50.37,50.38,208419.0,45.9046,45.9319,45.85,45.8591,208419.0
2022-07-25 15:00:00,50.39,50.42,50.33,50.36,308992.0,45.8682,45.8955,45.8136,45.8409,308992.0
2022-07-25 15:30:00,50.36,50.52,50.35,50.51,300572.0,45.8409,45.9865,45.8318,45.9774,300572.0
2022-07-26 09:30:00,50.21,50.3,50.13,50.2,296152.0,45.7043,45.7862,45.6315,45.6952,296152.0
2022-07-26 10:00:00,50.19,50.22,50.06,50.11,258089.0,45.6861,45.7134,45.5678,45.6133,258089.0
2022-07-26 10:30:00,50.11,50.2,50.08,50.2,442728.0,45.6133,45.6952,45.586,45.6952,442728.0
2022-07-26 11:00:00,50.21,50.22,50.03,50.04,117242.0,45.7043,45.7134,45.5405,45.5496,117242.0
2022-07-26 11:30:00,50.04,50.04,49.88,49.9,406764.0,45.5496,45.5496,45.4039,45.4221,406764.0
2022-07-26 12:00:00,49.9,50.0,49.89,49.98,132023.0,45.4221,45.5132,45.413,45.495,132023.0
2022-07-26 12:30:00,49.98,50.04,49.95,50.02,117412.0,45.495,45.5496,45.4677,45.5314,117412.0
2022-07-26 13:00:00,50.01,50.08,50.0,50.06,177532.0,45.5223,45.586,45.5132,45.5678,177532.0
2022-07-26 13:30:00,50.05,50.06,49.96,49.96,398239.0,45.5587,45.5678,45.4768,45.4768,398239.0
2022-07-26 14:00:00,49.97,50.07,49.93,49.93,213061.0,45.4859,45.5769,45.4494,45.4494,213061.0
2022-07-26 14:30:00,49.92,49.95,49.89,49.94,91869.0,45.4403,45.4677,45.413,45.4585,91869.0
2022-07-26 15:00:00,49.94,49.97,49.89,49.95,273688.0,45.4585,45.4859,45.413,45.4677,273688.0
2022-07-26 15:30:00,49.96,49.98,49.87,49.88,368250.0,45.4768,45.495,45.3948,45.4039,368250.0
2022-07-27 09:30:00,50.37,50.39,50.27,50.37,352142.0,45.85,45.8682,45.7589,45.85,352142.0
2022-07-27 10:00:00,50.35,50.43,50.32,50.33,189904.0,45.8318,45.9046,45.8044,45.8136,189904.0
2022-07-27 10:30:00,50.33,50.35,50.3,50.34,95755.0,45.8136,45.8318,45.7862,45.8227,95755.0
2022-07-27 11:00:00,50.34,50.42,50.33,50.38,97275.0,45.8227,45.8955,45.8136,45.8591,97275.0
2022-07-27 11:30:00,50.37,50.41,50.3,50.33,131534.0,45.85,45.8864,45.7862,45.8136,131534.0
2022-07-27 12:00:00,50.32,50.36,50.3,50.33,252276.0,45.8044,45.8409,45.7862,45.8136,252276.0
2022-07-27 12:30:00,50.32,50.34,50.29,50.29,52461.0,45.8044,45.8227,45.7771,45.7771,52461.0
2022-07-27 13:00:00,50.29,50.32,50.26,50.3,153503.0,45.7771,45.8044,45.7498,45.7862,153503.0
2022-07-27 13:30:00,50.29,50.34,50.27,50.31,161807.0,45.7771,45.8227,45.7589,45.7953,161807.0
2022-07-27 14:00:00,50.35,50.5,50.29,50.41,791019.0,45.8318,45.9683,45.7771,45.8864,791019.0
2022-07-27 14:30:00,50.4,50.91,50.2,50.8,498985.0,45.8773,46.3415,45.6952,46.2414,498985.0
2022-07-27 15:00:00,50.81,51.02,50.73,51.02,389886.0,46.2505,46.4416,46.1777,46.4416,389886.0
2022-07-27 15:30:00,51.02,51.06,50.91,50.96,514485.0,46.4416,46.478,46.3415,46.387,514485.0
2022-07-28 09:30:00,50.96,51.02,50.64,50.73,355723.0,46.387,46.4416,46.0957,46.1777,355723.0
2022-07-28 10:00:00,50.73,50.8,50.59,50.64,313497.0,46.1777,46.2414,46.0502,46.0957,313497.0
2022-07-28 10:30:00,50.65,50.81,50.58,50.81,154921.0,46.1048,46.2505,46.0411,46.2505,154921.0
2022-07-28 11:00:00,50.79,50.98,50.79,50.98,129351.0,46.2323,46.4052,46.2323,46.4052,129351.0
2022-07-28 11:30:00,50.98,51.03,50.93,50.96,104728.0,46.4052,46.4507,46.3597,46.387,104728.0
2022-07-28 12:00:00,50.97,51.0,50.92,51.0,81009.0,46.3961,46.4234,46.3506,46.4234,81009.0
2022-07-28 12:30:00,50.99,51.02,50.94,51.02,241900.0,46.4143,46.4416,46.3688,46.4416,241900.0
2022-07-28 13:00:00,51.01,51.1,50.98,51.08,88862.0,46.4325,46.5145,46.4052,46.4962,88862.0
2022-07-28 13:30:00,51.08,51.18,51.07,51.16,135374.0,46.4962,46.5873,46.4871,46.5691,135374.0
2022-07-28 14:00:00,51.15,51.16,51.09,51.13,125811.0,46.56,46.5691,46.5054,46.5418,125811.0
2022-07-28 14:30:00,51.13,51.21,51.1,51.21,236144.0,46.5418,46.6146,46.5145,46.6146,236144.0
2022-07-28 15:00:00,51.21,51.29,51.2,51.28,374324.0,46.6146,46.6874,46.6055,46.6783,374324.0
2022-07-28 15:30:00,51.28,51.31,51.23,51.24,537222.0,46.6783,46.7056,46.6328,46.6419,537222.0
2022-07-29 09:30:00,51.14,51.18,50.99,51.12,284411.0,46.5509,46.5873,46.4143,46.5327,284411.0
2022-07-29 10:00:00,51.12,51.31,51.08,51.28,342955.0,46.5327,46.7056,46.4962,46.6783,342955.0
2022-07-29 10:30:00,51.28,51.39,51.2,51.34,141023.0,46.6783,46.7784,46.6055,46.7329,141023.0
2022-07-29 11:00:00,51.33,51.43,51.27,51.35,1703799.0,46.7238,46.8148,46.6692,46.742,1703799.0
2022-07-29 11:30:00,51.35,51.45,51.31,51.4,155814.0,46.742,46.833,46.7056,46.7875,155814.0
2022-07-29 12:00:00,51.4,51.41,51.32,51.32,226704.0,46.7875,46.7966,46.7147,46.7147,226704.0
2022-07-29 12:30:00,51.32,51.41,51.27,51.39,162022.0,46.7147,46.7966,46.6692,46.7784,162022.0
2022-07-29 13:00:00,51.39,51.4,51.35,51.35,238761.0,46.7784,46.7875,46.742,46.742,238761.0
2022-07-29 13:30:00,51.35,51.43,51.35,51.39,208271.0,46.742,46.8148,46.742,46.7784,208271.0
2022-07-29 14:00:00,51.39,51.44,51.38,51.43,261778.0,46.7784,46.8239,46.7693,46.8148,261778.0
2022-07-29 14:30:00,51.43,51.49,51.41,51.49,223232.0,46.8148,46.8695,46.7966,46.8695,223232.0
2022-07-29 15:00:00,51.5,51.54,51.48,51.5,278138.0,46.8786,46.915,46.8604,46.8786,278138.0
2022-07-29 15:30:00,51.51,51.65,51.5,51.65,1009155.0,46.8877,47.0151,46.8786,47.0151,1009155.0
2022-08-01 09:30:00,51.5,51.61,51.28,51.57,299855.0,46.8786,46.9787,46.6783,46.9423,299855.0
2022-08-01 10:00:00,51.53,51.72,51.51,51.53,228292.0,46.9059,47.0788,46.8877,46.9059,228292.0
2022-08-01 10:30:00,51.54,51.81,51.53,51.76,326595.0,46.915,47.1607,46.9059,47.1152,326595.0
2022-08-01 11:00:00,51.76,51.78,51.57,51.66,213750.0,47.1152,47.1334,46.9423,47.0242,213750.0
2022-08-01 11:30:00,51.66,51.68,51.59,51.62,330104.0,47.0242,47.0424,46.9605,46.9878,330104.0
2022-08-01 12:00:00,51.62,51.64,51.53,51.59,246921.0,46.9878,47.006,46.9059,46.9605,246921.0
2022-08-01 12:30:00,51.58,51.62,51.55,51.59,197443.0,46.9514,46.9878,46.9241,46.9605,197443.0
2022-08-01 13:00:00,51.6,51.6,51.43,51.43,135385.0,46.9696,46.9696,46.8148,46.8148,135385.0
2022-08-01 13:30:00,51.43,51.45,51.36,51.45,178222.0,46.8148,46.833,46.7511,46.833,178222.0
2022-08-01 14:00:00,51.44,51.5,51.39,51.46,170353.0,46.8239,46.8786,46.7784,46.8421,170353.0
2022-08-01 14:30:00,51.47,51.55,51.41,51.53,127934.0,46.8513,46.9241,46.7966,46.9059,127934.0
2022-08-01 15:00:00,51.53,51.59,51.49,51.51,186497.0,46.9059,46.9605,46.8695,46.8877,186497.0
2022-08-01 15:30:00,51.51,51.59,51.5,51.57,748492.0,46.8877,46.9605,46.8786,46.9423,748492.0
2022-08-02 09:30:00,51.16,51.3,51.08,51.14,170790.0,46.5691,46.6965,46.4962,46.5509,170790.0
2022-08-02 10:00:00,51.09,51.16,50.94,51.15,437640.0,46.5054,46.5691,46.3688,46.56,437640.0
2022-08-02 10:30:00,51.16,51.36,51.05,51.27,239263.0,46.5691,46.7511,46.4689,46.6692,239263.0
2022-08-02 11:00:00,51.28,51.32,51.17,51.28,238746.0,46.6783,46.7147,46.5782,46.6783,238746.0
2022-08-02 11:30:00,51.27,51.33,51.2,51.23,167243.0,46.6692,46.7238,46.6055,46.6328,167243.0
2022-08-02 12:00:00,51.23,51.45,51.22,51.44,130635.0,46.6328,46.833,46.6237,46.8239,130635.0
2022-08-02 12:30:00,51.45,51.47,51.39,51.41,71795.0,46.833,46.8513,46.7784,46.7966,71795.0
2022-08-02 13:00:00,51.4,51.41,51.14,51.16,122164.0,46.7875,46.7966,46.5509,46.5691,122164.0
2022-08-02 13:30:00,51.16,51.16,51.02,51.1,215240.0,46.5691,46.5691,46.4416,46.5145,215240.0
2022-08-02 14:00:00,51.09,51.15,51.06,51.15,124782.0,46.5054,46.56,46.478,46.56,124782.0
2022-08-02 14:30:00,51.15,51.2,51.05,51.08,201314.0,46.56,46.6055,46.4689,46.4962,201314.0
2022-08-02 15:00:00,51.08,51.1,51.0,51.07,217971.0,46.4962,46.5145,46.4234,46.4871,217971.0
2022-08-02 15:30:00,51.06,51.12,50.91,50.93,282665.0,46.478,46.5327,46.3415,46.3597,282665.0
2022-08-03 09:30:00,51.12,51.13,51.0,51.07,176302.0,46.5327,46.5418,46.4234,46.4871,176302.0
2022-08-03 10:00:00,51.07,51.07,50.86,50.94,167294.0,46.4871,46.4871,46.296,46.3688,167294.0
2022-08-03 10:30:00,50.94,50.98,50.82,50.94,91439.0,46.3688,46.4052,46.2596,46.3688,91439.0
2022-08-03 11:00:00,50.94,51.06,50.91,51.03,213133.0,46.3688,46.478,46.3415,46.4507,213133.0
2022-08-03 11:30:00,51.04,51.16,51.03,51.15,184901.0,46.4598,46.5691,46.4507,46.56,184901.0
2022-08-03 12:00:00,51.16,51.23,51.12,51.18,259577.0,46.5691,46.6328,46.5327,46.5873,259577.0
2022-08-03 12:30:00,51.18,51.24,51.18,51.22,93036.0,46.5873,46.6419,46.5873,46.6237,93036.0
2022-08-03 13:00:00,51.21,51.25,51.21,51.24,104469.0,46.6146,46.651,46.6146,46.6419,104469.0
2022-08-03 13:30:00,51.24,51.26,51.21,51.25,270784.0,46.6419,46.6601,46.6146,46.651,270784.0
2022-08-03 14:00:00,51.25,51.29,51.23,51.26,159581.0,46.651,46.6874,46.6328,46.6601,159581.0
2022-08-03 14:30:00,51.25,51.28,51.18,51.24,390207.0,46.651,46.6783,46.5873,46.6419,390207.0
2022-08-03 15:00:00,51.23,51.28,51.22,51.27,273654.0,46.6328,46.6783,46.6237,46.6692,273654.0
2022-08-03 15:30:00,51.27,51.34,51.24,51.25,327110.0,46.6692,46.7329,46.6419,46.651,327110.0
2022-08-04 09:30:00,51.42,51.55,51.32,51.51,262778.0,46.8057,46.9241,46.7147,46.8877,262778.0
2022-08-04 10:00:00,51.49,51.54,51.38,51.38,366963.0,46.8695,46.915,46.7693,46.7693,366963.0
2022-08-04 10:30:00,51.39,51.47,51.32,51.47,195190.0,46.7784,46.8513,46.7147,46.8513,195190.0
2022-08-04 11:00:00,51.47,51.52,51.4,51.48,80753.0,46.8513,46.8968,46.7875,46.8604,80753.0
2022-08-04 11:30:00,51.49,51.54,51.4,51.52,100450.0,46.8695,46.915,46.7875,46.8968,100450.0
2022-08-04 12:00:00,51.53,51.58,51.5,51.57,150467.0,46.9059,46.9514,46.8786,46.9423,150467.0
2022-08-04 12:30:00,51.57,51.58,51.45,51.49,156566.0,46.9423,46.9514,46.833,46.8695,156566.0
2022-08-04 13:00:00,51.48,51.57,51.46,51.56,189174.0,46.8604,46.9423,46.8421,46.9332,189174.0
2022-08-04 13:30:00,51.55,51.59,51.53,51.54,111088.0,46.9241,46.9605,46.9059,46.915,111088.0
2022-08-04 14:00:00,51.54,51.58,51.51,51.57,118928.0,46.915,46.9514,46.8877,46.9423,118928.0
2022-08-04 14:30:00,51.57,51.59,51.5,51.57,189134.0,46.9423,46.9605,46.8786,46.9423,189134.0
2022-08-04 15:00:00,51.57,51.62,51.54,51.57,142316.0,46.9423,46.9878,46.915,46.9423,142316.0
2022-08-04 15:30:00,51.58,51.58,51.48,51.53,460219.0,46.9514,46.9514,46.8604,46.9059,460219.0
2022-08-05 09:30:00,50.99,51.16,50.94,51.15,319398.0,46.4143,46.5691,46.3688,46.56,319398.0
2022-08-05 10:00:00,51.14,51.3,51.07,51.26,275533.0,46.5509,46.6965,46.4871,46.6601,275533.0
2022-08-05 10:30:00,51.25,51.28,51.19,51.23,89755.0,46.651,46.6783,46.5964,46.6328,89755.0
2022-08-05 11:00:00,51.23,51.23,50.96,50.96,141447.0,46.6328,46.6328,46.387,46.387,141447.0
2022-08-05 11:30:00,50.95,51.06,50.95,51.02,718492.0,46.3779,46.478,46.3779,46.4416,718492.0
2022-08-05 12:00:00,51.02,51.11,51.01,51.1,243358.0,46.4416,46.5236,46.4325,46.5145,243358.0
2022-08-05 12:30:00,51.09,51.2,51.06,51.18,84677.0,46.5054,46.6055,46.478,46.5873,84677.0
2022-08-05 13:00:00,51.19,51.27,51.16,51.21,56630.0,46.5964,46.6692,46.5691,46.6146,56630.0
2022-08-05 13:30:00,51.22,51.25,51.17,51.2,133289.0,46.6237,46.651,46.5782,46.6055,133289.0
2022-08-05 14:00:00,51.19,51.21,51.12,51.12,142271.0,46.5964,46.6146,46.5327,46.5327,142271.0
2022-08-05 14:30:00,51.12,51.17,51.11,51.14,112233.0,46.5327,46.5782,46.5236,46.5509,112233.0
2022-08-05 15:00:00,51.13,51.22,51.13,51.22,402206.0,46.5418,46.6237,46.5418,46.6237,402206.0
2022-08-05 15:30:00,51.21,51.3,51.21,51.25,208212.0,46.6146,46.6965,46.6146,46.651,208212.0
2022-08-08 09:30:00,51.6,51.81,51.53,51.76,223118.0,46.9696,47.1607,46.9059,47.1152,223118.0
2022-08-08 10:00:00,51.77,51.79,51.7,51.72,148391.0,47.1243,47.1425,47.0606,47.0788,148391.0
2022-08-08 10:30:00,51.72,51.73,51.66,51.68,96379.0,47.0788,47.0879,47.0242,47.0424,96379.0
2022-08-08 11:00:00,51.69,51.72,51.6,51.65,245503.0,47.0515,47.0788,46.9696,47.0151,245503.0
2022-08-08 11:30:00,51.65,51.68,51.47,51.54,165060.0,47.0151,47.0424,46.8513,46.915,165060.0
2022-08-08 12:00:00,51.55,51.56,51.39,51.43,82444.0,46.9241,46.9332,46.7784,46.8148,82444.0
2022-08-08 12:30:00,51.43,51.48,51.38,51.46,235693.0,46.8148,46.8604,46.7693,46.8421,235693.0
2022-08-08 13:00:00,51.46,51.51,51.43,51.44,72161.0,46.8421,46.8877,46.8148,46.8239,72161.0
2022-08-08 13:30:00,51.43,51.5,51.42,51.5,96201.0,46.8148,46.8786,46.8057,46.8786,96201.0
2022-08-08 14:00:00,51.49,51.49,51.37,51.38,341437.0,46.8695,46.8695,46.7602,46.7693,341437.0
2022-08-08 14:30:00,51.4,51.42,51.32,51.36,104832.0,46.7875,46.8057,46.7147,46.7511,104832.0
2022-08-08 15:00:00,51.37,51.4,51.33,51.39,144889.0,46.7602,46.7875,46.7238,46.7784,144889.0
2022-08-08 15:30:00,51.37,51.43,51.35,51.39,273222.0,46.7602,46.8148,46.742,46.7784,273222.0
2022-08-09 09:30:00,51.43,51.49,51.33,51.36,638175.0,46.8148,46.8695,46.7238,46.7511,638175.0
2022-08-09 10:00:00,51.37,51.37,51.3,51.34,160331.0,46.7602,46.7602,46.6965,46.7329,160331.0
2022-08-09 10:30:00,51.33,51.36,51.27,51.27,216257.0,46.7238,46.7511,46.6692,46.6692,216257.0
2022-08-09 11:00:00,51.27,51.34,51.21,51.28,157951.0,46.6692,46.7329,46.6146,46.6783,157951.0
2022-08-09 11:30:00,51.28,51.31,51.23,51.27,181193.0,46.6783,46.7056,46.6328,46.6692,181193.0
2022-08-09 12:00:00,51.26,51.27,51.18,51.18,163312.0,46.6601,46.6692,46.5873,46.5873,163312.0
2022-08-09 12:30:00,51.18,51.2,51.13,51.17,153305.0,46.5873,46.6055,46.5418,46.5782,153305.0
2022-08-09 13:00:00,51.16,51.2,51.15,51.19,120759.0,46.5691,46.6055,46.56,46.5964,120759.0
2022-08-09 13:30:00,51.18,51.19,51.1,51.18,114521.0,46.5873,46.5964,46.5145,46.5873,114521.0
2022-08-09 14:00:00,51.18,51.21,51.07,51.09,157734.0,46.5873,46.6146,46.4871,46.5054,157734.0
2022-08-09 14:30:00,51.08,51.17,51.08,51.14,171069.0,46.4962,46.5782,46.4962,46.5509,171069.0
2022-08-09 15:00:00,51.15,51.22,51.12,51.19,186409.0,46.56,46.6237,46.5327,46.5964,186409.0
2022-08-09 15:30:00,51.19,51.21,51.12,51.17,162363.0,46.5964,46.6146,46.5327,46.5782,162363.0
2022-08-10 09:30:00,52.04,52.07,51.85,51.98,430262.0,47.3701,47.3974,47.1972,47.3155,430262.0
2022-08-10 10:00:00,51.96,52.11,51.94,52.08,86159.0,47.2973,47.4338,47.2791,47.4065,86159.0
2022-08-10 10:30:00,52.09,52.21,52.08,52.19,125098.0,47.4156,47.5248,47.4065,47.5066,125098.0
2022-08-10 11:00:00,52.21,52.29,52.17,52.25,154593.0,47.5248,47.5977,47.4884,47.5613,154593.0
2022-08-10 11:30:00,52.26,52.28,52.15,52.21,108844.0,47.5704,47.5886,47.4702,47.5248,108844.0
2022-08-10 12:00:00,52.21,52.23,52.13,52.18,333165.0,47.5248,47.5431,47.452,47.4975,333165.0
2022-08-10 12:30:00,52.19,52.2,52.15,52.17,84876.0,47.5066,47.5157,47.4702,47.4884,84876.0
2022-08-10 13:00:00,52.18,52.23,52.15,52.18,148275.0,47.4975,47.5431,47.4702,47.4975,148275.0
2022-08-10 13:30:00,52.18,52.24,52.17,52.2,276436.0,47.4975,47.5522,47.4884,47.5157,276436.0
2022-08-10 14:00:00,52.2,52.21,52.1,52.1,383812.0,47.5157,47.5248,47.4247,47.4247,383812.0
2022-08-10 14:30:00,52.1,52.14,52.06,52.08,185542.0,47.4247,47.4611,47.3883,47.4065,185542.0
2022-08-10 15:00:00,52.07,52.13,52.05,52.12,280600.0,47.3974,47.452,47.3792,47.4429,280600.0
2022-08-10 15:30:00,52.12,52.19,52.1,52.18,357305.0,47.4429,47.5066,47.4247,47.4975,357305.0
2022-08-11 09:30:00,52.5,52.69,52.43,52.66,139437.0,47.7888,47.9618,47.7251,47.9345,139437.0
2022-08-11 10:00:00,52.66,52.74,52.62,52.65,150874.0,47.9345,48.0073,47.8981,47.9254,150874.0
2022-08-11 10:30:00,52.65,52.72,52.54,52.59,167740.0,47.9254,47.9891,47.8252,47.8707,167740.0
2022-08-11 11:00:00,52.58,52.59,52.37,52.45,230901.0,47.8616,47.8707,47.6705,47.7433,230901.0
2022-08-11 11:30:00,52.45,52.5,52.38,52.44,99744.0,47.7433,47.7888,47.6796,47.7342,99744.0
2022-08-11 12:00:00,52.43,52.46,52.38,52.45,65808.0,47.7251,47.7524,47.6796,47.7433,65808.0
2022-08-11 12:30:00,52.47,52.5,52.43,52.48,47285.0,47.7615,47.7888,47.7251,47.7706,47285.0
2022-08-11 13:00:00,52.48,52.53,52.42,52.47,65421.0,47.7706,47.8161,47.716,47.7615,65421.0
2022-08-11 13:30:00,52.48,52.48,52.39,52.42,104526.0,47.7706,47.7706,47.6887,47.716,104526.0
2022-08-11 14:00:00,52.41,52.41,52.31,52.34,89989.0,47.7069,47.7069,47.6159,47.6432,89989.0
2022-08-11 14:30:00,52.34,52.35,52.2,52.26,86441.0,47.6432,47.6523,47.5157,47.5704,86441.0
2022-08-11 15:00:00,52.27,52.27,52.17,52.26,132661.0,47.5795,47.5795,47.4884,47.5704,132661.0
2022-08-11 15:30:00,52.26,52.29,52.2,52.26,218105.0,47.5704,47.5977,47.5157,47.5704,218105.0
2022-08-12 09:30:00,52.3,52.39,52.26,52.38,183488.0,47.6068,47.6887,47.5704,47.6796,183488.0
2022-08-12 10:00:00,52.36,52.36,52.19,52.3,151820.0,47.6614,47.6614,47.5066,47.6068,151820.0
2022-08-12 10:30:00,52.29,52.36,52.23,52.27,106304.0,47.5977,47.6614,47.5431,47.5795,106304.0
2022-08-12 11:00:00,52.26,52.38,52.25,52.35,66135.0,47.5704,47.6796,47.5613,47.6523,66135.0
2022-08-12 11:30:00,52.34,52.39,52.33,52.37,199647.0,47.6432,47.6887,47.6341,47.6705,199647.0
2022-08-12 12:00:00,52.37,52.44,52.37,52.43,104969.0,47.6705,47.7342,47.6705,47.7251,104969.0
2022-08-12 12:30:00,52.43,52.48,52.42,52.45,139227.0,47.7251,47.7706,47.716,47.7433,139227.0
2022-08-12 13:00:00,52.45,52.52,52.44,52.52,115874.0,47.7433,47.807,47.7342,47.807,115874.0
2022-08-12 13:30:00,52.52,52.56,52.5,52.54,85336.0,47.807,47.8434,47.7888,47.8252,85336.0
2022-08-12 14:00:00,52.54,52.6,52.53,52.6,31559.0,47.8252,47.8798,47.8161,47.8798,31559.0
2022-08-12 14:30:00,52.6,52.63,52.58,52.62,151255.0,47.8798,47.9072,47.8616,47.8981,151255.0
2022-08-12 15:00:00,52.62,52.65,52.59,52.65,148268.0,47.8981,47.9254,47.8707,47.9254,148268.0
2022-08-12 15:30:00,52.65,52.7,52.62,52.7,222663.0,47.9254,47.9709,47.8981,47.9709,222663.0
2022-08-15 09:30:00,52.17,52.31,52.17,52.3,286396.0,47.4884,47.6159,47.4884,47.6068,286396.0
2022-08-15 10:00:00,52.3,52.3,52.15,52.21,153140.0,47.6068,47.6068,47.4702,47.5248,153140.0
2022-08-15 10:30:00,52.21,52.3,52.2,52.24,105517.0,47.5248,47.6068,47.5157,47.5522,105517.0
2022-08-15 11:00:00,52.23,52.3,52.21,52.29,107890.0,47.5431,47.6068,47.5248,47.5977,107890.0
2022-08-15 11:30:00,52.29,52.42,52.27,52.39,288486.0,47.5977,47.716,47.5795,47.6887,288486.0
2022-08-15 12:00:00,52.38,52.41,52.36,52.38,115863.0,47.6796,47.7069,47.6614,47.6796,115863.0
2022-08-15 12:30:00,52.39,52.42,52.36,52.42,124301.0,47.6887,47.716,47.6614,47.716,124301.0
2022-08-15 13:00:00,52.42,52.44,52.36,52.38,122256.0,47.716,47.7342,47.6614,47.6796,122256.0
2022-08-15 13:30:00,52.38,52.38,52.34,52.35,111914.0,47.6796,47.6796,47.6432,47.6523,111914.0
2022-08-15 14:00:00,52.35,52.35,52.28,52.32,192410.0,47.6523,47.6523,47.5886,47.625,192410.0
2022-08-15 14:30:00,52.33,52.35,52.31,52.35,341708.0,47.6341,47.6523,47.6159,47.6523,341708.0
2022-08-15 15:00:00,52.34,52.42,52.33,52.41,402105.0,47.6432,47.716,47.6341,47.7069,402105.0
2022-08-15 15:30:00,52.41,52.42,52.36,52.37,252753.0,47.7069,47.716,47.6614,47.6705,252753.0
2022-08-16 09:30:00,52.19,52.27,52.15,52.26,661995.0,47.5066,47.5795,47.4702,47.5704,661995.0
2022-08-16 10:00:00,52.26,52.27,52.18,52.27,102615.0,47.5704,47.5795,47.4975,47.5795,102615.0
2022-08-16 10:30:00,52.26,52.3,52.19,52.23,165035.0,47.5704,47.6068,47.5066,47.5431,165035.0
2022-08-16 11:00:00,52.24,52.32,52.24,52.32,125638.0,47.5522,47.625,47.5522,47.625,125638.0
2022-08-16 11:30:00,52.32,52.37,52.29,52.36,190770.0,47.625,47.6705,47.5977,47.6614,190770.0
2022-08-16 12:00:00,52.36,52.38,52.31,52.35,193523.0,47.6614,47.6796,47.6159,47.6523,193523.0
2022-08-16 12:30:00,52.36,52.36,52.31,52.34,142994.0,47.6614,47.6614,47.6159,47.6432,142994.0
2022-08-16 13:00:00,52.34,52.38,52.32,52.36,254325.0,47.6432,47.6796,47.625,47.6614,254325.0
2022-08-16 13:30:00,52.37,52.47,52.36,52.45,110434.0,47.6705,47.7615,47.6614,47.7433,110434.0
2022-08-16 14:00:00,52.45,52.52,52.44,52.5,98867.0,47.7433,47.807,47.7342,47.7888,98867.0
2022-08-16 14:30:00,52.49,52.5,52.27,52.35,201672.0,47.7797,47.7888,47.5795,47.6523,201672.0
2022-08-16 15:00:00,52.34,52.41,52.3,52.4,506163.0,47.6432,47.7069,47.6068,47.6978,506163.0
2022-08-16 15:30:00,52.4,52.45,52.39,52.44,479710.0,47.6978,47.7433,47.6887,47.7342,479710.0
2022-08-17 09:30:00,51.97,52.04,51.92,52.04,158722.0,47.3064,47.3701,47.2609,47.3701,158722.0
2022-08-17 10:00:00,52.03,52.14,51.99,52.02,129326.0,47.361,47.4611,47.3246,47.3519,129326.0
2022-08-17 10:30:00,52.04,52.07,51.89,51.9,309004.0,47.3701,47.3974,47.2336,47.2427,309004.0
2022-08-17 11:00:00,51.89,51.95,51.87,51.92,250299.0,47.2336,47.2882,47.2154,47.2609,250299.0
2022-08-17 11:30:00,51.93,51.98,51.83,51.86,118045.0,47.27,47.3155,47.1789,47.2063,118045.0
2022-08-17 12:00:00,51.85,51.96,51.85,51.96,54341.0,47.1972,47.2973,47.1972,47.2973,54341.0
2022-08-17 12:30:00,51.95,52.03,51.95,52.02,206645.0,47.2882,47.361,47.2882,47.3519,206645.0
2022-08-17 13:00:00,52.02,52.05,51.97,52.04,290391.0,47.3519,47.3792,47.3064,47.3701,290391.0
2022-08-17 13:30:00,52.06,52.06,52.01,52.03,106634.0,47.3883,47.3883,47.3428,47.361,106634.0
2022-08-17 14:00:00,52.06,52.3,52.03,52.23,234677.0,47.3883,47.6068,47.361,47.5431,234677.0
2022-08-17 14:30:00,52.22,52.34,52.16,52.16,92819.0,47.5339,47.6432,47.4793,47.4793,92819.0
2022-08-17 15:00:00,52.15,52.22,52.05,52.12,738166.0,47.4702,47.5339,47.3792,47.4429,738166.0
2022-08-17 15:30:00,52.11,52.13,52.04,52.08,287107.0,47.4338,47.452,47.3701,47.4065,287107.0
2022-08-18 09:30:00,51.96,51.99,51.82,51.86,220511.0,47.2973,47.3246,47.1698,47.2063,220511.0
2022-08-18 10:00:00,51.86,51.88,51.77,51.85,372188.0,47.2063,47.2245,47.1243,47.1972,372188.0
2022-08-18 10:30:00,51.84,51.93,51.82,51.9,911989.0,47.188,47.27,47.1698,47.2427,911989.0
2022-08-18 11:00:00,51.9,51.99,51.86,51.98,74876.0,47.2427,47.3246,47.2063,47.3155,74876.0
2022-08-18 11:30:00,51.98,51.99,51.89,51.9,96085.0,47.3155,47.3246,47.2336,47.2427,96085.0
2022-08-18 12:00:00,51.9,51.93,51.79,51.8,134242.0,47.2427,47.27,47.1425,47.1516,134242.0
2022-08-18 12:30:00,51.81,51.82,51.72,51.72,135231.0,47.1607,47.1698,47.0788,47.0788,135231.0
2022-08-18 13:00:00,51.72,51.78,51.69,51.77,188597.0,47.0788,47.1334,47.0515,47.1243,188597.0
2022-08-18 13:30:00,51.76,51.81,51.74,51.75,169764.0,47.1152,47.1607,47.097,47.1061,169764.0
2022-08-18 14:00:00,51.76,51.82,51.74,51.81,123029.0,47.1152,47.1698,47.097,47.1607,123029.0
2022-08-18 14:30:00,51.81,51.86,51.78,51.85,152072.0,47.1607,47.2063,47.1334,47.1972,152072.0
2022-08-18 15:00:00,51.84,51.93,51.84,51.93,363916.0,47.188,47.27,47.188,47.27,363916.0
2022-08-18 15:30:00,51.93,51.94,51.82,51.88,320431.0,47.27,47.2791,47.1698,47.2245,320431.0
2022-08-19 09:30:00,51.45,51.45,51.24,51.24,290278.0,46.833,46.833,46.6419,46.6419,290278.0
2022-08-19 10:00:00,51.23,51.3,51.19,51.26,199181.0,46.6328,46.6965,46.5964,46.6601,199181.0
2022-08-19 10:30:00,51.27,51.27,51.12,51.13,77862.0,46.6692,46.6692,46.5327,46.5418,77862.0
2022-08-19 11:00:00,51.14,51.15,51.08,51.14,126984.0,46.5509,46.56,46.4962,46.5509,126984.0
2022-08-19 11:30:00,51.13,51.25,51.12,51.16,178917.0,46.5418,46.651,46.5327,46.5691,178917.0
2022-08-19 12:00:00,51.17,51.22,51.15,51.18,337493.0,46.5782,46.6237,46.56,46.5873,337493.0
2022-08-19 12:30:00,51.18,51.26,51.16,51.25,50669.0,46.5873,46.6601,46.5691,46.651,50669.0
2022-08-19 13:00:00,51.24,51.26,51.19,51.2,81177.0,46.6419,46.6601,46.5964,46.6055,81177.0
2022-08-19 13:30:00,51.19,51.23,51.14,51.23,94911.0,46.5964,46.6328,46.5509,46.6328,94911.0
2022-08-19 14:00:00,51.22,51.23,51.15,51.19,186368.0,46.6237,46.6328,46.56,46.5964,186368.0
2022-08-19 14:30:00,51.19,51.2,51.1,51.11,237045.0,46.5964,46.6055,46.5145,46.5236,237045.0
2022-08-19 15:00:00,51.11,51.15,51.07,51.13,748065.0,46.5236,46.56,46.4871,46.5418,748065.0
2022-08-19 15:30:00,51.14,51.21,51.13,51.19,445052.0,46.5509,46.6146,46.5418,46.5964,445052.0
2022-08-22 09:30:00,50.68,50.71,50.56,50.6,342095.0,46.1321,46.1595,46.0229,46.0593,342095.0
2022-08-22 10:00:00,50.59,50.63,50.49,50.5,418939.0,46.0502,46.0866,45.9592,45.9683,418939.0
2022-08-22 10:30:00,50.49,50.6,50.49,50.51,107156.0,45.9592,46.0593,45.9592,45.9774,107156.0
2022-08-22 11:00:00,50.51,50.58,50.47,50.47,155930.0,45.9774,46.0411,45.941,45.941,155930.0
2022-08-22 11:30:00,50.47,50.56,50.47,50.54,202834.0,45.941,46.0229,45.941,46.0047,202834.0
2022-08-22 12:00:00,50.54,50.62,50.53,50.58,156275.0,46.0047,46.0775,45.9956,46.0411,156275.0
2022-08-22 12:30:00,50.58,50.63,50.53,50.57,211852.0,46.0411,46.0866,45.9956,46.032,211852.0
2022-08-22 13:00:00,50.57,50.59,50.49,50.5,274614.0,46.032,46.0502,45.9592,45.9683,274614.0
2022-08-22 13:30:00,50.49,50.5,50.43,50.43,171897.0,45.9592,45.9683,45.9046,45.9046,171897.0
2022-08-22 14:00:00,50.43,50.47,50.42,50.45,250393.0,45.9046,45.941,45.8955,45.9228,250393.0
2022-08-22 14:30:00,50.44,50.45,50.41,50.43,242644.0,45.9137,45.9228,45.8864,45.9046,242644.0
2022-08-22 15:00:00,50.43,50.5,50.42,50.45,160453.0,45.9046,45.9683,45.8955,45.9228,160453.0
2022-08-22 15:30:00,50.44,50.48,50.37,50.47,633386.0,45.9137,45.9501,45.85,45.941,633386.0
2022-08-23 09:30:00,50.43,50.72,50.38,50.69,447883.0,45.9046,46.1686,45.8591,46.1412,447883.0
2022-08-23 10:00:00,50.69,50.91,50.66,50.72,183685.0,46.1412,46.3415,46.1139,46.1686,183685.0
2022-08-23 10:30:00,50.7,50.8,50.65,50.66,119242.0,46.1503,46.2414,46.1048,46.1139,119242.0
2022-08-23 11:00:00,50.66,50.8,50.59,50.68,224895.0,46.1139,46.2414,46.0502,46.1321,224895.0
2022-08-23 11:30:00,50.68,50.73,50.62,50.66,120650.0,46.1321,46.1777,46.0775,46.1139,120650.0
2022-08-23 12:00:00,50.66,50.67,50.58,50.59,57214.0,46.1139,46.123,46.0411,46.0502,57214.0
2022-08-23 12:30:00,50.59,50.72,50.59,50.72,106864.0,46.0502,46.1686,46.0502,46.1686,106864.0
2022-08-23 13:00:00,50.72,50.74,50.6,50.66,139215.0,46.1686,46.1868,46.0593,46.1139,139215.0
2022-08-23 13:30:00,50.65,50.67,50.54,50.56,134934.0,46.1048,46.123,46.0047,46.0229,134934.0
2022-08-23 14:00:00,50.55,50.59,50.52,50.58,60471.0,46.0138,46.0502,45.9865,46.0411,60471.0
2022-08-23 14:30:00,50.58,50.58,50.49,50.52,122889.0,46.0411,46.0411,45.9592,45.9865,122889.0
2022-08-23 15:00:00,50.52,50.6,50.52,50.55,1282870.0,45.9865,46.0593,45.9865,46.0138,1282870.0
2022-08-23 15:30:00,50.55,50.62,50.52,50.58,1260950.0,46.0138,46.0775,45.9865,46.0411,1260950.0
2022-08-24 09:30:00,50.39,50.53,50.35,50.5,201734.0,45.8682,45.9956,45.8318,45.9683,201734.0
2022-08-24 10:00:00,50.5,50.67,50.44,50.64,236236.0,45.9683,46.123,45.9137,46.0957,236236.0
2022-08-24 10:30:00,50.64,50.79,50.57,50.75,406146.0,46.0957,46.2323,46.032,46.1959,406146.0
2022-08-24 11:00:00,50.74,50.86,50.73,50.77,402440.0,46.1868,46.296,46.1777,46.2141,402440.0
2022-08-24 11:30:00,50.78,50.82,50.76,50.78,131150.0,46.2232,46.2596,46.205,46.2232,131150.0
2022-08-24 12:00:00,50.78,50.81,50.7,50.7,78013.0,46.2232,46.2505,46.1503,46.1503,78013.0
2022-08-24 12:30:00,50.7,50.7,50.57,50.62,132166.0,46.1503,46.1503,46.032,46.0775,132166.0
2022-08-24 13:00:00,50.62,50.65,50.59,50.6,64048.0,46.0775,46.1048,46.0502,46.0593,64048.0
2022-08-24 13:30:00,50.6,50.65,50.58,50.62,357373.0,46.0593,46.1048,46.0411,46.0775,357373.0
2022-08-24 14:00:00,50.63,50.65,50.61,50.62,107311.0,46.0866,46.1048,46.0684,46.0775,107311.0
2022-08-24 14:30:00,50.62,50.62,50.58,50.62,78580.0,46.0775,46.0775,46.0411,46.0775,78580.0
2022-08-24 15:00:00,50.61,50.71,50.6,50.66,229185.0,46.0684,46.1595,46.0593,46.1139,229185.0
2022-08-24 15:30:00,50.66,50.71,50.64,50.65,595530.0,46.1139,46.1595,46.0957,46.1048,595530.0
2022-08-25 09:30:00,50.88,51.04,50.81,51.0,660631.0,46.3142,46.4598,46.2505,46.4234,660631.0
2022-08-25 10:00:00,51.0,51.2,51.0,51.18,377965.0,46.4234,46.6055,46.4234,46.5873,377965.0
2022-08-25 10:30:00,51.19,51.31,51.19,51.22,870746.0,46.5964,46.7056,46.5964,46.6237,870746.0
2022-08-25 11:00:00,51.23,51.23,51.01,51.07,335864.0,46.6328,46.6328,46.4325,46.4871,335864.0
2022-08-25 11:30:00,51.07,51.09,51.01,51.06,116979.0,46.4871,46.5054,46.4325,46.478,116979.0
2022-08-25 12:00:00,51.06,51.08,51.01,51.08,123105.0,46.478,46.4962,46.4325,46.4962,123105.0
2022-08-25 12:30:00,51.07,51.1,51.03,51.1,64921.0,46.4871,46.5145,46.4507,46.5145,64921.0
2022-08-25 13:00:00,51.1,51.2,51.09,51.18,199281.0,46.5145,46.6055,46.5054,46.5873,199281.0
2022-08-25 13:30:00,51.19,51.24,51.17,51.2,112737.0,46.5964,46.6419,46.5782,46.6055,112737.0
2022-08-25 14:00:00,51.2,51.23,51.15,51.23,129409.0,46.6055,46.6328,46.56,46.6328,129409.0
2022-08-25 14:30:00,51.22,51.23,51.15,51.21,77370.0,46.6237,46.6328,46.56,46.6146,77370.0
2022-08-25 15:00:00,51.22,51.26,51.19,51.26,193250.0,46.6237,46.6601,46.5964,46.6601,193250.0
2022-08-25 15:30:00,51.25,51.37,51.24,51.36,187271.0,46.651,46.7602,46.6419,46.7511,187271.0
2022-08-26 09:30:00,51.45,51.51,51.22,51.35,258210.0,46.833,46.8877,46.6237,46.742,258210.0
2022-08-26 10:00:00,51.33,51.52,50.96,51.0,452068.0,46.7238,46.8968,46.387,46.4234,452068.0
2022-08-26 10:30:00,51.0,51.0,50.71,50.74,190201.0,46.4234,46.4234,46.1595,46.1868,190201.0
2022-08-26 11:00:00,50.74,50.75,50.44,50.59,90413.0,46.1868,46.1959,45.9137,46.0502,90413.0
2022-08-26 11:30:00,50.6,50.7,50.54,50.6,200443.0,46.0593,46.1503,46.0047,46.0593,200443.0
2022-08-26 12:00:00,50.6,50.61,50.45,50.48,119941.0,46.0593,46.0684,45.9228,45.9501,119941.0
2022-08-26 12:30:00,50.48,50.54,50.43,50.54,154744.0,45.9501,46.0047,45.9046,46.0047,154744.0
2022-08-26 13:00:00,50.54,50.56,50.44,50.47,101294.0,46.0047,46.0229,45.9137,45.941,101294.0
2022-08-26 13:30:00,50.47,50.47,50.4,50.41,88461.0,45.941,45.941,45.8773,45.8864,88461.0
2022-08-26 14:00:00,50.42,50.44,50.33,50.36,174025.0,45.8955,45.9137,45.8136,45.8409,174025.0
2022-08-26 14:30:00,50.36,50.39,50.29,50.3,112832.0,45.8409,45.8682,45.7771,45.7862,112832.0
2022-08-26 15:00:00,50.3,50.34,50.24,50.28,323188.0,45.7862,45.8227,45.7316,45.768,323188.0
2022-08-26 15:30:00,50.28,50.29,50.17,50.19,424799.0,45.768,45.7771,45.6679,45.6861,424799.0
2022-08-29 09:30:00,50.03,50.21,49.97,50.11,305484.0,45.5405,45.7043,45.4859,45.6133,305484.0
2022-08-29 10:00:00,50.11,50.29,50.09,50.2,240912.0,45.6133,45.7771,45.5951,45.6952,240912.0
2022-08-29 10:30:00,50.18,50.22,49.94,49.97,267710.0,45.677,45.7134,45.4585,45.4859,267710.0
2022-08-29 11:00:00,49.96,50.07,49.93,50.02,308595.0,45.4768,45.5769,45.4494,45.5314,308595.0
2022-08-29 11:30:00,50.03,50.12,49.96,50.08,319056.0,45.5405,45.6224,45.4768,45.586,319056.0
2022-08-29 12:00:00,50.09,50.17,50.08,50.1,93257.0,45.5951,45.6679,45.586,45.6042,93257.0
2022-08-29 12:30:00,50.1,50.22,50.04,50.19,103569.0,45.6042,45.7134,45.5496,45.6861,103569.0
2022-08-29 13:00:00,50.19,50.24,50.11,50.16,51068.0,45.6861,45.7316,45.6133,45.6588,51068.0
2022-08-29 13:30:00,50.16,50.26,50.16,50.2,116883.0,45.6588,45.7498,45.6588,45.6952,116883.0
2022-08-29 14:00:00,50.19,50.2,50.09,50.12,186250.0,45.6861,45.6952,45.5951,45.6224,186250.0
2022-08-29 14:30:00,50.12,50.18,50.06,50.13,188228.0,45.6224,45.677,45.5678,45.6315,188228.0
2022-08-29 15:00:00,50.12,50.19,50.07,50.09,269827.0,45.6224,45.6861,45.5769,45.5951,269827.0
2022-08-29 15:30:00,50.08,50.12,50.02,50.04,254516.0,45.586,45.6224,45.5314,45.5496,254516.0
2022-08-30 09:30:00,50.32,50.33,50.03,50.05,360037.0,45.8044,45.8136,45.5405,45.5587,360037.0
2022-08-30 10:00:00,50.04,50.05,49.78,49.83,210323.0,45.5496,45.5587,45.3129,45.3584,210323.0
2022-08-30 10:30:00,49.82,49.84,49.5,49.69,353326.0,45.3493,45.3675,45.058,45.231,353326.0
2022-08-30 11:00:00,49.69,49.78,49.59,49.71,309784.0,45.231,45.3129,45.14,45.2492,309784.0
2022-08-30 11:30:00,49.71,49.81,49.6,49.68,112893.0,45.2492,45.3402,45.1491,45.2219,112893.0
2022-08-30 12:00:00,49.67,49.76,49.61,49.65,222722.0,45.2128,45.2947,45.1582,45.1946,222722.0
2022-08-30 12:30:00,49.65,49.65,49.52,49.59,229401.0,45.1946,45.1946,45.0762,45.14,229401.0
2022-08-30 13:00:00,49.58,49.6,49.47,49.52,178018.0,45.1309,45.1491,45.0307,45.0762,178018.0
2022-08-30 13:30:00,49.52,49.61,49.44,49.55,92673.0,45.0762,45.1582,45.0034,45.1035,92673.0
2022-08-30 14:00:00,49.56,49.61,49.51,49.51,391719.0,45.1126,45.1582,45.0671,45.0671,391719.0
2022-08-30 14:30:00,49.5,49.57,49.48,49.53,229728.0,45.058,45.1218,45.0398,45.0853,229728.0
2022-08-30 15:00:00,49.53,49.71,49.52,49.61,191730.0,45.0853,45.2492,45.0762,45.1582,191730.0
2022-08-30 15:30:00,49.61,49.63,49.51,49.58,321038.0,45.1582,45.1764,45.0671,45.1309,321038.0
2022-08-31 09:30:00,49.71,49.88,49.65,49.73,294548.0,45.2492,45.4039,45.1946,45.2674,294548.0
2022-08-31 10:00:00,49.72,49.78,49.66,49.67,600402.0,45.2583,45.3129,45.2037,45.2128,600402.0
2022-08-31 10:30:00,49.67,49.87,49.65,49.7,375966.0,45.2128,45.3948,45.1946,45.2401,375966.0
2022-08-31 11:00:00,49.69,49.75,49.58,49.64,168321.0,45.231,45.2856,45.1309,45.1855,168321.0
2022-08-31 11:30:00,49.64,49.7,49.57,49.67,336268.0,45.1855,45.2401,45.1218,45.2128,336268.0
2022-08-31 12:00:00,49.69,49.69,49.57,49.59,128768.0,45.231,45.231,45.1218,45.14,128768.0
2022-08-31 12:30:00,49.6,49.64,49.53,49.57,172148.0,45.1491,45.1855,45.0853,45.1218,172148.0
2022-08-31 13:00:00,49.56,49.62,49.48,49.51,90902.0,45.1126,45.1673,45.0398,45.0671,90902.0
2022-08-31 13:30:00,49.51,49.52,49.42,49.49,320379.0,45.0671,45.0762,44.9852,45.0489,320379.0
2022-08-31 14:00:00,49.48,49.56,49.45,49.5,229287.0,45.0398,45.1126,45.0125,45.058,229287.0
2022-08-31 14:30:00,49.49,49.5,49.38,49.41,186993.0,45.0489,45.058,44.9488,44.9761,186993.0
2022-08-31 15:00:00,49.41,49.56,49.39,49.45,247217.0,44.9761,45.1126,44.9579,45.0125,247217.0
2022-08-31 15:30:00,49.44,49.52,49.37,49.38,780494.0,45.0034,45.0762,44.9397,44.9488,780494.0
2022-09-01 09:30:00,48.76,48.81,48.69,48.73,338409.0,44.3844,44.43,44.3207,44.3571,338409.0
2022-09-01 10:00:00,48.71,48.74,48.41,48.65,411543.0,44.3389,44.3662,44.0658,44.2843,411543.0
2022-09-01 10:30:00,48.62,48.65,48.32,48.38,350829.0,44.257,44.2843,43.9839,44.0385,350829.0
2022-09-01 11:00:00,48.38,48.53,48.36,48.39,192497.0,44.0385,44.1751,44.0203,44.0476,192497.0
2022-09-01 11:30:00,48.4,48.54,48.4,48.49,276309.0,44.0567,44.1842,44.0567,44.1387,276309.0
2022-09-01 12:00:00,48.49,48.6,48.49,48.56,165060.0,44.1387,44.2388,44.1387,44.2024,165060.0
2022-09-01 12:30:00,48.55,48.58,48.42,48.45,123577.0,44.1933,44.2206,44.0749,44.1023,123577.0
2022-09-01 13:00:00,48.46,48.7,48.43,48.69,144717.0,44.1114,44.3298,44.0841,44.3207,144717.0
2022-09-01 13:30:00,48.69,48.71,48.56,48.58,294023.0,44.3207,44.3389,44.2024,44.2206,294023.0
2022-09-01 14:00:00,48.59,48.75,48.57,48.73,282269.0,44.2297,44.3753,44.2115,44.3571,282269.0
2022-09-01 14:30:00,48.74,48.79,48.68,48.71,145250.0,44.3662,44.4117,44.3116,44.3389,145250.0
2022-09-01 15:00:00,48.7,48.85,48.69,48.71,270675.0,44.3298,44.4664,44.3207,44.3389,270675.0
2022-09-01 15:30:00,48.7,48.85,48.68,48.84,1105465.0,44.3298,44.4664,44.3116,44.4573,1105465.0
2022-09-02 09:30:00,49.07,49.1,48.85,48.96,408406.0,44.6666,44.6939,44.4664,44.5665,408406.0
2022-09-02 10:00:00,48.97,49.21,48.9,49.21,347393.0,44.5756,44.7941,44.5119,44.7941,347393.0
2022-09-02 10:30:00,49.21,49.35,49.21,49.32,348506.0,44.7941,44.9215,44.7941,44.8942,348506.0
2022-09-02 11:00:00,49.32,49.39,49.3,49.34,371358.0,44.8942,44.9579,44.876,44.9124,371358.0
2022-09-02 11:30:00,49.35,49.39,49.25,49.38,215759.0,44.9215,44.9579,44.8305,44.9488,215759.0
2022-09-02 12:00:00,49.39,49.39,49.03,49.05,598826.0,44.9579,44.9579,44.6302,44.6484,598826.0
2022-09-02 12:30:00,49.03,49.1,48.76,48.8,168847.0,44.6302,44.6939,44.3844,44.4208,168847.0
2022-09-02 13:00:00,48.8,48.8,48.51,48.55,234817.0,44.4208,44.4208,44.1569,44.1933,234817.0
2022-09-02 13:30:00,48.55,48.62,48.47,48.52,169034.0,44.1933,44.257,44.1205,44.166,169034.0
2022-09-02 14:00:00,48.53,48.67,48.52,48.67,302099.0,44.1751,44.3025,44.166,44.3025,302099.0
2022-09-02 14:30:00,48.67,48.69,48.54,48.56,88859.0,44.3025,44.3207,44.1842,44.2024,88859.0
2022-09-02 15:00:00,48.55,48.66,48.5,48.54,165657.0,44.1933,44.2934,44.1478,44.1842,165657.0
2022-09-02 15:30:00,48.51,48.54,48.38,48.54,258891.0,44.1569,44.1842,44.0385,44.1842,258891.0
2022-09-06 09:30:00,48.6,48.66,48.34,48.41,271159.0,44.2388,44.2934,44.0021,44.0658,271159.0
2022-09-06 10:00:00,48.37,48.38,48.12,48.35,529482.0,44.0294,44.0385,43.8019,44.0112,529482.0
2022-09-06 10:30:00,48.33,48.56,48.28,48.51,398017.0,43.993,44.2024,43.9475,44.1569,398017.0
2022-09-06 11:00:00,48.5,48.64,48.38,48.4,198242.0,44.1478,44.2752,44.0385,44.0567,198242.0
2022-09-06 11:30:00,48.4,48.53,48.39,48.5,271628.0,44.0567,44.1751,44.0476,44.1478,271628.0
2022-09-06 12:00:00,48.51,48.54,48.27,48.34,218679.0,44.1569,44.1842,43.9384,44.0021,218679.0
2022-09-06 12:30:00,48.34,48.41,48.28,48.36,297473.0,44.0021,44.0658,43.9475,44.0203,297473.0
2022-09-06 13:00:00,48.36,48.37,48.18,48.21,161785.0,44.0203,44.0294,43.8565,43.8838,161785.0
2022-09-06 13:30:00,48.21,48.28,48.15,48.24,161660.0,43.8838,43.9475,43.8292,43.9111,161660.0
2022-09-06 14:00:00,48.23,48.35,48.23,48.28,199676.0,43.902,44.0112,43.902,43.9475,199676.0
2022-09-06 14:30:00,48.28,48.32,48.21,48.23,355485.0,43.9475,43.9839,43.8838,43.902,355485.0
2022-09-06 15:00:00,48.23,48.31,48.19,48.23,367037.0,43.902,43.9748,43.8656,43.902,367037.0
2022-09-06 15:30:00,48.23,48.27,48.15,48.24,1372763.0,43.902,43.9384,43.8292,43.9111,1372763.0
2022-09-07 09:30:00,47.89,48.08,47.88,47.95,287939.0,43.5925,43.7655,43.5834,43.6471,287939.0
2022-09-07 10:00:00,47.94,48.11,47.89,48.1,458323.0,43.638,43.7928,43.5925,43.7837,458323.0
2022-09-07 10:30:00,48.11,48.23,48.11,48.16,274680.0,43.7928,43.902,43.7928,43.8383,274680.0
2022-09-07 11:00:00,48.17,48.31,48.12,48.25,210281.0,43.8474,43.9748,43.8019,43.9202,210281.0
2022-09-07 11:30:00,48.25,48.28,48.18,48.22,154201.0,43.9202,43.9475,43.8565,43.8929,154201.0
2022-09-07 12:00:00,48.22,48.25,48.11,48.18,166453.0,43.8929,43.9202,43.7928,43.8565,166453.0
2022-09-07 12:30:00,48.16,48.31,48.15,48.28,303511.0,43.8383,43.9748,43.8292,43.9475,303511.0
2022-09-07 13:00:00,48.28,48.41,48.27,48.36,238892.0,43.9475,44.0658,43.9384,44.0203,238892.0
2022-09-07 13:30:00,48.36,48.52,48.36,48.49,362823.0,44.0203,44.166,44.0203,44.1387,362823.0
2022-09-07 14:00:00,48.49,48.55,48.43,48.5,422421.0,44.1387,44.1933,44.0841,44.1478,422421.0
2022-09-07 14:30:00,48.52,48.56,48.5,48.55,255002.0,44.166,44.2024,44.1478,44.1933,255002.0
2022-09-07 15:00:00,48.54,48.63,48.52,48.63,324391.0,44.1842,44.2661,44.166,44.2661,324391.0
2022-09-07 15:30:00,48.63,48.65,48.58,48.63,651728.0,44.2661,44.2843,44.2206,44.2661,651728.0
2022-09-08 09:30:00,48.13,48.45,48.07,48.38,308993.0,43.811,44.1023,43.7564,44.0385,308993.0
2022-09-08 10:00:00,48.39,48.48,48.24,48.46,312016.0,44.0476,44.1296,43.9111,44.1114,312016.0
2022-09-08 10:30:00,48.45,48.61,48.44,48.59,162082.0,44.1023,44.2479,44.0932,44.2297,162082.0
2022-09-08 11:00:00,48.59,48.69,48.58,48.64,184331.0,44.2297,44.3207,44.2206,44.2752,184331.0
2022-09-08 11:30:00,48.64,48.67,48.52,48.54,156605.0,44.2752,44.3025,44.166,44.1842,156605.0
2022-09-08 12:00:00,48.55,48.56,48.19,48.29,468684.0,44.1933,44.2024,43.8656,43.9566,468684.0
2022-09-08 12:30:00,48.28,48.5,48.28,48.46,244211.0,43.9475,44.1478,43.9475,44.1114,244211.0
2022-09-08 13:00:00,48.46,48.6,48.39,48.57,185430.0,44.1114,44.2388,44.0476,44.2115,185430.0
2022-09-08 13:30:00,48.58,48.64,48.51,48.56,281456.0,44.2206,44.2752,44.1569,44.2024,281456.0
2022-09-08 14:00:00,48.56,48.63,48.55,48.61,209659.0,44.2024,44.2661,44.1933,44.2479,209659.0
2022-09-08 14:30:00,48.62,48.65,48.5,48.52,264784.0,44.257,44.2843,44.1478,44.166,264784.0
2022-09-08 15:00:00,48.52,48.6,48.47,48.57,309565.0,44.166,44.2388,44.1205,44.2115,309565.0
2022-09-08 15:30:00,48.56,48.67,48.53,48.66,404584.0,44.2024,44.3025,44.1751,44.2934,404584.0
2022-09-09 09:30:00,49.43,49.62,49.42,49.61,742659.0,44.9943,45.1673,44.9852,45.1582,742659.0
2022-09-09 10:00:00,49.61,49.75,49.59,49.64,169389.0,45.1582,45.2856,45.14,45.1855,169389.0
2022-09-09 10:30:00,49.65,49.73,49.61,49.66,114069.0,45.1946,45.2674,45.1582,45.2037,114069.0
2022-09-09 11:00:00,49.66,49.67,49.57,49.61,171047.0,45.2037,45.2128,45.1218,45.1582,171047.0
2022-09-09 11:30:00,49.61,49.66,49.56,49.66,237990.0,45.1582,45.2037,45.1126,45.2037,237990.0
2022-09-09 12:00:00,49.65,49.66,49.57,49.6,99583.0,45.1946,45.2037,45.1218,45.1491,99583.0
2022-09-09 12:30:00,49.6,49.67,49.57,49.66,89586.0,45.1491,45.2128,45.1218,45.2037,89586.0
2022-09-09 13:00:00,49.67,49.7,49.62,49.68,153695.0,45.2128,45.2401,45.1673,45.2219,153695.0
2022-09-09 13:30:00,49.68,49.71,49.65,49.69,255399.0,45.2219,45.2492,45.1946,45.231,255399.0
2022-09-09 14:00:00,49.69,49.71,49.63,49.71,209115.0,45.231,45.2492,45.1764,45.2492,209115.0
2022-09-09 14:30:00,49.7,49.71,49.65,49.69,200731.0,45.2401,45.2492,45.1946,45.231,200731.0
2022-09-09 15:00:00,49.69,49.75,49.68,49.73,641030.0,45.231,45.2856,45.2219,45.2674,641030.0
2022-09-09 15:30:00,49.72,49.76,49.71,49.75,587250.0,45.2583,45.2947,45.2492,45.2856,587250.0
2022-09-12 09:30:00,50.28,50.51,50.23,50.5,250697.0,45.768,45.9774,45.7225,45.9683,250697.0
2022-09-12 10:00:00,50.5,50.57,50.48,50.56,444132.0,45.9683,46.032,45.9501,46.0229,444132.0
2022-09-12 10:30:00,50.57,50.58,50.5,50.5,449577.0,46.032,46.0411,45.9683,45.9683,449577.0
2022-09-12 11:00:00,50.51,50.54,50.42,50.54,199317.0,45.9774,46.0047,45.8955,46.0047,199317.0
2022-09-12 11:30:00,50.55,50.56,50.35,50.41,214742.0,46.0138,46.0229,45.8318,45.8864,214742.0
2022-09-12 12:00:00,50.41,50.48,50.39,50.45,896759.0,45.8864,45.9501,45.8682,45.9228,896759.0
2022-09-12 12:30:00,50.45,50.53,50.44,50.52,460075.0,45.9228,45.9956,45.9137,45.9865,460075.0
2022-09-12 13:00:00,50.52,50.54,50.44,50.52,304451.0,45.9865,46.0047,45.9137,45.9865,304451.0
2022-09-12 13:30:00,50.53,50.54,50.47,50.51,268565.0,45.9956,46.0047,45.941,45.9774,268565.0
2022-09-12 14:00:00,50.51,50.51,50.39,50.4,184009.0,45.9774,45.9774,45.8682,45.8773,184009.0
2022-09-12 14:30:00,50.39,50.45,50.37,50.43,167260.0,45.8682,45.9228,45.85,45.9046,167260.0
2022-09-12 15:00:00,50.43,50.47,50.4,50.4,291254.0,45.9046,45.941,45.8773,45.8773,291254.0
2022-09-12 15:30:00,50.41,50.46,50.37,50.41,1088054.0,45.8864,45.9319,45.85,45.8864,1088054.0
2022-09-13 09:30:00,49.48,49.71,49.44,49.58,479708.0,45.0398,45.2492,45.0034,45.1309,479708.0
2022-09-13 10:00:00,49.55,49.58,49.4,49.52,279888.0,45.1035,45.1309,44.967,45.0762,279888.0
2022-09-13 10:30:00,49.5,49.52,49.28,49.3,94741.0,45.058,45.0762,44.8578,44.876,94741.0
2022-09-13 11:00:00,49.29,49.34,49.21,49.23,235046.0,44.8669,44.9124,44.7941,44.8123,235046.0
2022-09-13 11:30:00,49.22,49.27,49.18,49.2,104327.0,44.8032,44.8487,44.7667,44.785,104327.0
2022-09-13 12:00:00,49.19,49.32,49.17,49.22,126677.0,44.7759,44.8942,44.7576,44.8032,126677.0
2022-09-13 12:30:00,49.22,49.27,49.18,49.26,221102.0,44.8032,44.8487,44.7667,44.8396,221102.0
2022-09-13 13:00:00,49.25,49.3,49.2,49.3,333223.0,44.8305,44.876,44.785,44.876,333223.0
2022-09-13 13:30:00,49.29,49.32,49.15,49.16,125907.0,44.8669,44.8942,44.7394,44.7485,125907.0
2022-09-13 14:00:00,49.17,49.18,49.08,49.11,159717.0,44.7576,44.7667,44.6757,44.703,159717.0
2022-09-13 14:30:00,49.11,49.11,48.91,48.96,209004.0,44.703,44.703,44.521,44.5665,209004.0
2022-09-13 15:00:00,48.96,48.97,48.83,48.84,228665.0,44.5665,44.5756,44.4482,44.4573,228665.0
2022-09-13 15:30:00,48.84,48.84,48.67,48.73,653120.0,44.4573,44.4573,44.3025,44.3571,653120.0
2022-09-14 09:30:00,48.93,49.04,48.82,49.01,285979.0,44.5392,44.6393,44.4391,44.612,285979.0
2022-09-14 10:00:00,49.0,49.02,48.73,48.73,332541.0,44.6029,44.6211,44.3571,44.3571,332541.0
2022-09-14 10:30:00,48.73,49.09,48.72,49.06,346021.0,44.3571,44.6848,44.348,44.6575,346021.0
2022-09-14 11:00:00,49.06,49.13,48.96,48.96,274631.0,44.6575,44.7212,44.5665,44.5665,274631.0
2022-09-14 11:30:00,48.97,49.08,48.95,49.01,203502.0,44.5756,44.6757,44.5574,44.612,203502.0
2022-09-14 12:00:00,49.01,49.06,48.96,49.0,210198.0,44.612,44.6575,44.5665,44.6029,210198.0
2022-09-14 12:30:00,49.01,49.11,48.99,49.05,265028.0,44.612,44.703,44.5938,44.6484,265028.0
2022-09-14 13:00:00,49.07,49.09,49.01,49.03,192354.0,44.6666,44.6848,44.612,44.6302,192354.0
2022-09-14 13:30:00,49.04,49.04,48.85,48.87,219261.0,44.6393,44.6393,44.4664,44.4846,219261.0
2022-09-14 14:00:00,48.87,48.89,48.81,48.86,281657.0,44.4846,44.5028,44.43,44.4755,281657.0
2022-09-14 14:30:00,48.87,48.93,48.81,48.82,254344.0,44.4846,44.5392,44.43,44.4391,254344.0
2022-09-14 15:00:00,48.82,48.85,48.7,48.74,318136.0,44.4391,44.4664,44.3298,44.3662,318136.0
2022-09-14 15:30:00,48.73,48.95,48.67,48.95,378466.0,44.3571,44.5574,44.3025,44.5574,378466.0
2022-09-15 09:30:00,48.61,48.89,48.58,48.89,282680.0,44.2479,44.5028,44.2206,44.5028,282680.0
2022-09-15 10:00:00,48.9,48.99,48.74,48.74,241502.0,44.5119,44.5938,44.3662,44.3662,241502.0
2022-09-15 10:30:00,48.74,48.81,48.58,48.61,234557.0,44.3662,44.43,44.2206,44.2479,234557.0
2022-09-15 11:00:00,48.59,48.71,48.55,48.69,779600.0,44.2297,44.3389,44.1933,44.3207,779600.0
2022-09-15 11:30:00,48.68,48.71,48.53,48.58,339802.0,44.3116,44.3389,44.1751,44.2206,339802.0
2022-09-15 12:00:00,48.59,48.62,48.52,48.57,302439.0,44.2297,44.257,44.166,44.2115,302439.0
2022-09-15 12:30:00,48.57,48.69,48.57,48.69,226264.0,44.2115,44.3207,44.2115,44.3207,226264.0
2022-09-15 13:00:00,48.7,48.86,48.69,48.82,421715.0,44.3298,44.4755,44.3207,44.4391,421715.0
2022-09-15 13:30:00,48.82,48.83,48.66,48.69,194612.0,44.4391,44.4482,44.2934,44.3207,194612.0
2022-09-15 14:00:00,48.69,48.7,48.57,48.65,444698.0,44.3207,44.3298,44.2115,44.2843,444698.0
2022-09-15 14:30:00,48.65,48.67,48.52,48.53,160070.0,44.2843,44.3025,44.166,44.1751,160070.0
2022-09-15 15:00:00,48.54,48.55,48.41,48.42,270199.0,44.1842,44.1933,44.0658,44.0749,270199.0
2022-09-15 15:30:00,48.41,48.56,48.4,48.51,751132.0,44.0658,44.2024,44.0567,44.1569,751132.0
2022-09-16 09:30:00,48.04,48.06,47.88,47.92,343951.0,43.729,43.7473,43.5834,43.6198,343951.0
2022-09-16 10:00:00,47.97,48.21,47.94,48.13,336909.0,43.6653,43.8838,43.638,43.811,336909.0
2022-09-16 10:30:00,48.14,48.29,48.14,48.15,364253.0,43.8201,43.9566,43.8201,43.8292,364253.0
2022-09-16 11:00:00,48.15,48.18,48.04,48.04,428037.0,43.8292,43.8565,43.729,43.729,428037.0
2022-09-16 11:30:00,48.05,48.09,47.95,48.05,264252.0,43.7382,43.7746,43.6471,43.7382,264252.0
2022-09-16 12:00:00,48.05,48.07,47.87,47.88,332690.0,43.7382,43.7564,43.5743,43.5834,332690.0
2022-09-16 12:30:00,47.89,47.99,47.89,47.98,222074.0,43.5925,43.6835,43.5925,43.6744,222074.0
2022-09-16 13:00:00,47.98,47.98,47.89,47.92,90627.0,43.6744,43.6744,43.5925,43.6198,90627.0
2022-09-16 13:30:00,47.92,48.0,47.87,47.89,161241.0,43.6198,43.6926,43.5743,43.5925,161241.0
2022-09-16 14:00:00,47.89,48.04,47.87,48.01,257808.0,43.5925,43.729,43.5743,43.7017,257808.0
2022-09-16 14:30:00,48.01,48.08,47.97,48.04,322838.0,43.7017,43.7655,43.6653,43.729,322838.0
2022-09-16 15:00:00,48.04,48.13,48.01,48.03,214932.0,43.729,43.811,43.7017,43.7199,214932.0
2022-09-16 15:30:00,48.03,48.16,47.98,48.12,481957.0,43.7199,43.8383,43.6744,43.8019,481957.0
2022-09-19 09:30:00,47.34,47.65,47.34,47.6,396682.0,43.3261,43.6098,43.3261,43.5641,396682.0
2022-09-19 10:00:00,47.6,47.72,47.52,47.71,572667.0,43.5641,43.6739,43.4908,43.6647,572667.0
2022-09-19 10:30:00,47.71,47.91,47.67,47.87,432563.0,43.6647,43.8478,43.6281,43.8112,432563.0
2022-09-19 11:00:00,47.87,47.94,47.79,47.79,635049.0,43.8112,43.8752,43.7379,43.7379,635049.0
2022-09-19 11:30:00,47.8,47.81,47.7,47.76,187844.0,43.7471,43.7563,43.6556,43.7105,187844.0
2022-09-19 12:00:00,47.76,47.84,47.73,47.81,171196.0,43.7105,43.7837,43.683,43.7563,171196.0
2022-09-19 12:30:00,47.8,47.94,47.79,47.92,195408.0,43.7471,43.8752,43.7379,43.8569,195408.0
2022-09-19 13:00:00,47.93,47.94,47.85,47.94,530231.0,43.8661,43.8752,43.7929,43.8752,530231.0
2022-09-19 13:30:00,47.93,47.94,47.84,47.88,698015.0,43.8661,43.8752,43.7837,43.8203,698015.0
2022-09-19 14:00:00,47.89,47.9,47.83,47.87,289332.0,43.8295,43.8386,43.7746,43.8112,289332.0
2022-09-19 14:30:00,47.87,47.94,47.86,47.93,219011.0,43.8112,43.8752,43.802,43.8661,219011.0
2022-09-19 15:00:00,47.93,48.09,47.93,48.04,371690.0,43.8661,44.0125,43.8661,43.9668,371690.0
2022-09-19 15:30:00,48.05,48.09,48.03,48.08,319513.0,43.9759,44.0125,43.9576,44.0034,319513.0
2022-09-20 09:30:00,47.55,47.57,47.42,47.48,357919.0,43.5183,43.5366,43.3993,43.4542,357919.0
2022-09-20 10:00:00,47.48,47.56,47.43,47.5,234393.0,43.4542,43.5274,43.4085,43.4725,234393.0
2022-09-20 10:30:00,47.49,47.55,47.39,47.54,412592.0,43.4634,43.5183,43.3719,43.5091,412592.0
2022-09-20 11:00:00,47.55,47.6,47.48,47.49,296241.0,43.5183,43.5641,43.4542,43.4634,296241.0
2022-09-20 11:30:00,47.49,47.62,47.47,47.6,581466.0,43.4634,43.5824,43.4451,43.5641,581466.0
2022-09-20 12:00:00,47.61,47.63,47.48,47.48,114011.0,43.5732,43.5915,43.4542,43.4542,114011.0
2022-09-20 12:30:00,47.49,47.5,47.4,47.45,120195.0,43.4634,43.4725,43.381,43.4268,120195.0
2022-09-20 13:00:00,47.45,47.47,47.27,47.29,156933.0,43.4268,43.4451,43.262,43.2803,156933.0
2022-09-20 13:30:00,47.27,47.27,47.16,47.18,287928.0,43.262,43.262,43.1614,43.1797,287928.0
2022-09-20 14:00:00,47.19,47.3,47.18,47.27,221928.0,43.1888,43.2895,43.1797,43.262,221928.0
2022-09-20 14:30:00,47.25,47.34,47.17,47.31,351146.0,43.2437,43.3261,43.1705,43.2986,351146.0
2022-09-20 15:00:00,47.31,47.42,47.28,47.41,340298.0,43.2986,43.3993,43.2712,43.3902,340298.0
2022-09-20 15:30:00,47.4,47.51,47.36,47.44,929808.0,43.381,43.4817,43.3444,43.4176,929808.0
2022-09-21 09:30:00,47.33,47.36,47.16,47.18,265103.0,43.317,43.3444,43.1614,43.1797,265103.0
2022-09-21 10:00:00,47.18,47.33,47.16,47.33,203451.0,43.1797,43.317,43.1614,43.317,203451.0
2022-09-21 10:30:00,47.34,47.34,47.22,47.25,451688.0,43.3261,43.3261,43.2163,43.2437,451688.0
2022-09-21 11:00:00,47.24,47.27,47.18,47.26,236134.0,43.2346,43.262,43.1797,43.2529,236134.0
2022-09-21 11:30:00,47.27,47.34,47.26,47.3,161767.0,43.262,43.3261,43.2529,43.2895,161767.0
2022-09-21 12:00:00,47.29,47.32,47.26,47.3,166853.0,43.2803,43.3078,43.2529,43.2895,166853.0
2022-09-21 12:30:00,47.3,47.32,47.22,47.23,103527.0,43.2895,43.3078,43.2163,43.2254,103527.0
2022-09-21 13:00:00,47.23,47.24,47.19,47.22,120359.0,43.2254,43.2346,43.1888,43.2163,120359.0
2022-09-21 13:30:00,47.23,47.32,47.22,47.31,297421.0,43.2254,43.3078,43.2163,43.2986,297421.0
2022-09-21 14:00:00,47.27,47.31,46.73,46.95,411731.0,43.262,43.2986,42.7678,42.9692,411731.0
2022-09-21 14:30:00,46.94,47.68,46.85,47.57,1068389.0,42.96,43.6373,42.8776,43.5366,1068389.0
2022-09-21 15:00:00,47.58,47.61,47.01,47.03,863510.0,43.5458,43.5732,43.0241,43.0424,863510.0
2022-09-21 15:30:00,47.03,47.08,46.75,46.75,742794.0,43.0424,43.0881,42.7861,42.7861,742794.0
2022-09-22 09:30:00,46.85,46.96,46.58,46.64,467940.0,42.8776,42.9783,42.6305,42.6855,467940.0
2022-09-22 10:00:00,46.63,46.78,46.55,46.71,495281.0,42.6763,42.8136,42.6031,42.7495,495281.0
2022-09-22 10:30:00,46.72,46.74,46.5,46.51,403852.0,42.7587,42.777,42.5573,42.5665,403852.0
2022-09-22 11:00:00,46.49,46.56,46.41,46.46,470251.0,42.5482,42.6122,42.475,42.5207,470251.0
2022-09-22 11:30:00,46.46,46.6,46.43,46.52,761242.0,42.5207,42.6488,42.4933,42.5756,761242.0
2022-09-22 12:00:00,46.52,46.63,46.5,46.55,589002.0,42.5756,42.6763,42.5573,42.6031,589002.0
2022-09-22 12:30:00,46.55,46.63,46.51,46.57,241698.0,42.6031,42.6763,42.5665,42.6214,241698.0
2022-09-22 13:00:00,46.57,46.6,46.5,46.57,116686.0,42.6214,42.6488,42.5573,42.6214,116686.0
2022-09-22 13:30:00,46.57,46.65,46.56,46.61,323956.0,42.6214,42.6946,42.6122,42.658,323956.0
2022-09-22 14:00:00,46.6,46.62,46.46,46.5,393644.0,42.6488,42.6672,42.5207,42.5573,393644.0
2022-09-22 14:30:00,46.5,46.61,46.48,46.58,307210.0,42.5573,42.658,42.539,42.6305,307210.0
2022-09-22 15:00:00,46.59,46.72,46.58,46.67,324794.0,42.6397,42.7587,42.6305,42.7129,324794.0
2022-09-22 15:30:00,46.69,46.79,46.59,46.59,348211.0,42.7312,42.8227,42.6397,42.6397,348211.0
2022-09-23 09:30:00,45.61,45.67,45.27,45.28,528696.0,41.7428,41.7977,41.4316,41.4408,528696.0
2022-09-23 10:00:00,45.28,45.43,45.25,45.42,638603.0,41.4408,41.578,41.4133,41.5689,638603.0
2022-09-23 10:30:00,45.41,45.43,45.23,45.23,401283.0,41.5597,41.578,41.395,41.395,401283.0
2022-09-23 11:00:00,45.23,45.35,45.2,45.26,387537.0,41.395,41.5048,41.3676,41.4225,387537.0
2022-09-23 11:30:00,45.26,45.32,45.16,45.21,562992.0,41.4225,41.4774,41.3309,41.3767,562992.0
2022-09-23 12:00:00,45.2,45.23,45.05,45.06,288875.0,41.3676,41.395,41.2303,41.2394,288875.0
2022-09-23 12:30:00,45.05,45.23,45.02,45.22,270582.0,41.2303,41.395,41.2028,41.3859,270582.0
2022-09-23 13:00:00,45.21,45.29,45.13,45.13,286895.0,41.3767,41.4499,41.3035,41.3035,286895.0
2022-09-23 13:30:00,45.13,45.18,45.06,45.15,294643.0,41.3035,41.3492,41.2394,41.3218,294643.0
2022-09-23 14:00:00,45.15,45.19,44.98,45.04,516024.0,41.3218,41.3584,41.1662,41.2211,516024.0
2022-09-23 14:30:00,45.04,45.04,44.9,44.93,693335.0,41.2211,41.2211,41.093,41.1204,693335.0
2022-09-23 15:00:00,44.93,45.15,44.93,45.12,634069.0,41.1204,41.3218,41.1204,41.2943,634069.0
2022-09-23 15:30:00,45.12,45.27,45.1,45.21,660831.0,41.2943,41.4316,41.276,41.3767,660831.0
2022-09-26 09:30:00,44.83,45.03,44.76,45.02,911115.0,41.0289,41.212,40.9649,41.2028,911115.0
2022-09-26 10:00:00,45.04,45.14,44.85,45.07,980176.0,41.2211,41.3126,41.0472,41.2486,980176.0
2022-09-26 10:30:00,45.06,45.08,44.88,44.94,723474.0,41.2394,41.2577,41.0747,41.1296,723474.0
2022-09-26 11:00:00,44.93,44.97,44.73,44.73,398106.0,41.1204,41.1571,40.9374,40.9374,398106.0
2022-09-26 11:30:00,44.73,44.78,44.56,44.67,544639.0,40.9374,40.9832,40.7818,40.8825,544639.0
2022-09-26 12:00:00,44.68,44.69,44.48,44.52,447401.0,40.8916,40.9008,40.7086,40.7452,447401.0
2022-09-26 12:30:00,44.52,44.64,44.45,44.6,305978.0,40.7452,40.855,40.6811,40.8184,305978.0
2022-09-26 13:00:00,44.59,44.6,44.38,44.41,212518.0,40.8093,40.8184,40.6171,40.6445,212518.0
2022-09-26 13:30:00,44.41,44.48,44.35,44.37,479854.0,40.6445,40.7086,40.5896,40.6079,479854.0
2022-09-26 14:00:00,44.36,44.53,44.35,44.41,623942.0,40.5988,40.7544,40.5896,40.6445,623942.0
2022-09-26 14:30:00,44.41,44.6,44.36,44.54,333856.0,40.6445,40.8184,40.5988,40.7635,333856.0
2022-09-26 15:00:00,44.55,44.64,44.51,44.57,795831.0,40.7727,40.855,40.7361,40.791,795831.0
2022-09-26 15:30:00,44.56,44.73,44.52,44.54,819132.0,40.7818,40.9374,40.7452,40.7635,819132.0
2022-09-27 09:30:00,44.82,45.03,44.74,44.81,340204.0,41.0198,41.212,40.9466,41.0106,340204.0
2022-09-27 10:00:00,44.82,44.82,44.56,44.66,680348.0,41.0198,41.0198,40.7818,40.8733,680348.0
2022-09-27 10:30:00,44.69,44.93,44.67,44.86,521469.0,40.9008,41.1204,40.8825,41.0564,521469.0
2022-09-27 11:00:00,44.87,44.9,44.52,44.55,590652.0,41.0655,41.093,40.7452,40.7727,590652.0
2022-09-27 11:30:00,44.55,44.63,44.4,44.41,306368.0,40.7727,40.8459,40.6354,40.6445,306368.0
2022-09-27 12:00:00,44.41,44.43,44.15,44.25,490714.0,40.6445,40.6628,40.4066,40.4981,490714.0
2022-09-27 12:30:00,44.25,44.32,44.16,44.28,314426.0,40.4981,40.5622,40.4157,40.5256,314426.0
2022-09-27 13:00:00,44.28,44.28,44.15,44.2,576722.0,40.5256,40.5256,40.4066,40.4523,576722.0
2022-09-27 13:30:00,44.19,44.24,44.12,44.2,520133.0,40.4432,40.4889,40.3791,40.4523,520133.0
2022-09-27 14:00:00,44.2,44.28,44.15,44.22,626178.0,40.4523,40.5256,40.4066,40.4706,626178.0
2022-09-27 14:30:00,44.21,44.42,44.18,44.41,360107.0,40.4615,40.6537,40.434,40.6445,360107.0
2022-09-27 15:00:00,44.4,44.4,44.29,44.32,482721.0,40.6354,40.6354,40.5347,40.5622,482721.0
2022-09-27 15:30:00,44.32,44.4,44.23,44.36,842122.0,40.5622,40.6354,40.4798,40.5988,842122.0
2022-09-28 09:30:00,44.28,44.53,44.15,44.43,516594.0,40.5256,40.7544,40.4066,40.6628,516594.0
2022-09-28 10:00:00,44.43,44.62,44.35,44.62,727833.0,40.6628,40.8367,40.5896,40.8367,727833.0
2022-09-28 10:30:00,44.62,44.73,44.55,44.64,769018.0,40.8367,40.9374,40.7727,40.855,769018.0
2022-09-28 11:00:00,44.64,44.79,44.6,44.71,365187.0,40.855,40.9923,40.8184,40.9191,365187.0
2022-09-28 11:30:00,44.71,44.95,44.66,44.94,296932.0,40.9191,41.1387,40.8733,41.1296,296932.0
2022-09-28 12:00:00,44.94,45.09,44.93,44.94,623417.0,41.1296,41.2669,41.1204,41.1296,623417.0
2022-09-28 12:30:00,44.94,45.04,44.92,45.03,241407.0,41.1296,41.2211,41.1113,41.212,241407.0
2022-09-28 13:00:00,45.03,45.21,45.0,45.14,468432.0,41.212,41.3767,41.1845,41.3126,468432.0
2022-09-28 13:30:00,45.14,45.2,45.07,45.11,377254.0,41.3126,41.3676,41.2486,41.2852,377254.0
2022-09-28 14:00:00,45.11,45.16,45.07,45.1,489537.0,41.2852,41.3309,41.2486,41.276,489537.0
2022-09-28 14:30:00,45.12,45.23,45.1,45.22,442871.0,41.2943,41.395,41.276,41.3859,442871.0
2022-09-28 15:00:00,45.21,45.3,45.19,45.23,586274.0,41.3767,41.4591,41.3584,41.395,586274.0
2022-09-28 15:30:00,45.23,45.34,45.22,45.23,697968.0,41.395,41.4957,41.3859,41.395,697968.0
2022-09-29 09:30:00,44.53,44.56,44.23,44.28,349653.0,40.7544,40.7818,40.4798,40.5256,349653.0
2022-09-29 10:00:00,44.27,44.29,44.02,44.16,535662.0,40.5164,40.5347,40.2876,40.4157,535662.0
2022-09-29 10:30:00,44.16,44.35,43.99,44.32,356174.0,40.4157,40.5896,40.2601,40.5622,356174.0
2022-09-29 11:00:00,44.31,44.53,44.28,44.34,281724.0,40.553,40.7544,40.5256,40.5805,281724.0
2022-09-29 11:30:00,44.35,44.55,44.33,44.5,477244.0,40.5896,40.7727,40.5713,40.7269,477244.0
2022-09-29 12:00:00,44.5,44.58,44.41,44.43,411211.0,40.7269,40.8001,40.6445,40.6628,411211.0
2022-09-29 12:30:00,44.43,44.52,44.4,44.41,214298.0,40.6628,40.7452,40.6354,40.6445,214298.0
2022-09-29 13:00:00,44.4,44.46,44.33,44.4,201411.0,40.6354,40.6903,40.5713,40.6354,201411.0
2022-09-29 13:30:00,44.39,44.46,44.27,44.27,309664.0,40.6262,40.6903,40.5164,40.5164,309664.0
2022-09-29 14:00:00,44.27,44.33,44.2,44.31,381021.0,40.5164,40.5713,40.4523,40.553,381021.0
2022-09-29 14:30:00,44.31,44.41,44.27,44.29,361650.0,40.553,40.6445,40.5164,40.5347,361650.0
2022-09-29 15:00:00,44.29,44.45,44.28,44.4,603545.0,40.5347,40.6811,40.5256,40.6354,603545.0
2022-09-29 15:30:00,44.4,44.57,44.4,44.54,735916.0,40.6354,40.791,40.6354,40.7635,735916.0
2022-09-30 09:30:00,44.35,44.67,44.34,44.62,423532.0,40.5896,40.8825,40.5805,40.8367,423532.0
2022-09-30 10:00:00,44.63,44.65,44.47,44.6,377617.0,40.8459,40.8642,40.6994,40.8184,377617.0
2022-09-30 10:30:00,44.59,44.76,44.57,44.73,416516.0,40.8093,40.9649,40.791,40.9374,416516.0
2022-09-30 11:00:00,44.73,44.89,44.67,44.79,407134.0,40.9374,41.0838,40.8825,40.9923,407134.0
2022-09-30 11:30:00,44.79,44.82,44.57,44.6,315514.0,40.9923,41.0198,40.791,40.8184,315514.0
2022-09-30 12:00:00,44.6,44.6,44.47,44.52,213344.0,40.8184,40.8184,40.6994,40.7452,213344.0
2022-09-30 12:30:00,44.52,44.6,44.51,44.57,402470.0,40.7452,40.8184,40.7361,40.791,402470.0
2022-09-30 13:00:00,44.55,44.6,44.5,44.57,172505.0,40.7727,40.8184,40.7269,40.791,172505.0
2022-09-30 13:30:00,44.57,44.58,44.43,44.46,247873.0,40.791,40.8001,40.6628,40.6903,247873.0
2022-09-30 14:00:00,44.46,44.53,44.42,44.46,392654.0,40.6903,40.7544,40.6537,40.6903,392654.0
2022-09-30 14:30:00,44.45,44.51,44.33,44.34,358855.0,40.6811,40.7361,40.5713,40.5805,358855.0
2022-09-30 15:00:00,44.34,44.46,44.31,44.4,654444.0,40.5805,40.6903,40.553,40.6354,654444.0
2022-09-30 15:30:00,44.4,44.43,44.29,44.36,803087.0,40.6354,40.6628,40.5347,40.5988,803087.0
2022-10-03 09:30:00,44.81,44.85,44.61,44.73,433564.0,41.0106,41.0472,40.8276,40.9374,433564.0
2022-10-03 10:00:00,44.79,45.18,44.79,45.11,998804.0,40.9923,41.3492,40.9923,41.2852,998804.0
2022-10-03 10:30:00,45.12,45.2,45.08,45.15,441548.0,41.2943,41.3676,41.2577,41.3218,441548.0
2022-10-03 11:00:00,45.14,45.29,45.13,45.2,423697.0,41.3126,41.4499,41.3035,41.3676,423697.0
2022-10-03 11:30:00,45.2,45.24,45.06,45.09,315559.0,41.3676,41.4042,41.2394,41.2669,315559.0
2022-10-03 12:00:00,45.09,45.23,45.08,45.1,204328.0,41.2669,41.395,41.2577,41.276,204328.0
2022-10-03 12:30:00,45.09,45.15,45.06,45.13,200383.0,41.2669,41.3218,41.2394,41.3035,200383.0
2022-10-03 13:00:00,45.16,45.21,45.12,45.16,310597.0,41.3309,41.3767,41.2943,41.3309,310597.0
2022-10-03 13:30:00,45.16,45.24,45.16,45.18,249108.0,41.3309,41.4042,41.3309,41.3492,249108.0
2022-10-03 14:00:00,45.18,45.34,45.17,45.33,534685.0,41.3492,41.4957,41.3401,41.4865,534685.0
2022-10-03 14:30:00,45.32,45.4,45.31,45.37,395429.0,41.4774,41.5506,41.4682,41.5231,395429.0
2022-10-03 15:00:00,45.36,45.37,45.27,45.33,491634.0,41.514,41.5231,41.4316,41.4865,491634.0
2022-10-03 15:30:00,45.33,45.36,45.22,45.23,565800.0,41.4865,41.514,41.3859,41.395,565800.0
2022-10-04 09:30:00,46.3,46.5,46.28,46.5,475897.0,42.3743,42.5573,42.356,42.5573,475897.0
2022-10-04 10:00:00,46.51,46.67,46.51,46.55,661942.0,42.5665,42.7129,42.5665,42.6031,661942.0
2022-10-04 10:30:00,46.55,46.73,46.55,46.73,242636.0,42.6031,42.7678,42.6031,42.7678,242636.0
2022-10-04 11:00:00,46.75,46.89,46.72,46.88,406997.0,42.7861,42.9143,42.7587,42.9051,406997.0
2022-10-04 11:30:00,46.88,46.89,46.77,46.87,410797.0,42.9051,42.9143,42.8044,42.896,410797.0
2022-10-04 12:00:00,46.87,46.93,46.84,46.91,848769.0,42.896,42.9509,42.8685,42.9326,848769.0
2022-10-04 12:30:00,46.91,46.95,46.72,46.74,185114.0,42.9326,42.9692,42.7587,42.777,185114.0
2022-10-04 13:00:00,46.75,46.76,46.55,46.66,231038.0,42.7861,42.7953,42.6031,42.7038,231038.0
2022-10-04 13:30:00,46.68,46.79,46.63,46.76,157003.0,42.7221,42.8227,42.6763,42.7953,157003.0
2022-10-04 14:00:00,46.76,46.79,46.69,46.71,285401.0,42.7953,42.8227,42.7312,42.7495,285401.0
2022-10-04 14:30:00,46.71,46.87,46.7,46.86,700454.0,42.7495,42.896,42.7404,42.8868,700454.0
2022-10-04 15:00:00,46.85,46.87,46.69,46.8,575564.0,42.8776,42.896,42.7312,42.8319,575564.0
2022-10-04 15:30:00,46.8,46.91,46.75,46.91,657569.0,42.8319,42.9326,42.7861,42.9326,657569.0
2022-10-05 09:30:00,46.32,46.47,46.27,46.34,612888.0,42.3926,42.5299,42.3468,42.4109,612888.0
2022-10-05 10:00:00,46.35,46.35,46.01,46.04,580576.0,42.42,42.42,42.1089,42.1363,580576.0
2022-10-05 10:30:00,46.02,46.15,45.99,46.06,260963.0,42.118,42.237,42.0906,42.1546,260963.0
2022-10-05 11:00:00,46.06,46.2,46.05,46.18,208096.0,42.1546,42.2828,42.1455,42.2645,208096.0
2022-10-05 11:30:00,46.18,46.3,46.16,46.26,243171.0,42.2645,42.3743,42.2462,42.3377,243171.0
2022-10-05 12:00:00,46.26,46.46,46.2,46.34,222969.0,42.3377,42.5207,42.2828,42.4109,222969.0
2022-10-05 12:30:00,46.33,46.44,46.31,46.39,245789.0,42.4017,42.5024,42.3834,42.4567,245789.0
2022-10-05 13:00:00,46.38,46.59,46.36,46.53,253442.0,42.4475,42.6397,42.4292,42.5848,253442.0
2022-10-05 13:30:00,46.52,46.54,46.42,46.43,260820.0,42.5756,42.5939,42.4841,42.4933,260820.0
2022-10-05 14:00:00,46.42,46.56,46.41,46.54,253455.0,42.4841,42.6122,42.475,42.5939,253455.0
2022-10-05 14:30:00,46.53,46.62,46.49,46.62,316763.0,42.5848,42.6672,42.5482,42.6672,316763.0
2022-10-05 15:00:00,46.64,46.74,46.63,46.64,485899.0,42.6855,42.777,42.6763,42.6855,485899.0
2022-10-05 15:30:00,46.65,46.67,46.48,46.49,534860.0,42.6946,42.7129,42.539,42.5482,534860.0
2022-10-06 09:30:00,46.11,46.32,46.08,46.13,589182.0,42.2004,42.3926,42.1729,42.2187,589182.0
2022-10-06 10:00:00,46.13,46.13,45.9,45.95,592164.0,42.2187,42.2187,42.0082,42.054,592164.0
2022-10-06 10:30:00,45.95,46.11,45.87,46.11,414710.0,42.054,42.2004,41.9807,42.2004,414710.0
2022-10-06 11:00:00,46.11,46.15,45.99,46.12,279571.0,42.2004,42.237,42.0906,42.2095,279571.0
2022-10-06 11:30:00,46.12,46.13,45.92,45.93,428561.0,42.2095,42.2187,42.0265,42.0357,428561.0
2022-10-06 12:00:00,45.92,45.99,45.84,45.97,253495.0,42.0265,42.0906,41.9533,42.0723,253495.0
2022-10-06 12:30:00,45.99,46.08,45.94,46.02,265033.0,42.0906,42.1729,42.0448,42.118,265033.0
2022-10-06 13:00:00,46.02,46.08,45.96,46.06,233694.0,42.118,42.1729,42.0631,42.1546,233694.0
2022-10-06 13:30:00,46.06,46.06,45.97,46.02,259054.0,42.1546,42.1546,42.0723,42.118,259054.0
2022-10-06 14:00:00,46.02,46.02,45.91,45.94,190774.0,42.118,42.118,42.0174,42.0448,190774.0
2022-10-06 14:30:00,45.94,45.99,45.79,45.85,290044.0,42.0448,42.0906,41.9075,41.9624,290044.0
2022-10-06 15:00:00,45.84,45.93,45.79,45.93,441995.0,41.9533,42.0357,41.9075,42.0357,441995.0
2022-10-06 15:30:00,45.94,45.94,45.83,45.85,404844.0,42.0448,42.0448,41.9441,41.9624,404844.0
2022-10-07 09:30:00,45.53,45.63,45.28,45.3,446267.0,41.6696,41.7611,41.4408,41.4591,446267.0
2022-10-07 10:00:00,45.3,45.48,45.19,45.38,505826.0,41.4591,41.6238,41.3584,41.5323,505826.0
2022-10-07 10:30:00,45.38,45.49,45.29,45.42,224898.0,41.5323,41.633,41.4499,41.5689,224898.0
2022-10-07 11:00:00,45.42,45.48,45.28,45.37,309348.0,41.5689,41.6238,41.4408,41.5231,309348.0
2022-10-07 11:30:00,45.37,45.39,45.27,45.31,404860.0,41.5231,41.5414,41.4316,41.4682,404860.0
2022-10-07 12:00:00,45.31,45.37,45.21,45.22,274710.0,41.4682,41.5231,41.3767,41.3859,274710.0
2022-10-07 12:30:00,45.22,45.23,45.13,45.18,244553.0,41.3859,41.395,41.3035,41.3492,244553.0
2022-10-07 13:00:00,45.18,45.22,45.11,45.19,161631.0,41.3492,41.3859,41.2852,41.3584,161631.0
2022-10-07 13:30:00,45.18,45.23,45.13,45.14,104784.0,41.3492,41.395,41.3035,41.3126,104784.0
2022-10-07 14:00:00,45.14,45.18,45.08,45.08,169457.0,41.3126,41.3492,41.2577,41.2577,169457.0
2022-10-07 14:30:00,45.07,45.11,45.04,45.06,318764.0,41.2486,41.2852,41.2211,41.2394,318764.0
2022-10-07 15:00:00,45.07,45.09,44.93,44.95,432651.0,41.2486,41.2669,41.1204,41.1387,432651.0
2022-10-07 15:30:00,44.95,45.09,44.91,45.05,507305.0,41.1387,41.2669,41.1021,41.2303,507305.0
2022-10-10 09:30:00,44.98,45.01,44.76,44.77,444488.0,41.1662,41.1937,40.9649,40.974,444488.0
2022-10-10 10:00:00,44.77,44.88,44.73,44.86,766325.0,40.974,41.0747,40.9374,41.0564,766325.0
2022-10-10 10:30:00,44.85,44.96,44.63,44.68,524293.0,41.0472,41.1479,40.8459,40.8916,524293.0
2022-10-10 11:00:00,44.67,44.71,44.57,44.64,226131.0,40.8825,40.9191,40.791,40.855,226131.0
2022-10-10 11:30:00,44.65,44.75,44.59,44.68,277572.0,40.8642,40.9557,40.8093,40.8916,277572.0
2022-10-10 12:00:00,44.69,44.72,44.54,44.54,185773.0,40.9008,40.9282,40.7635,40.7635,185773.0
2022-10-10 12:30:00,44.55,44.59,44.52,44.53,150611.0,40.7727,40.8093,40.7452,40.7544,150611.0
2022-10-10 13:00:00,44.53,44.6,44.45,44.59,369057.0,40.7544,40.8184,40.6811,40.8093,369057.0
2022-10-10 13:30:00,44.59,44.86,44.59,44.8,273649.0,40.8093,41.0564,40.8093,41.0015,273649.0
2022-10-10 14:00:00,44.8,44.81,44.67,44.72,256375.0,41.0015,41.0106,40.8825,40.9282,256375.0
2022-10-10 14:30:00,44.71,44.81,44.67,44.7,330730.0,40.9191,41.0106,40.8825,40.9099,330730.0
2022-10-10 15:00:00,44.7,44.81,44.67,44.71,492577.0,40.9099,41.0106,40.8825,40.9191,492577.0
2022-10-10 15:30:00,44.72,44.8,44.68,44.68,441209.0,40.9282,41.0015,40.8916,40.8916,441209.0
2022-10-11 09:30:00,44.35,44.36,44.09,44.1,490150.0,40.5896,40.5988,40.3517,40.3608,490150.0
2022-10-11 10:00:00,44.09,44.18,43.99,44.12,334467.0,40.3517,40.434,40.2601,40.3791,334467.0
2022-10-11 10:30:00,44.11,44.33,44.07,44.21,378597.0,40.37,40.5713,40.3334,40.4615,378597.0
2022-10-11 11:00:00,44.22,44.41,44.21,44.37,352621.0,40.4706,40.6445,40.4615,40.6079,352621.0
2022-10-11 11:30:00,44.39,44.61,44.38,44.59,392317.0,40.6262,40.8276,40.6171,40.8093,392317.0
2022-10-11 12:00:00,44.58,44.65,44.42,44.6,302328.0,40.8001,40.8642,40.6537,40.8184,302328.0
2022-10-11 12:30:00,44.61,44.77,44.6,44.67,218663.0,40.8276,40.974,40.8184,40.8825,218663.0
2022-10-11 13:00:00,44.68,44.68,44.54,44.56,118526.0,40.8916,40.8916,40.7635,40.7818,118526.0
2022-10-11 13:30:00,44.56,44.65,44.53,44.6,244956.0,40.7818,40.8642,40.7544,40.8184,244956.0
2022-10-11 14:00:00,44.61,44.64,44.51,44.56,207706.0,40.8276,40.855,40.7361,40.7818,207706.0
2022-10-11 14:30:00,44.56,44.6,44.11,44.13,947439.0,40.7818,40.8184,40.37,40.3883,947439.0
2022-10-11 15:00:00,44.12,44.14,43.99,44.09,371470.0,40.3791,40.3974,40.2601,40.3517,371470.0
2022-10-11 15:30:00,44.09,44.18,44.03,44.11,564796.0,40.3517,40.434,40.2968,40.37,564796.0
2022-10-12 09:30:00,44.05,44.2,43.88,44.09,798084.0,40.3151,40.4523,40.1595,40.3517,798084.0
2022-10-12 10:00:00,44.14,44.16,43.94,44.05,590945.0,40.3974,40.4157,40.2144,40.3151,590945.0
2022-10-12 10:30:00,44.05,44.15,43.93,44.06,416300.0,40.3151,40.4066,40.2052,40.3242,416300.0
2022-10-12 11:00:00,44.05,44.16,44.05,44.11,390121.0,40.3151,40.4157,40.3151,40.37,390121.0
2022-10-12 11:30:00,44.12,44.16,44.05,44.13,224744.0,40.3791,40.4157,40.3151,40.3883,224744.0
2022-10-12 12:00:00,44.13,44.18,44.03,44.06,405294.0,40.3883,40.434,40.2968,40.3242,405294.0
2022-10-12 12:30:00,44.06,44.1,43.99,44.09,249655.0,40.3242,40.3608,40.2601,40.3517,249655.0
2022-10-12 13:00:00,44.08,44.11,44.04,44.09,121139.0,40.3425,40.37,40.3059,40.3517,121139.0
2022-10-12 13:30:00,44.09,44.09,44.01,44.05,179388.0,40.3517,40.3517,40.2784,40.3151,179388.0
2022-10-12 14:00:00,44.07,44.24,43.99,44.21,529182.0,40.3334,40.4889,40.2601,40.4615,529182.0
2022-10-12 14:30:00,44.21,44.23,44.04,44.06,335285.0,40.4615,40.4798,40.3059,40.3242,335285.0
2022-10-12 15:00:00,44.06,44.13,44.0,44.08,203911.0,40.3242,40.3883,40.2693,40.3425,203911.0
2022-10-12 15:30:00,44.08,44.14,44.03,44.03,527776.0,40.3425,40.3974,40.2968,40.2968,527776.0
2022-10-13 09:30:00,43.33,43.56,43.06,43.51,594060.0,39.6561,39.8666,39.409,39.8208,594060.0
2022-10-13 10:00:00,43.52,43.73,43.48,43.54,654790.0,39.83,40.0222,39.7934,39.8483,654790.0
2022-10-13 10:30:00,43.53,43.92,43.52,43.85,892383.0,39.8391,40.1961,39.83,40.132,892383.0
2022-10-13 11:00:00,43.84,44.58,43.82,44.4,768248.0,40.1229,40.8001,40.1046,40.6354,768248.0
2022-10-13 11:30:00,44.4,44.83,44.34,44.64,737026.0,40.6354,41.0289,40.5805,40.855,737026.0
2022-10-13 12:00:00,44.64,44.74,44.45,44.49,555783.0,40.855,40.9466,40.6811,40.7178,555783.0
2022-10-13 12:30:00,44.49,44.68,44.46,44.63,505277.0,40.7178,40.8916,40.6903,40.8459,505277.0
2022-10-13 13:00:00,44.63,44.89,44.6,44.83,442483.0,40.8459,41.0838,40.8184,41.0289,442483.0
2022-10-13 13:30:00,44.84,44.94,44.79,44.84,457567.0,41.0381,41.1296,40.9923,41.0381,457567.0
2022-10-13 14:00:00,44.84,44.86,44.67,44.68,435818.0,41.0381,41.0564,40.8825,40.8916,435818.0
2022-10-13 14:30:00,44.71,44.88,44.7,44.86,291360.0,40.9191,41.0747,40.9099,41.0564,291360.0
2022-10-13 15:00:00,44.86,44.91,44.75,44.77,348987.0,41.0564,41.1021,40.9557,40.974,348987.0
2022-10-13 15:30:00,44.76,44.85,44.69,44.75,501545.0,40.9649,41.0472,40.9008,40.9557,501545.0
2022-10-14 09:30:00,44.97,45.1,44.72,44.75,754292.0,41.1571,41.276,40.9282,40.9557,754292.0
2022-10-14 10:00:00,44.75,44.75,44.28,44.39,888485.0,40.9557,40.9557,40.5256,40.6262,888485.0
2022-10-14 10:30:00,44.4,44.49,44.28,44.47,512384.0,40.6354,40.7178,40.5256,40.6994,512384.0
2022-10-14 11:00:00,44.48,44.59,44.29,44.44,328587.0,40.7086,40.8093,40.5347,40.672,328587.0
2022-10-14 11:30:00,44.44,44.44,44.18,44.22,281932.0,40.672,40.672,40.434,40.4706,281932.0
2022-10-14 12:00:00,44.21,44.34,44.09,44.24,225779.0,40.4615,40.5805,40.3517,40.4889,225779.0
2022-10-14 12:30:00,44.23,44.31,44.15,44.17,271255.0,40.4798,40.553,40.4066,40.4249,271255.0
2022-10-14 13:00:00,44.17,44.25,44.11,44.2,297652.0,40.4249,40.4981,40.37,40.4523,297652.0
2022-10-14 13:30:00,44.19,44.27,44.18,44.26,505279.0,40.4432,40.5164,40.434,40.5073,505279.0
2022-10-14 14:00:00,44.24,44.25,44.08,44.13,371426.0,40.4889,40.4981,40.3425,40.3883,371426.0
2022-10-14 14:30:00,44.13,44.14,44.05,44.1,349784.0,40.3883,40.3974,40.3151,40.3608,349784.0
2022-10-14 15:00:00,44.11,44.16,44.0,44.12,445640.0,40.37,40.4157,40.2693,40.3791,445640.0
2022-10-14 15:30:00,44.1,44.16,44.0,44.04,400006.0,40.3608,40.4157,40.2693,40.3059,400006.0
2022-10-17 09:30:00,44.96,45.26,44.96,45.09,369251.0,41.1479,41.4225,41.1479,41.2669,369251.0
2022-10-17 10:00:00,45.1,45.27,45.09,45.19,866606.0,41.276,41.4316,41.2669,41.3584,866606.0
2022-10-17 10:30:00,45.19,45.29,45.12,45.17,555728.0,41.3584,41.4499,41.2943,41.3401,555728.0
2022-10-17 11:00:00,45.18,45.22,45.08,45.22,662834.0,41.3492,41.3859,41.2577,41.3859,662834.0
2022-10-17 11:30:00,45.21,45.34,45.17,45.3,537648.0,41.3767,41.4957,41.3401,41.4591,537648.0
2022-10-17 12:00:00,45.29,45.34,45.22,45.28,432628.0,41.4499,41.4957,41.3859,41.4408,432628.0
2022-10-17 12:30:00,45.27,45.32,45.17,45.2,467254.0,41.4316,41.4774,41.3401,41.3676,467254.0
2022-10-17 13:00:00,45.21,45.28,45.16,45.26,493666.0,41.3767,41.4408,41.3309,41.4225,493666.0
2022-10-17 13:30:00,45.26,45.28,45.22,45.24,400161.0,41.4225,41.4408,41.3859,41.4042,400161.0
2022-10-17 14:00:00,45.23,45.29,45.14,45.17,165740.0,41.395,41.4499,41.3126,41.3401,165740.0
2022-10-17 14:30:00,45.18,45.24,45.15,45.21,208281.0,41.3492,41.4042,41.3218,41.3767,208281.0
2022-10-17 15:00:00,45.2,45.21,45.12,45.18,251148.0,41.3676,41.3767,41.2943,41.3492,251148.0
2022-10-17 15:30:00,45.19,45.22,45.11,45.14,1117108.0,41.3584,41.3859,41.2852,41.3126,1117108.0
2022-10-18 09:30:00,45.74,45.8,45.53,45.56,356625.0,41.8618,41.9167,41.6696,41.697,356625.0
2022-10-18 10:00:00,45.57,45.65,45.38,45.38,476759.0,41.7062,41.7794,41.5323,41.5323,476759.0
2022-10-18 10:30:00,45.38,45.41,45.27,45.38,364532.0,41.5323,41.5597,41.4316,41.5323,364532.0
2022-10-18 11:00:00,45.37,45.42,45.08,45.14,285242.0,41.5231,41.5689,41.2577,41.3126,285242.0
2022-10-18 11:30:00,45.15,45.23,45.03,45.21,295687.0,41.3218,41.395,41.212,41.3767,295687.0
2022-10-18 12:00:00,45.21,45.33,45.13,45.26,262638.0,41.3767,41.4865,41.3035,41.4225,262638.0
2022-10-18 12:30:00,45.25,45.39,45.23,45.27,344601.0,41.4133,41.5414,41.395,41.4316,344601.0
2022-10-18 13:00:00,45.28,45.36,45.13,45.35,287474.0,41.4408,41.514,41.3035,41.5048,287474.0
2022-10-18 13:30:00,45.34,45.43,45.31,45.39,213795.0,41.4957,41.578,41.4682,41.5414,213795.0
2022-10-18 14:00:00,45.39,45.42,45.3,45.38,309366.0,41.5414,41.5689,41.4591,41.5323,309366.0
2022-10-18 14:30:00,45.37,45.37,45.12,45.22,623203.0,41.5231,41.5231,41.2943,41.3859,623203.0
2022-10-18 15:00:00,45.23,45.25,45.15,45.24,336679.0,41.395,41.4133,41.3218,41.4042,336679.0
2022-10-18 15:30:00,45.24,45.41,45.23,45.37,656412.0,41.4042,41.5597,41.395,41.5231,656412.0
2022-10-19 09:30:00,44.88,45.0,44.72,44.76,373184.0,41.0747,41.1845,40.9282,40.9649,373184.0
2022-10-19 10:00:00,44.76,45.08,44.72,45.06,400904.0,40.9649,41.2577,40.9282,41.2394,400904.0
2022-10-19 10:30:00,45.07,45.09,44.83,44.87,318683.0,41.2486,41.2669,41.0289,41.0655,318683.0
2022-10-19 11:00:00,44.87,44.94,44.82,44.85,359934.0,41.0655,41.1296,41.0198,41.0472,359934.0
2022-10-19 11:30:00,44.84,44.91,44.76,44.84,392784.0,41.0381,41.1021,40.9649,41.0381,392784.0
2022-10-19 12:00:00,44.83,44.85,44.71,44.73,468706.0,41.0289,41.0472,40.9191,40.9374,468706.0
2022-10-19 12:30:00,44.73,44.8,44.62,44.64,207788.0,40.9374,41.0015,40.8367,40.855,207788.0
2022-10-19 13:00:00,44.64,44.67,44.52,44.62,407591.0,40.855,40.8825,40.7452,40.8367,407591.0
2022-10-19 13:30:00,44.62,44.65,44.57,44.65,184526.0,40.8367,40.8642,40.791,40.8642,184526.0
2022-10-19 14:00:00,44.64,44.76,44.61,44.73,384940.0,40.855,40.9649,40.8276,40.9374,384940.0
2022-10-19 14:30:00,44.73,44.75,44.62,44.64,509229.0,40.9374,40.9557,40.8367,40.855,509229.0
2022-10-19 15:00:00,44.64,44.76,44.62,44.66,381486.0,40.855,40.9649,40.8367,40.8733,381486.0
2022-10-19 15:30:00,44.67,44.77,44.64,44.77,675050.0,40.8825,40.974,40.855,40.974,675050.0
2022-10-20 09:30:00,44.9,45.09,44.87,45.05,476510.0,41.093,41.2669,41.0655,41.2303,476510.0
2022-10-20 10:00:00,45.04,45.46,45.03,45.46,717705.0,41.2211,41.6055,41.212,41.6055,717705.0
2022-10-20 10:30:00,45.46,45.47,45.31,45.42,420076.0,41.6055,41.6147,41.4682,41.5689,420076.0
2022-10-20 11:00:00,45.42,45.43,45.22,45.25,233561.0,41.5689,41.578,41.3859,41.4133,233561.0
2022-10-20 11:30:00,45.26,45.34,45.2,45.21,320599.0,41.4225,41.4957,41.3676,41.3767,320599.0
2022-10-20 12:00:00,45.2,45.21,45.0,45.04,245903.0,41.3676,41.3767,41.1845,41.2211,245903.0
2022-10-20 12:30:00,45.02,45.07,44.93,45.0,218122.0,41.2028,41.2486,41.1204,41.1845,218122.0
2022-10-20 13:00:00,45.0,45.01,44.85,44.93,543856.0,41.1845,41.1937,41.0472,41.1204,543856.0
2022-10-20 13:30:00,44.93,44.94,44.79,44.85,416117.0,41.1204,41.1296,40.9923,41.0472,416117.0
2022-10-20 14:00:00,44.85,44.87,44.72,44.74,236852.0,41.0472,41.0655,40.9282,40.9466,236852.0
2022-10-20 14:30:00,44.72,44.86,44.72,44.82,250215.0,40.9282,41.0564,40.9282,41.0198,250215.0
2022-10-20 15:00:00,44.82,44.89,44.73,44.76,317159.0,41.0198,41.0838,40.9374,40.9649,317159.0
2022-10-20 15:30:00,44.76,44.87,44.71,44.8,408497.0,40.9649,41.0655,40.9191,41.0015,408497.0
2022-10-21 09:30:00,44.46,44.87,44.36,44.86,490185.0,40.6903,41.0655,40.5988,41.0564,490185.0
2022-10-21 10:00:00,44.88,45.02,44.61,44.62,446238.0,41.0747,41.2028,40.8276,40.8367,446238.0
2022-10-21 10:30:00,44.63,44.97,44.55,44.77,354950.0,40.8459,41.1571,40.7727,40.974,354950.0
2022-10-21 11:00:00,44.79,45.08,44.67,44.98,349297.0,40.9923,41.2577,40.8825,41.1662,349297.0
2022-10-21 11:30:00,44.98,45.29,44.89,45.28,537068.0,41.1662,41.4499,41.0838,41.4408,537068.0
2022-10-21 12:00:00,45.31,45.4,45.09,45.15,508279.0,41.4682,41.5506,41.2669,41.3218,508279.0
2022-10-21 12:30:00,45.15,45.37,45.15,45.29,356235.0,41.3218,41.5231,41.3218,41.4499,356235.0
2022-10-21 13:00:00,45.29,45.36,45.23,45.28,465118.0,41.4499,41.514,41.395,41.4408,465118.0
2022-10-21 13:30:00,45.28,45.34,45.25,45.31,220164.0,41.4408,41.4957,41.4133,41.4682,220164.0
2022-10-21 14:00:00,45.31,45.4,45.25,45.29,467259.0,41.4682,41.5506,41.4133,41.4499,467259.0
2022-10-21 14:30:00,45.3,45.4,45.29,45.39,391683.0,41.4591,41.5506,41.4499,41.5414,391683.0
2022-10-21 15:00:00,45.38,45.58,45.38,45.55,417761.0,41.5323,41.7153,41.5323,41.6879,417761.0
2022-10-21 15:30:00,45.55,45.57,45.5,45.56,409624.0,41.6879,41.7062,41.6421,41.697,409624.0
2022-10-24 09:30:00,44.99,45.18,44.87,45.08,532403.0,41.1754,41.3492,41.0655,41.2577,532403.0
2022-10-24 10:00:00,45.08,45.08,44.62,44.77,553512.0,41.2577,41.2577,40.8367,40.974,553512.0
2022-10-24 10:30:00,44.76,45.02,44.72,44.99,3543013.0,40.9649,41.2028,40.9282,41.1754,3543013.0
2022-10-24 11:00:00,45.0,45.05,44.91,45.02,412117.0,41.1845,41.2303,41.1021,41.2028,412117.0
2022-10-24 11:30:00,45.01,45.1,44.91,45.09,445983.0,41.1937,41.276,41.1021,41.2669,445983.0
2022-10-24 12:00:00,45.08,45.11,45.02,45.05,571002.0,41.2577,41.2852,41.2028,41.2303,571002.0
2022-10-24 12:30:00,45.05,45.07,44.97,44.99,198590.0,41.2303,41.2486,41.1571,41.1754,198590.0
2022-10-24 13:00:00,45.0,45.01,44.92,44.95,256417.0,41.1845,41.1937,41.1113,41.1387,256417.0
2022-10-24 13:30:00,44.94,45.0,44.91,44.96,197020.0,41.1296,41.1845,41.1021,41.1479,197020.0
2022-10-24 14:00:00,44.96,45.02,44.96,45.01,223396.0,41.1479,41.2028,41.1479,41.1937,223396.0
2022-10-24 14:30:00,45.01,45.1,44.98,45.08,514717.0,41.1937,41.276,41.1662,41.2577,514717.0
2022-10-24 15:00:00,45.09,45.16,45.08,45.12,658193.0,41.2669,41.3309,41.2577,41.2943,658193.0
2022-10-24 15:30:00,45.11,45.12,45.03,45.05,348528.0,41.2852,41.2943,41.212,41.2303,348528.0
2022-10-25 09:30:00,45.27,45.7,45.27,45.69,408315.0,41.4316,41.8252,41.4316,41.816,408315.0
2022-10-25 10:00:00,45.7,45.73,45.56,45.69,688756.0,41.8252,41.8526,41.697,41.816,688756.0
2022-10-25 10:30:00,45.69,45.72,45.62,45.66,204342.0,41.816,41.8435,41.7519,41.7885,204342.0
2022-10-25 11:00:00,45.66,45.86,45.65,45.85,244389.0,41.7885,41.9716,41.7794,41.9624,244389.0
2022-10-25 11:30:00,45.84,45.9,45.78,45.79,238994.0,41.9533,42.0082,41.8984,41.9075,238994.0
2022-10-25 12:00:00,45.79,45.85,45.76,45.79,293870.0,41.9075,41.9624,41.8801,41.9075,293870.0
2022-10-25 12:30:00,45.8,45.83,45.71,45.73,274092.0,41.9167,41.9441,41.8343,41.8526,274092.0
2022-10-25 13:00:00,45.73,45.78,45.68,45.73,239326.0,41.8526,41.8984,41.8069,41.8526,239326.0
2022-10-25 13:30:00,45.73,45.77,45.68,45.73,240005.0,41.8526,41.8892,41.8069,41.8526,240005.0
2022-10-25 14:00:00,45.72,45.8,45.72,45.79,470235.0,41.8435,41.9167,41.8435,41.9075,470235.0
2022-10-25 14:30:00,45.79,45.81,45.71,45.75,210403.0,41.9075,41.9258,41.8343,41.8709,210403.0
2022-10-25 15:00:00,45.74,45.86,45.73,45.85,252921.0,41.8618,41.9716,41.8526,41.9624,252921.0
2022-10-25 15:30:00,45.85,45.88,45.82,45.86,425830.0,41.9624,41.9899,41.935,41.9716,425830.0
2022-10-26 09:30:00,45.91,46.18,45.9,46.06,606936.0,42.0174,42.2645,42.0082,42.1546,606936.0
2022-10-26 10:00:00,46.05,46.38,46.05,46.37,660781.0,42.1455,42.4475,42.1455,42.4383,660781.0
2022-10-26 10:30:00,46.37,46.5,46.31,46.43,284423.0,42.4383,42.5573,42.3834,42.4933,284423.0
2022-10-26 11:00:00,46.44,46.62,46.44,46.6,287095.0,42.5024,42.6672,42.5024,42.6488,287095.0
2022-10-26 11:30:00,46.6,46.67,46.55,46.58,250231.0,42.6488,42.7129,42.6031,42.6305,250231.0
2022-10-26 12:00:00,46.58,46.68,46.56,46.64,305197.0,42.6305,42.7221,42.6122,42.6855,305197.0
2022-10-26 12:30:00,46.64,46.71,46.44,46.47,250599.0,42.6855,42.7495,42.5024,42.5299,250599.0
2022-10-26 13:00:00,46.46,46.5,46.38,46.39,348790.0,42.5207,42.5573,42.4475,42.4567,348790.0
2022-10-26 13:30:00,46.39,46.51,46.35,46.51,213878.0,42.4567,42.5665,42.42,42.5665,213878.0
2022-10-26 14:00:00,46.5,46.56,46.44,46.44,232387.0,42.5573,42.6122,42.5024,42.5024,232387.0
2022-10-26 14:30:00,46.44,46.5,46.37,46.43,352702.0,42.5024,42.5573,42.4383,42.4933,352702.0
2022-10-26 15:00:00,46.43,46.43,46.34,46.38,321878.0,42.4933,42.4933,42.4109,42.4475,321878.0
2022-10-26 15:30:00,46.39,46.43,46.34,46.37,655227.0,42.4567,42.4933,42.4109,42.4383,655227.0
2022-10-27 09:30:00,46.21,46.37,46.09,46.17,315271.0,42.2919,42.4383,42.1821,42.2553,315271.0
2022-10-27 10:00:00,46.17,46.55,46.16,46.54,1084228.0,42.2553,42.6031,42.2462,42.5939,1084228.0
2022-10-27 10:30:00,46.53,46.59,46.33,46.33,435464.0,42.5848,42.6397,42.4017,42.4017,435464.0
2022-10-27 11:00:00,46.32,46.47,46.31,46.4,301525.0,42.3926,42.5299,42.3834,42.4658,301525.0
2022-10-27 11:30:00,46.39,46.42,46.19,46.21,318612.0,42.4567,42.4841,42.2736,42.2919,318612.0
2022-10-27 12:00:00,46.22,46.32,46.12,46.13,521958.0,42.3011,42.3926,42.2095,42.2187,521958.0
2022-10-27 12:30:00,46.12,46.23,46.12,46.22,294615.0,42.2095,42.3102,42.2095,42.3011,294615.0
2022-10-27 13:00:00,46.22,46.36,46.18,46.27,805012.0,42.3011,42.4292,42.2645,42.3468,805012.0
2022-10-27 13:30:00,46.28,46.29,46.17,46.18,502835.0,42.356,42.3651,42.2553,42.2645,502835.0
2022-10-27 14:00:00,46.18,46.19,46.1,46.12,541643.0,42.2645,42.2736,42.1912,42.2095,541643.0
2022-10-27 14:30:00,46.11,46.14,46.03,46.05,356152.0,42.2004,42.2278,42.1272,42.1455,356152.0
2022-10-27 15:00:00,46.05,46.12,46.0,46.11,708732.0,42.1455,42.2095,42.0997,42.2004,708732.0
2022-10-27 15:30:00,46.1,46.15,45.98,46.0,960307.0,42.1912,42.237,42.0814,42.0997,960307.0
2022-10-28 09:30:00,45.75,45.94,45.71,45.86,308073.0,41.8709,42.0448,41.8343,41.9716,308073.0
2022-10-28 10:00:00,45.87,45.97,45.65,45.89,986456.0,41.9807,42.0723,41.7794,41.999,986456.0
2022-10-28 10:30:00,45.9,45.94,45.79,45.87,279244.0,42.0082,42.0448,41.9075,41.9807,279244.0
2022-10-28 11:00:00,45.89,45.93,45.83,45.88,265240.0,41.999,42.0357,41.9441,41.9899,265240.0
2022-10-28 11:30:00,45.89,45.98,45.86,45.91,239196.0,41.999,42.0814,41.9716,42.0174,239196.0
2022-10-28 12:00:00,45.91,45.99,45.84,45.98,282596.0,42.0174,42.0906,41.9533,42.0814,282596.0
2022-10-28 12:30:00,45.98,46.02,45.94,46.02,202229.0,42.0814,42.118,42.0448,42.118,202229.0
2022-10-28 13:00:00,46.02,46.08,46.01,46.04,133012.0,42.118,42.1729,42.1089,42.1363,133012.0
2022-10-28 13:30:00,46.05,46.08,46.03,46.03,226715.0,42.1455,42.1729,42.1272,42.1272,226715.0
2022-10-28 14:00:00,46.04,46.09,46.02,46.05,273244.0,42.1363,42.1821,42.118,42.1455,273244.0
2022-10-28 14:30:00,46.05,46.15,46.04,46.15,232087.0,42.1455,42.237,42.1363,42.237,232087.0
2022-10-28 15:00:00,46.15,46.17,46.11,46.16,279210.0,42.237,42.2553,42.2004,42.2462,279210.0
2022-10-28 15:30:00,46.16,46.23,46.15,46.23,493060.0,42.2462,42.3102,42.237,42.3102,493060.0
2022-10-31 09:30:00,45.72,45.86,45.68,45.78,609213.0,41.8435,41.9716,41.8069,41.8984,609213.0
2022-10-31 10:00:00,45.77,45.96,45.77,45.84,1056260.0,41.8892,42.0631,41.8892,41.9533,1056260.0
2022-10-31 10:30:00,45.85,45.92,45.79,45.87,349583.0,41.9624,42.0265,41.9075,41.9807,349583.0
2022-10-31 11:00:00,45.87,45.95,45.86,45.92,299742.0,41.9807,42.054,41.9716,42.0265,299742.0
2022-10-31 11:30:00,45.91,45.97,45.83,45.86,551001.0,42.0174,42.0723,41.9441,41.9716,551001.0
2022-10-31 12:00:00,45.86,45.93,45.81,45.88,319375.0,41.9716,42.0357,41.9258,41.9899,319375.0
2022-10-31 12:30:00,45.87,45.87,45.78,45.82,227096.0,41.9807,41.9807,41.8984,41.935,227096.0
2022-10-31 13:00:00,45.82,45.89,45.76,45.89,356484.0,41.935,41.999,41.8801,41.999,356484.0
2022-10-31 13:30:00,45.88,45.89,45.82,45.88,279888.0,41.9899,41.999,41.935,41.9899,279888.0
2022-10-31 14:00:00,45.88,45.93,45.86,45.9,290817.0,41.9899,42.0357,41.9716,42.0082,290817.0
2022-10-31 14:30:00,45.9,45.95,45.87,45.89,410845.0,42.0082,42.054,41.9807,41.999,410845.0
2022-10-31 15:00:00,45.89,45.89,45.78,45.83,697584.0,41.999,41.999,41.8984,41.9441,697584.0
2022-10-31 15:30:00,45.83,45.9,45.82,45.88,1231105.0,41.9441,42.0082,41.935,41.9899,1231105.0
2022-11-01 09:30:00,46.88,46.89,46.72,46.77,464543.0,42.9051,42.9143,42.7587,42.8044,464543.0
2022-11-01 10:00:00,46.77,46.78,46.4,46.52,918046.0,42.8044,42.8136,42.4658,42.5756,918046.0
2022-11-01 10:30:00,46.53,46.6,46.23,46.28,310204.0,42.5848,42.6488,42.3102,42.356,310204.0
2022-11-01 11:00:00,46.27,46.37,46.22,46.35,337272.0,42.3468,42.4383,42.3011,42.42,337272.0
2022-11-01 11:30:00,46.35,46.38,46.22,46.33,359061.0,42.42,42.4475,42.3011,42.4017,359061.0
2022-11-01 12:00:00,46.33,46.54,46.29,46.32,567006.0,42.4017,42.5939,42.3651,42.3926,567006.0
2022-11-01 12:30:00,46.32,46.36,46.24,46.34,243140.0,42.3926,42.4292,42.3194,42.4109,243140.0
2022-11-01 13:00:00,46.35,46.43,46.31,46.38,232765.0,42.42,42.4933,42.3834,42.4475,232765.0
2022-11-01 13:30:00,46.38,46.45,46.33,46.45,210412.0,42.4475,42.5116,42.4017,42.5116,210412.0
2022-11-01 14:00:00,46.45,46.46,46.41,46.45,170173.0,42.5116,42.5207,42.475,42.5116,170173.0
2022-11-01 14:30:00,46.45,46.47,46.36,46.46,329730.0,42.5116,42.5299,42.4292,42.5207,329730.0
2022-11-01 15:00:00,46.46,46.46,46.36,46.37,387691.0,42.5207,42.5207,42.4292,42.4383,387691.0
2022-11-01 15:30:00,46.38,46.4,46.34,46.38,488029.0,42.4475,42.4658,42.4109,42.4475,488029.0
2022-11-02 09:30:00,46.45,46.46,46.36,46.4,3930421.0,42.5116,42.5207,42.4292,42.4658,3930421.0
2022-11-02 10:00:00,46.4,46.42,46.28,46.3,597951.0,42.4658,42.4841,42.356,42.3743,597951.0
2022-11-02 10:30:00,46.3,46.33,46.28,46.3,289688.0,42.3743,42.4017,42.356,42.3743,289688.0
2022-11-02 11:00:00,46.31,46.34,46.26,46.31,461363.0,42.3834,42.4109,42.3377,42.3834,461363.0
2022-11-02 11:30:00,46.31,46.37,46.29,46.34,455878.0,42.3834,42.4383,42.3651,42.4109,455878.0
2022-11-02 12:00:00,46.34,46.38,46.27,46.28,347533.0,42.4109,42.4475,42.3468,42.356,347533.0
2022-11-02 12:30:00,46.28,46.35,46.23,46.33,293579.0,42.356,42.42,42.3102,42.4017,293579.0
2022-11-02 13:00:00,46.32,46.33,46.28,46.3,341201.0,42.3926,42.4017,42.356,42.3743,341201.0
2022-11-02 13:30:00,46.3,46.44,46.29,46.35,403984.0,42.3743,42.5024,42.3651,42.42,403984.0
2022-11-02 14:00:00,46.36,46.87,46.35,46.85,609963.0,42.4292,42.896,42.42,42.8776,609963.0
2022-11-02 14:30:00,46.85,47.0,46.1,46.26,1098404.0,42.8776,43.0149,42.1912,42.3377,1098404.0
2022-11-02 15:00:00,46.25,46.46,45.79,45.89,675271.0,42.3285,42.5207,41.9075,41.999,675271.0
2022-11-02 15:30:00,45.88,45.94,45.75,45.75,800533.0,41.9899,42.0448,41.8709,41.8709,800533.0
2022-11-03 09:30:00,45.26,45.41,45.2,45.24,448950.0,41.4225,41.5597,41.3676,41.4042,448950.0
2022-11-03 10:00:00,45.31,45.59,45.21,45.57,1285074.0,41.4682,41.7245,41.3767,41.7062,1285074.0
2022-11-03 10:30:00,45.56,45.72,45.45,45.71,404702.0,41.697,41.8435,41.5964,41.8343,404702.0
2022-11-03 11:00:00,45.72,45.74,45.61,45.61,637584.0,41.8435,41.8618,41.7428,41.7428,637584.0
2022-11-03 11:30:00,45.61,45.69,45.55,45.59,429420.0,41.7428,41.816,41.6879,41.7245,429420.0
2022-11-03 12:00:00,45.6,45.71,45.56,45.64,751931.0,41.7336,41.8343,41.697,41.7702,751931.0
2022-11-03 12:30:00,45.65,45.74,45.59,45.71,344662.0,41.7794,41.8618,41.7245,41.8343,344662.0
2022-11-03 13:00:00,45.71,45.74,45.66,45.69,407374.0,41.8343,41.8618,41.7885,41.816,407374.0
2022-11-03 13:30:00,45.68,45.71,45.63,45.63,487847.0,41.8069,41.8343,41.7611,41.7611,487847.0
2022-11-03 14:00:00,45.64,45.7,45.61,45.69,371842.0,41.7702,41.8252,41.7428,41.816,371842.0
2022-11-03 14:30:00,45.7,45.73,45.66,45.72,320837.0,41.8252,41.8526,41.7885,41.8435,320837.0
2022-11-03 15:00:00,45.72,45.75,45.69,45.74,409699.0,41.8435,41.8709,41.816,41.8618,409699.0
2022-11-03 15:30:00,45.73,45.76,45.56,45.58,503358.0,41.8526,41.8801,41.697,41.7153,503358.0
2022-11-04 09:30:00,47.04,47.08,46.71,46.95,579814.0,43.0515,43.0881,42.7495,42.9692,579814.0
2022-11-04 10:00:00,46.96,47.32,46.93,47.26,1797947.0,42.9783,43.3078,42.9509,43.2529,1797947.0
2022-11-04 10:30:00,47.27,47.41,47.23,47.26,376179.0,43.262,43.3902,43.2254,43.2529,376179.0
2022-11-04 11:00:00,47.28,47.32,47.02,47.02,340007.0,43.2712,43.3078,43.0332,43.0332,340007.0
2022-11-04 11:30:00,47.03,47.11,46.86,46.88,302457.0,43.0424,43.1156,42.8868,42.9051,302457.0
2022-11-04 12:00:00,46.88,47.09,46.78,47.07,371261.0,42.9051,43.0973,42.8136,43.079,371261.0
2022-11-04 12:30:00,47.05,47.08,46.91,46.98,229776.0,43.0607,43.0881,42.9326,42.9966,229776.0
2022-11-04 13:00:00,46.96,47.05,46.91,46.99,834110.0,42.9783,43.0607,42.9326,43.0058,834110.0
2022-11-04 13:30:00,46.99,47.03,46.95,46.97,316573.0,43.0058,43.0424,42.9692,42.9875,316573.0
2022-11-04 14:00:00,46.97,47.08,46.87,47.05,478663.0,42.9875,43.0881,42.896,43.0607,478663.0
2022-11-04 14:30:00,47.06,47.24,47.03,47.22,559547.0,43.0698,43.2346,43.0424,43.2163,559547.0
2022-11-04 15:00:00,47.22,47.31,47.19,47.25,304442.0,43.2163,43.2986,43.1888,43.2437,304442.0
2022-11-04 15:30:00,47.25,47.37,47.22,47.36,496158.0,43.2437,43.3536,43.2163,43.3444,496158.0
2022-11-07 09:30:00,47.59,47.63,47.36,47.39,253618.0,43.5549,43.5915,43.3444,43.3719,253618.0
2022-11-07 10:00:00,47.39,47.53,47.34,47.41,457163.0,43.3719,43.5,43.3261,43.3902,457163.0
2022-11-07 10:30:00,47.41,47.5,47.37,47.49,449185.0,43.3902,43.4725,43.3536,43.4634,449185.0
2022-11-07 11:00:00,47.49,47.51,47.39,47.5,273913.0,43.4634,43.4817,43.3719,43.4725,273913.0
2022-11-07 11:30:00,47.49,47.53,47.32,47.36,390722.0,43.4634,43.5,43.3078,43.3444,390722.0
2022-11-07 12:00:00,47.36,47.49,47.32,47.49,660409.0,43.3444,43.4634,43.3078,43.4634,660409.0
2022-11-07 12:30:00,47.49,47.51,47.43,47.47,255493.0,43.4634,43.4817,43.4085,43.4451,255493.0
2022-11-07 13:00:00,47.47,47.53,47.47,47.52,143682.0,43.4451,43.5,43.4451,43.4908,143682.0
2022-11-07 13:30:00,47.53,47.54,47.48,47.53,490329.0,43.5,43.5091,43.4542,43.5,490329.0
2022-11-07 14:00:00,47.54,47.62,47.52,47.59,381177.0,43.5091,43.5824,43.4908,43.5549,381177.0
2022-11-07 14:30:00,47.61,47.65,47.57,47.58,442189.0,43.5732,43.6098,43.5366,43.5458,442189.0
2022-11-07 15:00:00,47.58,47.63,47.57,47.61,446328.0,43.5458,43.5915,43.5366,43.5732,446328.0
2022-11-07 15:30:00,47.61,47.64,47.47,47.49,596703.0,43.5732,43.6007,43.4451,43.4634,596703.0
2022-11-08 09:30:00,47.71,47.73,47.61,47.69,1801271.0,43.6647,43.683,43.5732,43.6464,1801271.0
2022-11-08 10:00:00,47.68,47.97,47.68,47.91,455693.0,43.6373,43.9027,43.6373,43.8478,455693.0
2022-11-08 10:30:00,47.92,48.13,47.9,48.07,191453.0,43.8569,44.0491,43.8386,43.9942,191453.0
2022-11-08 11:00:00,48.06,48.15,48.02,48.14,278384.0,43.9851,44.0674,43.9484,44.0583,278384.0
2022-11-08 11:30:00,48.13,48.22,48.12,48.19,262840.0,44.0491,44.1315,44.04,44.104,262840.0
2022-11-08 12:00:00,48.19,48.22,48.12,48.15,359615.0,44.104,44.1315,44.04,44.0674,359615.0
2022-11-08 12:30:00,48.16,48.2,48.12,48.17,178849.0,44.0766,44.1132,44.04,44.0857,178849.0
2022-11-08 13:00:00,48.16,48.21,47.9,47.91,345679.0,44.0766,44.1223,43.8386,43.8478,345679.0
2022-11-08 13:30:00,47.91,48.02,47.84,47.9,670428.0,43.8478,43.9484,43.7837,43.8386,670428.0
2022-11-08 14:00:00,47.89,47.94,47.68,47.69,397741.0,43.8295,43.8752,43.6373,43.6464,397741.0
2022-11-08 14:30:00,47.69,47.95,47.65,47.9,298608.0,43.6464,43.8844,43.6098,43.8386,298608.0
2022-11-08 15:00:00,47.89,48.05,47.88,48.04,343190.0,43.8295,43.9759,43.8203,43.9668,343190.0
2022-11-08 15:30:00,48.04,48.13,47.95,47.97,973907.0,43.9668,44.0491,43.8844,43.9027,973907.0
2022-11-09 09:30:00,47.62,47.68,47.53,47.58,390826.0,43.5824,43.6373,43.5,43.5458,390826.0
2022-11-09 10:00:00,47.57,47.91,47.57,47.71,648462.0,43.5366,43.8478,43.5366,43.6647,648462.0
2022-11-09 10:30:00,47.71,47.74,47.5,47.57,929004.0,43.6647,43.6922,43.4725,43.5366,929004.0
2022-11-09 11:00:00,47.58,47.75,47.57,47.71,285038.0,43.5458,43.7013,43.5366,43.6647,285038.0
2022-11-09 11:30:00,47.7,47.76,47.63,47.66,385175.0,43.6556,43.7105,43.5915,43.619,385175.0
2022-11-09 12:00:00,47.67,47.69,47.55,47.58,359086.0,43.6281,43.6464,43.5183,43.5458,359086.0
2022-11-09 12:30:00,47.57,47.64,47.53,47.59,148236.0,43.5366,43.6007,43.5,43.5549,148236.0
2022-11-09 13:00:00,47.59,47.62,47.45,47.47,231617.0,43.5549,43.5824,43.4268,43.4451,231617.0
2022-11-09 13:30:00,47.46,47.46,47.31,47.37,251697.0,43.4359,43.4359,43.2986,43.3536,251697.0
2022-11-09 14:00:00,47.38,47.42,47.33,47.36,284525.0,43.3627,43.3993,43.317,43.3444,284525.0
2022-11-09 14:30:00,47.36,47.36,47.21,47.23,352326.0,43.3444,43.3444,43.2071,43.2254,352326.0
2022-11-09 15:00:00,47.23,47.36,47.22,47.3,372409.0,43.2254,43.3444,43.2163,43.2895,372409.0
2022-11-09 15:30:00,47.3,47.31,47.19,47.2,461046.0,43.2895,43.2986,43.1888,43.198,461046.0
2022-11-10 09:30:00,48.87,49.08,48.7,49.08,996667.0,44.7264,44.9186,44.5708,44.9186,996667.0
2022-11-10 10:00:00,49.09,49.27,49.06,49.27,3489044.0,44.9277,45.0925,44.9003,45.0925,3489044.0
2022-11-10 10:30:00,49.28,49.32,49.1,49.28,300639.0,45.1016,45.1382,44.9369,45.1016,300639.0
2022-11-10 11:00:00,49.28,49.3,49.15,49.25,453057.0,45.1016,45.1199,44.9826,45.0742,453057.0
2022-11-10 11:30:00,49.25,49.36,49.24,49.34,155799.0,45.0742,45.1748,45.065,45.1565,155799.0
2022-11-10 12:00:00,49.34,49.35,49.19,49.2,348069.0,45.1565,45.1657,45.0192,45.0284,348069.0
2022-11-10 12:30:00,49.2,49.2,49.02,49.05,196745.0,45.0284,45.0284,44.8637,44.8911,196745.0
2022-11-10 13:00:00,49.06,49.22,49.05,49.17,191397.0,44.9003,45.0467,44.8911,45.0009,191397.0
2022-11-10 13:30:00,49.17,49.25,49.12,49.23,262801.0,45.0009,45.0742,44.9552,45.0559,262801.0
2022-11-10 14:00:00,49.23,49.28,49.21,49.27,192758.0,45.0559,45.1016,45.0375,45.0925,192758.0
2022-11-10 14:30:00,49.26,49.34,49.24,49.33,314014.0,45.0833,45.1565,45.065,45.1474,314014.0
2022-11-10 15:00:00,49.32,49.43,49.29,49.43,211521.0,45.1382,45.2389,45.1108,45.2389,211521.0
2022-11-10 15:30:00,49.43,49.57,49.4,49.57,486968.0,45.2389,45.367,45.2114,45.367,486968.0
2022-11-11 09:30:00,50.12,50.22,49.96,50.19,535939.0,45.8704,45.9619,45.724,45.9345,535939.0
2022-11-11 10:00:00,50.18,50.42,50.03,50.4,538024.0,45.9253,46.145,45.788,46.1266,538024.0
2022-11-11 10:30:00,50.4,50.45,50.27,50.41,164005.0,46.1266,46.1724,46.0077,46.1358,164005.0
2022-11-11 11:00:00,50.41,50.45,50.25,50.25,283661.0,46.1358,46.1724,45.9894,45.9894,283661.0
2022-11-11 11:30:00,50.24,50.34,50.2,50.29,219265.0,45.9802,46.0717,45.9436,46.026,219265.0
2022-11-11 12:00:00,50.28,50.4,50.25,50.38,163432.0,46.0168,46.1266,45.9894,46.1083,163432.0
2022-11-11 12:30:00,50.39,50.45,50.33,50.42,241222.0,46.1175,46.1724,46.0626,46.145,241222.0
2022-11-11 13:00:00,50.42,50.53,50.42,50.53,95318.0,46.145,46.2456,46.145,46.2456,95318.0
2022-11-11 13:30:00,50.53,50.57,50.47,50.55,130042.0,46.2456,46.2822,46.1907,46.2639,130042.0
2022-11-11 14:00:00,50.55,50.6,50.5,50.6,227870.0,46.2639,46.3097,46.2182,46.3097,227870.0
2022-11-11 14:30:00,50.6,50.65,50.58,50.64,109936.0,46.3097,46.3555,46.2914,46.3463,109936.0
2022-11-11 15:00:00,50.64,50.64,50.47,50.56,145165.0,46.3463,46.3463,46.1907,46.2731,145165.0
2022-11-11 15:30:00,50.55,50.6,50.52,50.57,448885.0,46.2639,46.3097,46.2365,46.2822,448885.0
2022-11-14 09:30:00,50.21,50.26,50.06,50.22,777306.0,45.9528,45.9985,45.8155,45.9619,777306.0
2022-11-14 10:00:00,50.22,50.44,50.22,50.31,257930.0,45.9619,46.1633,45.9619,46.0443,257930.0
2022-11-14 10:30:00,50.3,50.35,50.27,50.31,174882.0,46.0351,46.0809,46.0077,46.0443,174882.0
2022-11-14 11:00:00,50.31,50.32,50.13,50.22,682378.0,46.0443,46.0534,45.8795,45.9619,682378.0
2022-11-14 11:30:00,50.22,50.34,50.18,50.21,544536.0,45.9619,46.0717,45.9253,45.9528,544536.0
2022-11-14 12:00:00,50.22,50.3,50.17,50.27,193782.0,45.9619,46.0351,45.9162,46.0077,193782.0
2022-11-14 12:30:00,50.27,50.33,50.24,50.27,143308.0,46.0077,46.0626,45.9802,46.0077,143308.0
2022-11-14 13:00:00,50.27,50.43,50.26,50.43,163774.0,46.0077,46.1541,45.9985,46.1541,163774.0
2022-11-14 13:30:00,50.42,50.45,50.39,50.44,256099.0,46.145,46.1724,46.1175,46.1633,256099.0
2022-11-14 14:00:00,50.44,50.45,50.36,50.4,303490.0,46.1633,46.1724,46.09,46.1266,303490.0
2022-11-14 14:30:00,50.4,50.41,50.34,50.39,254798.0,46.1266,46.1358,46.0717,46.1175,254798.0
2022-11-14 15:00:00,50.39,50.43,50.27,50.31,371325.0,46.1175,46.1541,46.0077,46.0443,371325.0
2022-11-14 15:30:00,50.3,50.33,50.07,50.08,479669.0,46.0351,46.0626,45.8246,45.8338,479669.0
2022-11-15 09:30:00,51.02,51.1,50.71,50.89,351761.0,46.6941,46.7673,46.4104,46.5751,351761.0
2022-11-15 10:00:00,50.89,50.92,50.71,50.89,10483396.0,46.5751,46.6026,46.4104,46.5751,10483396.0
2022-11-15 10:30:00,50.87,50.96,50.7,50.78,426025.0,46.5568,46.6392,46.4012,46.4744,426025.0
2022-11-15 11:00:00,50.78,50.9,50.74,50.82,428942.0,46.4744,46.5843,46.4378,46.511,428942.0
2022-11-15 11:30:00,50.85,50.96,50.85,50.91,176667.0,46.5385,46.6392,46.5385,46.5934,176667.0
2022-11-15 12:00:00,50.89,50.89,50.77,50.86,290983.0,46.5751,46.5751,46.4653,46.5476,290983.0
2022-11-15 12:30:00,50.86,50.92,50.83,50.88,159812.0,46.5476,46.6026,46.5202,46.566,159812.0
2022-11-15 13:00:00,50.89,50.93,50.4,50.45,454558.0,46.5751,46.6117,46.1266,46.1724,454558.0
2022-11-15 13:30:00,50.44,50.52,50.18,50.38,625942.0,46.1633,46.2365,45.9253,46.1083,625942.0
2022-11-15 14:00:00,50.35,50.66,50.16,50.56,517716.0,46.0809,46.3646,45.907,46.2731,517716.0
2022-11-15 14:30:00,50.57,50.73,50.49,50.69,568782.0,46.2822,46.4287,46.209,46.3921,568782.0
2022-11-15 15:00:00,50.69,50.76,50.64,50.69,412911.0,46.3921,46.4561,46.3463,46.3921,412911.0
2022-11-15 15:30:00,50.69,50.71,50.51,50.56,677101.0,46.3921,46.4104,46.2273,46.2731,677101.0
2022-11-16 09:30:00,50.45,50.54,50.21,50.28,484686.0,46.1724,46.2548,45.9528,46.0168,484686.0
2022-11-16 10:00:00,50.28,50.36,50.24,50.29,711659.0,46.0168,46.09,45.9802,46.026,711659.0
2022-11-16 10:30:00,50.28,50.35,50.21,50.26,983296.0,46.0168,46.0809,45.9528,45.9985,983296.0
2022-11-16 11:00:00,50.27,50.35,50.25,50.33,234728.0,46.0077,46.0809,45.9894,46.0626,234728.0
2022-11-16 11:30:00,50.32,50.34,50.24,50.28,103598.0,46.0534,46.0717,45.9802,46.0168,103598.0
2022-11-16 12:00:00,50.27,50.29,50.17,50.23,256217.0,46.0077,46.026,45.9162,45.9711,256217.0
2022-11-16 12:30:00,50.24,50.39,50.22,50.32,225917.0,45.9802,46.1175,45.9619,46.0534,225917.0
2022-11-16 13:00:00,50.31,50.32,50.21,50.23,193305.0,46.0443,46.0534,45.9528,45.9711,193305.0
2022-11-16 13:30:00,50.23,50.24,50.13,50.15,217496.0,45.9711,45.9802,45.8795,45.8978,217496.0
2022-11-16 14:00:00,50.15,50.24,50.14,50.22,186031.0,45.8978,45.9802,45.8887,45.9619,186031.0
2022-11-16 14:30:00,50.22,50.31,50.17,50.3,279662.0,45.9619,46.0443,45.9162,46.0351,279662.0
2022-11-16 15:00:00,50.3,50.31,50.19,50.27,237449.0,46.0351,46.0443,45.9345,46.0077,237449.0
2022-11-16 15:30:00,50.27,50.32,50.23,50.24,434442.0,46.0077,46.0534,45.9711,45.9802,434442.0
2022-11-17 09:30:00,49.55,49.83,49.52,49.68,725516.0,45.3487,45.605,45.3213,45.4677,725516.0
2022-11-17 10:00:00,49.68,49.99,49.67,49.98,676759.0,45.4677,45.7514,45.4585,45.7423,676759.0
2022-11-17 10:30:00,49.97,49.98,49.79,49.82,239040.0,45.7331,45.7423,45.5684,45.5958,239040.0
2022-11-17 11:00:00,49.82,49.86,49.77,49.86,144375.0,45.5958,45.6324,45.5501,45.6324,144375.0
2022-11-17 11:30:00,49.86,50.06,49.82,50.05,611778.0,45.6324,45.8155,45.5958,45.8063,611778.0
2022-11-17 12:00:00,50.05,50.11,50.02,50.04,154993.0,45.8063,45.8612,45.7789,45.7972,154993.0
2022-11-17 12:30:00,50.03,50.16,50.0,50.14,344141.0,45.788,45.907,45.7606,45.8887,344141.0
2022-11-17 13:00:00,50.15,50.23,50.14,50.16,177306.0,45.8978,45.9711,45.8887,45.907,177306.0
2022-11-17 13:30:00,50.17,50.24,50.14,50.19,156456.0,45.9162,45.9802,45.8887,45.9345,156456.0
2022-11-17 14:00:00,50.18,50.23,50.09,50.13,173006.0,45.9253,45.9711,45.8429,45.8795,173006.0
2022-11-17 14:30:00,50.13,50.19,50.08,50.18,133411.0,45.8795,45.9345,45.8338,45.9253,133411.0
2022-11-17 15:00:00,50.18,50.2,50.06,50.12,196813.0,45.9253,45.9436,45.8155,45.8704,196813.0
2022-11-17 15:30:00,50.12,50.27,50.11,50.25,370096.0,45.8704,46.0077,45.8612,45.9894,370096.0
2022-11-18 09:30:00,50.32,50.4,50.19,50.24,556735.0,46.0534,46.1266,45.9345,45.9802,556735.0
2022-11-18 10:00:00,50.23,50.27,50.1,50.26,1004428.0,45.9711,46.0077,45.8521,45.9985,1004428.0
2022-11-18 10:30:00,50.27,50.33,50.23,50.23,144106.0,46.0077,46.0626,45.9711,45.9711,144106.0
2022-11-18 11:00:00,50.26,50.34,50.21,50.32,163768.0,45.9985,46.0717,45.9528,46.0534,163768.0
2022-11-18 11:30:00,50.33,50.34,50.17,50.23,168139.0,46.0626,46.0717,45.9162,45.9711,168139.0
2022-11-18 12:00:00,50.23,50.24,50.05,50.13,221754.0,45.9711,45.9802,45.8063,45.8795,221754.0
2022-11-18 12:30:00,50.13,50.2,50.09,50.14,139449.0,45.8795,45.9436,45.8429,45.8887,139449.0
2022-11-18 13:00:00,50.14,50.23,50.12,50.23,285674.0,45.8887,45.9711,45.8704,45.9711,285674.0
2022-11-18 13:30:00,50.23,50.24,50.12,50.15,213601.0,45.9711,45.9802,45.8704,45.8978,213601.0
2022-11-18 14:00:00,50.15,50.21,50.14,50.17,142780.0,45.8978,45.9528,45.8887,45.9162,142780.0
2022-11-18 14:30:00,50.17,50.21,50.12,50.21,207916.0,45.9162,45.9528,45.8704,45.9528,207916.0
2022-11-18 15:00:00,50.2,50.28,50.2,50.28,298033.0,45.9436,46.0168,45.9436,46.0168,298033.0
2022-11-18 15:30:00,50.28,50.32,50.2,50.23,640576.0,46.0168,46.0534,45.9436,45.9711,640576.0
2022-11-21 09:30:00,49.76,49.85,49.65,49.83,347242.0,45.5409,45.6233,45.4402,45.605,347242.0
2022-11-21 10:00:00,49.85,49.87,49.64,49.68,438412.0,45.6233,45.6416,45.4311,45.4677,438412.0
2022-11-21 10:30:00,49.67,49.73,49.57,49.61,461623.0,45.4585,45.5135,45.367,45.4036,461623.0
2022-11-21 11:00:00,49.6,49.7,49.59,49.64,492594.0,45.3945,45.486,45.3853,45.4311,492594.0
2022-11-21 11:30:00,49.64,49.68,49.56,49.61,261537.0,45.4311,45.4677,45.3579,45.4036,261537.0
2022-11-21 12:00:00,49.62,49.7,49.6,49.66,251069.0,45.4128,45.486,45.3945,45.4494,251069.0
2022-11-21 12:30:00,49.66,49.75,49.65,49.71,546114.0,45.4494,45.5318,45.4402,45.4952,546114.0
2022-11-21 13:00:00,49.71,49.84,49.7,49.8,190610.0,45.4952,45.6141,45.486,45.5775,190610.0
2022-11-21 13:30:00,49.81,49.85,49.75,49.76,341258.0,45.5867,45.6233,45.5318,45.5409,341258.0
2022-11-21 14:00:00,49.76,49.81,49.76,49.79,245688.0,45.5409,45.5867,45.5409,45.5684,245688.0
2022-11-21 14:30:00,49.78,49.81,49.75,49.77,164133.0,45.5592,45.5867,45.5318,45.5501,164133.0
2022-11-21 15:00:00,49.76,49.83,49.74,49.77,154072.0,45.5409,45.605,45.5226,45.5501,154072.0
2022-11-21 15:30:00,49.76,49.85,49.76,49.8,347633.0,45.5409,45.6233,45.5409,45.5775,347633.0
2022-11-22 09:30:00,50.07,50.12,49.99,50.1,205521.0,45.8246,45.8704,45.7514,45.8521,205521.0
2022-11-22 10:00:00,50.08,50.25,50.08,50.25,271144.0,45.8338,45.9894,45.8338,45.9894,271144.0
2022-11-22 10:30:00,50.25,50.29,50.18,50.26,282224.0,45.9894,46.026,45.9253,45.9985,282224.0
2022-11-22 11:00:00,50.26,50.27,50.13,50.19,341406.0,45.9985,46.0077,45.8795,45.9345,341406.0
2022-11-22 11:30:00,50.17,50.22,50.13,50.21,193483.0,45.9162,45.9619,45.8795,45.9528,193483.0
2022-11-22 12:00:00,50.2,50.23,50.17,50.19,325268.0,45.9436,45.9711,45.9162,45.9345,325268.0
2022-11-22 12:30:00,50.2,50.26,50.18,50.26,344823.0,45.9436,45.9985,45.9253,45.9985,344823.0
2022-11-22 13:00:00,50.26,50.34,50.23,50.33,149644.0,45.9985,46.0717,45.9711,46.0626,149644.0
2022-11-22 13:30:00,50.34,50.35,50.3,50.33,374334.0,46.0717,46.0809,46.0351,46.0626,374334.0
2022-11-22 14:00:00,50.34,50.34,50.27,50.29,233528.0,46.0717,46.0717,46.0077,46.026,233528.0
2022-11-22 14:30:00,50.3,50.32,50.26,50.31,157365.0,46.0351,46.0534,45.9985,46.0443,157365.0
2022-11-22 15:00:00,50.31,50.36,50.3,50.36,568909.0,46.0443,46.09,46.0351,46.09,568909.0
2022-11-22 15:30:00,50.36,50.4,50.35,50.39,469619.0,46.09,46.1266,46.0809,46.1175,469619.0
2022-11-23 09:30:00,50.47,50.78,50.45,50.71,473061.0,46.1907,46.4744,46.1724,46.4104,473061.0
2022-11-23 10:00:00,50.8,50.8,50.61,50.7,477478.0,46.4927,46.4927,46.3188,46.4012,477478.0
2022-11-23 10:30:00,50.69,50.83,50.68,50.8,420500.0,46.3921,46.5202,46.3829,46.4927,420500.0
2022-11-23 11:00:00,50.8,50.82,50.74,50.79,224469.0,46.4927,46.511,46.4378,46.4836,224469.0
2022-11-23 11:30:00,50.79,50.8,50.59,50.66,185398.0,46.4836,46.4927,46.3005,46.3646,185398.0
2022-11-23 12:00:00,50.65,50.71,50.63,50.67,98007.0,46.3555,46.4104,46.3371,46.3738,98007.0
2022-11-23 12:30:00,50.67,50.7,50.56,50.59,162567.0,46.3738,46.4012,46.2731,46.3005,162567.0
2022-11-23 13:00:00,50.6,50.67,50.57,50.67,175071.0,46.3097,46.3738,46.2822,46.3738,175071.0
2022-11-23 13:30:00,50.68,50.75,50.68,50.74,607785.0,46.3829,46.447,46.3829,46.4378,607785.0
2022-11-23 14:00:00,50.78,50.95,50.64,50.88,959119.0,46.4744,46.63,46.3463,46.566,959119.0
2022-11-23 14:30:00,50.87,50.89,50.78,50.88,323165.0,46.5568,46.5751,46.4744,46.566,323165.0
2022-11-23 15:00:00,50.87,50.93,50.84,50.89,229766.0,46.5568,46.6117,46.5293,46.5751,229766.0
2022-11-23 15:30:00,50.89,50.9,50.84,50.88,343406.0,46.5751,46.5843,46.5293,46.566,343406.0
2022-11-25 09:30:00,50.92,51.04,50.88,51.01,263499.0,46.6026,46.7124,46.566,46.6849,263499.0
2022-11-25 10:00:00,51.01,51.02,50.96,50.98,241434.0,46.6849,46.6941,46.6392,46.6575,241434.0
2022-11-25 10:30:00,50.98,51.05,50.96,51.04,120424.0,46.6575,46.7215,46.6392,46.7124,120424.0
2022-11-25 11:00:00,51.04,51.1,51.03,51.05,278500.0,46.7124,46.7673,46.7032,46.7215,278500.0
2022-11-25 11:30:00,51.04,51.12,51.02,51.08,98004.0,46.7124,46.7856,46.6941,46.749,98004.0
2022-11-25 12:00:00,51.09,51.1,51.05,51.08,161376.0,46.7581,46.7673,46.7215,46.749,161376.0
2022-11-25 12:30:00,51.08,51.09,51.01,51.03,195682.0,46.749,46.7581,46.6849,46.7032,195682.0
2022-11-28 09:30:00,50.75,50.97,50.69,50.91,358404.0,46.447,46.6483,46.3921,46.5934,358404.0
2022-11-28 10:00:00,50.91,51.05,50.89,50.93,250662.0,46.5934,46.7215,46.5751,46.6117,250662.0
2022-11-28 10:30:00,50.94,50.98,50.84,50.86,102794.0,46.6209,46.6575,46.5293,46.5476,102794.0
2022-11-28 11:00:00,50.86,50.9,50.76,50.78,596070.0,46.5476,46.5843,46.4561,46.4744,596070.0
2022-11-28 11:30:00,50.78,50.83,50.75,50.82,133273.0,46.4744,46.5202,46.447,46.511,133273.0
2022-11-28 12:00:00,50.83,50.86,50.67,50.77,736099.0,46.5202,46.5476,46.3738,46.4653,736099.0
2022-11-28 12:30:00,50.77,50.83,50.68,50.68,124781.0,46.4653,46.5202,46.3829,46.3829,124781.0
2022-11-28 13:00:00,50.68,50.7,50.64,50.64,254480.0,46.3829,46.4012,46.3463,46.3463,254480.0
2022-11-28 13:30:00,50.64,50.67,50.56,50.57,257106.0,46.3463,46.3738,46.2731,46.2822,257106.0
2022-11-28 14:00:00,50.58,50.59,50.5,50.51,151307.0,46.2914,46.3005,46.2182,46.2273,151307.0
2022-11-28 14:30:00,50.51,50.53,50.46,50.47,293654.0,46.2273,46.2456,46.1816,46.1907,293654.0
2022-11-28 15:00:00,50.47,50.49,50.41,50.41,264665.0,46.1907,46.209,46.1358,46.1358,264665.0
2022-11-28 15:30:00,50.42,50.48,50.4,50.44,498781.0,46.145,46.1999,46.1266,46.1633,498781.0
2022-11-29 09:30:00,50.79,50.94,50.77,50.88,485999.0,46.4836,46.6209,46.4653,46.566,485999.0
2022-11-29 10:00:00,50.87,51.07,50.86,51.06,532261.0,46.5568,46.7398,46.5476,46.7307,532261.0
2022-11-29 10:30:00,51.06,51.06,50.97,50.99,206925.0,46.7307,46.7307,46.6483,46.6666,206925.0
2022-11-29 11:00:00,50.99,51.01,50.71,50.76,283598.0,46.6666,46.6849,46.4104,46.4561,283598.0
2022-11-29 11:30:00,50.75,50.88,50.75,50.87,307752.0,46.447,46.566,46.447,46.5568,307752.0
2022-11-29 12:00:00,50.86,50.87,50.79,50.81,129510.0,46.5476,46.5568,46.4836,46.5019,129510.0
2022-11-29 12:30:00,50.81,50.9,50.8,50.88,106407.0,46.5019,46.5843,46.4927,46.566,106407.0
2022-11-29 13:00:00,50.88,50.91,50.79,50.79,202349.0,46.566,46.5934,46.4836,46.4836,202349.0
2022-11-29 13:30:00,50.79,50.88,50.79,50.88,123427.0,46.4836,46.566,46.4836,46.566,123427.0
2022-11-29 14:00:00,50.88,50.95,50.82,50.84,190945.0,46.566,46.63,46.511,46.5293,190945.0
2022-11-29 14:30:00,50.83,50.84,50.77,50.83,150383.0,46.5202,46.5293,46.4653,46.5202,150383.0
2022-11-29 15:00:00,50.83,50.86,50.79,50.83,143067.0,46.5202,46.5476,46.4836,46.5202,143067.0
2022-11-29 15:30:00,50.82,50.87,50.8,50.83,258138.0,46.511,46.5568,46.4927,46.5202,258138.0
2022-11-30 09:30:00,51.44,51.46,51.32,51.41,525492.0,47.0785,47.0968,46.9686,47.051,525492.0
2022-11-30 10:00:00,51.42,51.42,51.13,51.15,304011.0,47.0602,47.0602,46.7948,46.8131,304011.0
2022-11-30 10:30:00,51.15,51.18,51.05,51.09,305589.0,46.8131,46.8405,46.7215,46.7581,305589.0
2022-11-30 11:00:00,51.09,51.23,51.06,51.2,246156.0,46.7581,46.8863,46.7307,46.8588,246156.0
2022-11-30 11:30:00,51.21,51.24,51.18,51.18,191449.0,46.868,46.8954,46.8405,46.8405,191449.0
2022-11-30 12:00:00,51.2,51.2,51.02,51.1,151095.0,46.8588,46.8588,46.6941,46.7673,151095.0
2022-11-30 12:30:00,51.09,51.1,50.98,51.06,235890.0,46.7581,46.7673,46.6575,46.7307,235890.0
2022-11-30 13:00:00,51.06,51.14,51.06,51.08,167693.0,46.7307,46.8039,46.7307,46.749,167693.0
2022-11-30 13:30:00,51.07,51.64,51.02,51.6,583205.0,46.7398,47.2615,46.6941,47.2249,583205.0
2022-11-30 14:00:00,51.62,51.91,51.61,51.83,774003.0,47.2432,47.5086,47.2341,47.4354,774003.0
2022-11-30 14:30:00,51.83,51.9,51.76,51.88,472889.0,47.4354,47.4995,47.3713,47.4812,472889.0
2022-11-30 15:00:00,51.87,52.03,51.84,52.0,531236.0,47.472,47.6184,47.4446,47.591,531236.0
2022-11-30 15:30:00,52.0,52.07,51.88,51.88,1367095.0,47.591,47.6551,47.4812,47.4812,1367095.0
2022-12-01 09:30:00,52.31,52.37,52.12,52.33,496706.0,47.8747,47.9296,47.7008,47.893,496706.0
2022-12-01 10:00:00,52.34,52.43,52.0,52.01,945775.0,47.9022,47.9845,47.591,47.6001,945775.0
2022-12-01 10:30:00,52.01,52.15,51.93,52.15,436282.0,47.6001,47.7283,47.5269,47.7283,436282.0
2022-12-01 11:00:00,52.15,52.16,52.02,52.06,169379.0,47.7283,47.7374,47.6093,47.6459,169379.0
2022-12-01 11:30:00,52.06,52.18,52.05,52.08,225146.0,47.6459,47.7557,47.6367,47.6642,225146.0
2022-12-01 12:00:00,52.09,52.12,51.92,52.11,224828.0,47.6734,47.7008,47.5178,47.6917,224828.0
2022-12-01 12:30:00,52.11,52.18,52.09,52.13,190078.0,47.6917,47.7557,47.6734,47.71,190078.0
2022-12-01 13:00:00,52.13,52.22,52.06,52.08,99967.0,47.71,47.7923,47.6459,47.6642,99967.0
2022-12-01 13:30:00,52.09,52.16,52.07,52.13,169354.0,47.6734,47.7374,47.6551,47.71,169354.0
2022-12-01 14:00:00,52.13,52.16,52.05,52.13,115458.0,47.71,47.7374,47.6367,47.71,115458.0
2022-12-01 14:30:00,52.13,52.21,52.11,52.19,367185.0,47.71,47.7832,47.6917,47.7649,367185.0
2022-12-01 15:00:00,52.19,52.21,52.11,52.15,217729.0,47.7649,47.7832,47.6917,47.7283,217729.0
2022-12-01 15:30:00,52.15,52.24,52.14,52.15,458840.0,47.7283,47.8106,47.7191,47.7283,458840.0
2022-12-02 09:30:00,51.69,51.94,51.66,51.92,762917.0,47.3073,47.5361,47.2798,47.5178,762917.0
2022-12-02 10:00:00,51.95,52.01,51.82,51.86,451489.0,47.5452,47.6001,47.4263,47.4629,451489.0
2022-12-02 10:30:00,51.86,52.01,51.82,51.92,208205.0,47.4629,47.6001,47.4263,47.5178,208205.0
2022-12-02 11:00:00,51.9,52.04,51.84,52.04,416454.0,47.4995,47.6276,47.4446,47.6276,416454.0
2022-12-02 11:30:00,52.03,52.25,52.02,52.22,279334.0,47.6184,47.8198,47.6093,47.7923,279334.0
2022-12-02 12:00:00,52.2,52.29,52.18,52.22,127197.0,47.774,47.8564,47.7557,47.7923,127197.0
2022-12-02 12:30:00,52.21,52.23,52.14,52.14,135892.0,47.7832,47.8015,47.7191,47.7191,135892.0
2022-12-02 13:00:00,52.14,52.17,52.09,52.14,142144.0,47.7191,47.7466,47.6734,47.7191,142144.0
2022-12-02 13:30:00,52.14,52.18,52.11,52.13,130605.0,47.7191,47.7557,47.6917,47.71,130605.0
2022-12-02 14:00:00,52.12,52.14,52.06,52.14,114882.0,47.7008,47.7191,47.6459,47.7191,114882.0
2022-12-02 14:30:00,52.13,52.28,52.1,52.27,180243.0,47.71,47.8472,47.6825,47.8381,180243.0
2022-12-02 15:00:00,52.27,52.35,52.24,52.27,290707.0,47.8381,47.9113,47.8106,47.8381,290707.0
2022-12-02 15:30:00,52.28,52.3,52.18,52.21,442412.0,47.8472,47.8656,47.7557,47.7832,442412.0
2022-12-05 09:30:00,52.05,52.15,51.96,51.96,274658.0,47.6367,47.7283,47.5544,47.5544,274658.0
2022-12-05 10:00:00,51.94,51.94,51.72,51.78,373393.0,47.5361,47.5361,47.3347,47.3896,373393.0
2022-12-05 10:30:00,51.78,51.9,51.73,51.87,123680.0,47.3896,47.4995,47.3439,47.472,123680.0
2022-12-05 11:00:00,51.87,51.92,51.72,51.77,195498.0,47.472,47.5178,47.3347,47.3805,195498.0
2022-12-05 11:30:00,51.75,51.75,51.59,51.6,248322.0,47.3622,47.3622,47.2158,47.2249,248322.0
2022-12-05 12:00:00,51.59,51.7,51.55,51.67,183833.0,47.2158,47.3164,47.1791,47.289,183833.0
2022-12-05 12:30:00,51.65,51.67,51.54,51.56,240649.0,47.2707,47.289,47.17,47.1883,240649.0
2022-12-05 13:00:00,51.56,51.61,51.53,51.57,71913.0,47.1883,47.2341,47.1608,47.1974,71913.0
2022-12-05 13:30:00,51.57,51.62,51.47,51.48,172096.0,47.1974,47.2432,47.1059,47.1151,172096.0
2022-12-05 14:00:00,51.48,51.51,51.41,51.43,203016.0,47.1151,47.1425,47.051,47.0693,203016.0
2022-12-05 14:30:00,51.43,51.46,51.35,51.45,297149.0,47.0693,47.0968,46.9961,47.0876,297149.0
2022-12-05 15:00:00,51.45,51.48,51.4,51.41,386676.0,47.0876,47.1151,47.0419,47.051,386676.0
2022-12-05 15:30:00,51.41,51.52,51.4,51.47,240215.0,47.051,47.1517,47.0419,47.1059,240215.0
2022-12-06 09:30:00,51.59,51.67,51.4,51.49,614630.0,47.2158,47.289,47.0419,47.1242,614630.0
2022-12-06 10:00:00,51.48,51.53,51.32,51.35,690069.0,47.1151,47.1608,46.9686,46.9961,690069.0
2022-12-06 10:30:00,51.35,51.41,51.23,51.39,281920.0,46.9961,47.051,46.8863,47.0327,281920.0
2022-12-06 11:00:00,51.4,51.54,51.38,51.48,291053.0,47.0419,47.17,47.0236,47.1151,291053.0
2022-12-06 11:30:00,51.48,51.53,51.32,51.37,236835.0,47.1151,47.1608,46.9686,47.0144,236835.0
2022-12-06 12:00:00,51.36,51.39,51.25,51.31,209759.0,47.0053,47.0327,46.9046,46.9595,209759.0
2022-12-06 12:30:00,51.3,51.33,51.25,51.27,187118.0,46.9503,46.9778,46.9046,46.9229,187118.0
2022-12-06 13:00:00,51.26,51.28,51.1,51.12,282994.0,46.9137,46.932,46.7673,46.7856,282994.0
2022-12-06 13:30:00,51.12,51.21,51.09,51.18,114060.0,46.7856,46.868,46.7581,46.8405,114060.0
2022-12-06 14:00:00,51.18,51.23,51.13,51.18,824016.0,46.8405,46.8863,46.7948,46.8405,824016.0
2022-12-06 14:30:00,51.18,51.22,51.11,51.19,385948.0,46.8405,46.8771,46.7765,46.8497,385948.0
2022-12-06 15:00:00,51.19,51.26,51.14,51.19,197019.0,46.8497,46.9137,46.8039,46.8497,197019.0
2022-12-06 15:30:00,51.18,51.29,51.17,51.26,322607.0,46.8405,46.9412,46.8314,46.9137,322607.0
2022-12-07 09:30:00,51.18,51.36,51.12,51.18,321578.0,46.8405,47.0053,46.7856,46.8405,321578.0
2022-12-07 10:00:00,51.17,51.35,51.05,51.35,516541.0,46.8314,46.9961,46.7215,46.9961,516541.0
2022-12-07 10:30:00,51.35,51.37,51.2,51.32,172284.0,46.9961,47.0144,46.8588,46.9686,172284.0
2022-12-07 11:00:00,51.33,51.36,51.06,51.06,331078.0,46.9778,47.0053,46.7307,46.7307,331078.0
2022-12-07 11:30:00,51.05,51.2,51.0,51.18,143225.0,46.7215,46.8588,46.6758,46.8405,143225.0
2022-12-07 12:00:00,51.19,51.23,51.12,51.18,189928.0,46.8497,46.8863,46.7856,46.8405,189928.0
2022-12-07 12:30:00,51.19,51.28,51.16,51.25,236230.0,46.8497,46.932,46.8222,46.9046,236230.0
2022-12-07 13:00:00,51.26,51.35,51.22,51.29,251765.0,46.9137,46.9961,46.8771,46.9412,251765.0
2022-12-07 13:30:00,51.29,51.29,51.19,51.2,249886.0,46.9412,46.9412,46.8497,46.8588,249886.0
2022-12-07 14:00:00,51.21,51.26,51.13,51.23,332815.0,46.868,46.9137,46.7948,46.8863,332815.0
2022-12-07 14:30:00,51.24,51.28,51.2,51.22,385172.0,46.8954,46.932,46.8588,46.8771,385172.0
2022-12-07 15:00:00,51.23,51.27,51.15,51.2,331780.0,46.8863,46.9229,46.8131,46.8588,331780.0
2022-12-07 15:30:00,51.21,51.25,51.17,51.18,448286.0,46.868,46.9046,46.8314,46.8405,448286.0
2022-12-08 09:30:00,51.34,51.49,51.21,51.47,604575.0,46.9869,47.1242,46.868,47.1059,604575.0
2022-12-08 10:00:00,51.49,51.58,51.47,51.56,159209.0,47.1242,47.2066,47.1059,47.1883,159209.0
2022-12-08 10:30:00,51.57,51.58,51.47,51.5,128957.0,47.1974,47.2066,47.1059,47.1334,128957.0
2022-12-08 11:00:00,51.51,51.52,51.37,51.45,230705.0,47.1425,47.1517,47.0144,47.0876,230705.0
2022-12-08 11:30:00,51.45,51.51,51.42,51.47,177752.0,47.0876,47.1425,47.0602,47.1059,177752.0
2022-12-08 12:00:00,51.46,51.49,51.4,51.44,174575.0,47.0968,47.1242,47.0419,47.0785,174575.0
2022-12-08 12:30:00,51.43,51.48,51.41,51.48,72338.0,47.0693,47.1151,47.051,47.1151,72338.0
2022-12-08 13:00:00,51.47,51.53,51.43,51.53,182413.0,47.1059,47.1608,47.0693,47.1608,182413.0
2022-12-08 13:30:00,51.53,51.61,51.53,51.56,178197.0,47.1608,47.2341,47.1608,47.1883,178197.0
2022-12-08 14:00:00,51.55,51.56,51.41,51.47,184266.0,47.1791,47.1883,47.051,47.1059,184266.0
2022-12-08 14:30:00,51.48,51.53,51.43,51.48,205247.0,47.1151,47.1608,47.0693,47.1151,205247.0
2022-12-08 15:00:00,51.46,51.51,51.44,51.51,252045.0,47.0968,47.1425,47.0785,47.1425,252045.0
2022-12-08 15:30:00,51.51,51.54,51.43,51.54,573102.0,47.1425,47.17,47.0693,47.17,573102.0
2022-12-09 09:30:00,51.61,51.8,51.58,51.72,386294.0,47.2341,47.4079,47.2066,47.3347,386294.0
2022-12-09 10:00:00,51.74,51.79,51.6,51.64,582871.0,47.353,47.3988,47.2249,47.2615,582871.0
2022-12-09 10:30:00,51.64,51.75,51.63,51.75,290711.0,47.2615,47.3622,47.2524,47.3622,290711.0
2022-12-09 11:00:00,51.77,51.82,51.71,51.81,307823.0,47.3805,47.4263,47.3256,47.4171,307823.0
2022-12-09 11:30:00,51.82,51.89,51.76,51.86,367177.0,47.4263,47.4903,47.3713,47.4629,367177.0
2022-12-09 12:00:00,51.86,51.87,51.75,51.76,192851.0,47.4629,47.472,47.3622,47.3713,192851.0
2022-12-09 12:30:00,51.76,51.81,51.73,51.75,163725.0,47.3713,47.4171,47.3439,47.3622,163725.0
2022-12-09 13:00:00,51.76,51.76,51.64,51.68,131727.0,47.3713,47.3713,47.2615,47.2981,131727.0
2022-12-09 13:30:00,51.68,51.73,51.67,51.7,216574.0,47.2981,47.3439,47.289,47.3164,216574.0
2022-12-09 14:00:00,51.7,51.73,51.63,51.72,266482.0,47.3164,47.3439,47.2524,47.3347,266482.0
2022-12-09 14:30:00,51.72,51.73,51.67,51.69,257595.0,47.3347,47.3439,47.289,47.3073,257595.0
2022-12-09 15:00:00,51.7,51.71,51.62,51.62,340664.0,47.3164,47.3256,47.2432,47.2432,340664.0
2022-12-09 15:30:00,51.61,51.63,51.45,51.46,517897.0,47.2341,47.2524,47.0876,47.0968,517897.0
2022-12-12 09:30:00,51.41,51.41,51.24,51.28,602459.0,47.051,47.051,46.8954,46.932,602459.0
2022-12-12 10:00:00,51.29,51.37,51.25,51.27,351081.0,46.9412,47.0144,46.9046,46.9229,351081.0
2022-12-12 10:30:00,51.26,51.28,51.17,51.19,305356.0,46.9137,46.932,46.8314,46.8497,305356.0
2022-12-12 11:00:00,51.19,51.28,51.17,51.25,195343.0,46.8497,46.932,46.8314,46.9046,195343.0
2022-12-12 11:30:00,51.26,51.3,51.21,51.29,284688.0,46.9137,46.9503,46.868,46.9412,284688.0
2022-12-12 12:00:00,51.29,51.33,51.25,51.26,240379.0,46.9412,46.9778,46.9046,46.9137,240379.0
2022-12-12 12:30:00,51.26,51.32,51.24,51.3,350520.0,46.9137,46.9686,46.8954,46.9503,350520.0
2022-12-12 13:00:00,51.3,51.32,51.22,51.23,160107.0,46.9503,46.9686,46.8771,46.8863,160107.0
2022-12-12 13:30:00,51.24,51.28,51.21,51.27,125121.0,46.8954,46.932,46.868,46.9229,125121.0
2022-12-12 14:00:00,51.27,51.28,51.21,51.25,179824.0,46.9229,46.932,46.868,46.9046,179824.0
2022-12-12 14:30:00,51.24,51.36,51.22,51.35,530432.0,46.8954,47.0053,46.8771,46.9961,530432.0
2022-12-12 15:00:00,51.35,51.47,51.35,51.45,148211.0,46.9961,47.1059,46.9961,47.0876,148211.0
2022-12-12 15:30:00,51.46,51.51,51.43,51.51,353782.0,47.0968,47.1425,47.0693,47.1425,353782.0
2022-12-13 09:30:00,52.78,52.89,52.55,52.81,476247.0,48.3049,48.4055,48.0944,48.3323,476247.0
2022-12-13 10:00:00,52.82,52.84,52.46,52.5,408768.0,48.3415,48.3598,48.012,48.0486,408768.0
2022-12-13 10:30:00,52.51,52.58,52.29,52.36,302570.0,48.0577,48.1218,47.8564,47.9205,302570.0
2022-12-13 11:00:00,52.34,52.48,52.32,52.42,282449.0,47.9022,48.0303,47.8839,47.9754,282449.0
2022-12-13 11:30:00,52.42,52.48,52.17,52.25,153666.0,47.9754,48.0303,47.7466,47.8198,153666.0
2022-12-13 12:00:00,52.27,52.33,52.04,52.11,213211.0,47.8381,47.893,47.6276,47.6917,213211.0
2022-12-13 12:30:00,52.1,52.11,51.99,52.07,307882.0,47.6825,47.6917,47.5818,47.6551,307882.0
2022-12-13 13:00:00,52.06,52.22,52.03,52.19,236565.0,47.6459,47.7923,47.6184,47.7649,236565.0
2022-12-13 13:30:00,52.2,52.25,52.06,52.14,258348.0,47.774,47.8198,47.6459,47.7191,258348.0
2022-12-13 14:00:00,52.14,52.17,52.07,52.13,312529.0,47.7191,47.7466,47.6551,47.71,312529.0
2022-12-13 14:30:00,52.12,52.28,52.08,52.13,440427.0,47.7008,47.8472,47.6642,47.71,440427.0
2022-12-13 15:00:00,52.13,52.19,52.01,52.17,395553.0,47.71,47.7649,47.6001,47.7466,395553.0
2022-12-13 15:30:00,52.18,52.24,52.09,52.11,2801411.0,47.7557,47.8106,47.6734,47.6917,2801411.0
2022-12-14 09:30:00,52.16,52.26,52.1,52.21,266495.0,47.7374,47.8289,47.6825,47.7832,266495.0
2022-12-14 10:00:00,52.22,52.26,52.18,52.26,272670.0,47.7923,47.8289,47.7557,47.8289,272670.0
2022-12-14 10:30:00,52.25,52.32,52.19,52.29,186785.0,47.8198,47.8839,47.7649,47.8564,186785.0
2022-12-14 11:00:00,52.29,52.36,52.24,52.36,284518.0,47.8564,47.9205,47.8106,47.9205,284518.0
2022-12-14 11:30:00,52.36,52.37,52.28,52.29,1143873.0,47.9205,47.9296,47.8472,47.8564,1143873.0
2022-12-14 12:00:00,52.3,52.34,52.24,52.29,213464.0,47.8656,47.9022,47.8106,47.8564,213464.0
2022-12-14 12:30:00,52.29,52.32,52.25,52.26,167822.0,47.8564,47.8839,47.8198,47.8289,167822.0
2022-12-14 13:00:00,52.25,52.36,52.25,52.34,121724.0,47.8198,47.9205,47.8198,47.9022,121724.0
2022-12-14 13:30:00,52.35,52.45,52.34,52.39,259156.0,47.9113,48.0028,47.9022,47.9479,259156.0
2022-12-14 14:00:00,52.38,52.38,51.87,52.05,705027.0,47.9388,47.9388,47.472,47.6367,705027.0
2022-12-14 14:30:00,52.02,52.11,51.71,52.02,521000.0,47.6093,47.6917,47.3256,47.6093,521000.0
2022-12-14 15:00:00,52.01,52.43,51.97,52.03,978156.0,47.6001,47.9845,47.5635,47.6184,978156.0
2022-12-14 15:30:00,52.0,52.19,51.95,52.07,645855.0,47.591,47.7649,47.5452,47.6551,645855.0
2022-12-15 09:30:00,51.46,51.52,51.13,51.16,438051.0,47.0968,47.1517,46.7948,46.8222,438051.0
2022-12-15 10:00:00,51.16,51.16,50.97,51.0,311215.0,46.8222,46.8222,46.6483,46.6758,311215.0
2022-12-15 10:30:00,50.99,51.07,50.91,51.0,230194.0,46.6666,46.7398,46.5934,46.6758,230194.0
2022-12-15 11:00:00,51.0,51.03,50.81,50.86,884846.0,46.6758,46.7032,46.5019,46.5476,884846.0
2022-12-15 11:30:00,50.87,50.89,50.78,50.82,203428.0,46.5568,46.5751,46.4744,46.511,203428.0
2022-12-15 12:00:00,50.82,50.87,50.75,50.81,170989.0,46.511,46.5568,46.447,46.5019,170989.0
2022-12-15 12:30:00,50.82,50.87,50.7,50.72,143336.0,46.511,46.5568,46.4012,46.4195,143336.0
2022-12-15 13:00:00,50.71,50.72,50.64,50.7,205945.0,46.4104,46.4195,46.3463,46.4012,205945.0
2022-12-15 13:30:00,50.69,50.76,50.68,50.76,247717.0,46.3921,46.4561,46.3829,46.4561,247717.0
2022-12-15 14:00:00,50.75,50.78,50.73,50.76,417547.0,46.447,46.4744,46.4287,46.4561,417547.0
2022-12-15 14:30:00,50.76,50.89,50.76,50.88,343321.0,46.4561,46.5751,46.4561,46.566,343321.0
2022-12-15 15:00:00,50.89,50.93,50.82,50.88,219061.0,46.5751,46.6117,46.511,46.566,219061.0
2022-12-15 15:30:00,50.88,50.89,50.77,50.8,520755.0,46.566,46.5751,46.4653,46.4927,520755.0
2022-12-16 09:30:00,50.54,50.78,50.52,50.75,539546.0,46.2548,46.4744,46.2365,46.447,539546.0
2022-12-16 10:00:00,50.73,50.73,50.4,50.41,412980.0,46.4287,46.4287,46.1266,46.1358,412980.0
2022-12-16 10:30:00,50.41,50.5,50.34,50.5,208143.0,46.1358,46.2182,46.0717,46.2182,208143.0
2022-12-16 11:00:00,50.51,50.6,50.47,50.48,319957.0,46.2273,46.3097,46.1907,46.1999,319957.0
2022-12-16 11:30:00,50.49,50.56,50.42,50.43,280268.0,46.209,46.2731,46.145,46.1541,280268.0
2022-12-16 12:00:00,50.44,50.5,50.42,50.48,217335.0,46.1633,46.2182,46.145,46.1999,217335.0
2022-12-16 12:30:00,50.48,50.55,50.41,50.41,243742.0,46.1999,46.2639,46.1358,46.1358,243742.0
2022-12-16 13:00:00,50.41,50.47,50.41,50.44,655123.0,46.1358,46.1907,46.1358,46.1633,655123.0
2022-12-16 13:30:00,50.44,50.52,50.43,50.47,110000.0,46.1633,46.2365,46.1541,46.1907,110000.0
2022-12-16 14:00:00,50.48,50.53,50.45,50.46,177315.0,46.1999,46.2456,46.1724,46.1816,177315.0
2022-12-16 14:30:00,50.46,50.55,50.42,50.54,172640.0,46.1816,46.2639,46.145,46.2548,172640.0
2022-12-16 15:00:00,50.53,50.62,50.47,50.61,182339.0,46.2456,46.328,46.1907,46.3188,182339.0
2022-12-16 15:30:00,50.6,50.65,50.5,50.52,651679.0,46.3097,46.3555,46.2182,46.2365,651679.0
2022-12-19 09:30:00,50.1,50.16,49.95,50.0,158315.0,46.4214,46.477,46.2824,46.3288,158315.0
2022-12-19 10:00:00,50.01,50.15,49.97,50.13,472929.0,46.338,46.4677,46.301,46.4492,472929.0
2022-12-19 10:30:00,50.14,50.14,49.86,49.88,483580.0,46.4585,46.4585,46.199,46.2176,483580.0
2022-12-19 11:00:00,49.87,49.99,49.85,49.98,348269.0,46.2083,46.3195,46.1898,46.3102,348269.0
2022-12-19 11:30:00,49.98,49.99,49.88,49.93,514780.0,46.3102,46.3195,46.2176,46.2639,514780.0
2022-12-19 12:00:00,49.93,50.0,49.92,49.96,116773.0,46.2639,46.3288,46.2546,46.2917,116773.0
2022-12-19 12:30:00,49.95,50.02,49.93,49.97,198722.0,46.2824,46.3473,46.2639,46.301,198722.0
2022-12-19 13:00:00,49.98,50.0,49.94,49.96,311205.0,46.3102,46.3288,46.2732,46.2917,311205.0
2022-12-19 13:30:00,49.95,49.96,49.85,49.86,296942.0,46.2824,46.2917,46.1898,46.199,296942.0
2022-12-19 14:00:00,49.86,49.86,49.74,49.75,330908.0,46.199,46.199,46.0879,46.0971,330908.0
2022-12-19 14:30:00,49.75,49.81,49.7,49.73,549906.0,46.0971,46.1527,46.0508,46.0786,549906.0
2022-12-19 15:00:00,49.73,49.77,49.7,49.76,438475.0,46.0786,46.1156,46.0508,46.1064,438475.0
2022-12-19 15:30:00,49.75,49.85,49.74,49.82,588978.0,46.0971,46.1898,46.0879,46.162,588978.0
2022-12-20 09:30:00,49.83,50.02,49.8,50.01,306136.0,46.1712,46.3473,46.1434,46.338,306136.0
2022-12-20 10:00:00,50.02,50.16,50.01,50.14,564268.0,46.3473,46.477,46.338,46.4585,564268.0
2022-12-20 10:30:00,50.15,50.19,50.08,50.1,439693.0,46.4677,46.5048,46.4029,46.4214,439693.0
2022-12-20 11:00:00,50.1,50.11,49.9,49.92,274921.0,46.4214,46.4307,46.2361,46.2546,274921.0
2022-12-20 11:30:00,49.93,50.05,49.93,50.05,387183.0,46.2639,46.3751,46.2639,46.3751,387183.0
2022-12-20 12:00:00,50.05,50.13,50.02,50.02,815462.0,46.3751,46.4492,46.3473,46.3473,815462.0
2022-12-20 12:30:00,50.02,50.04,49.96,50.03,212165.0,46.3473,46.3658,46.2917,46.3566,212165.0
2022-12-20 13:00:00,50.03,50.05,49.97,50.03,227524.0,46.3566,46.3751,46.301,46.3566,227524.0
2022-12-20 13:30:00,50.03,50.1,50.01,50.02,346614.0,46.3566,46.4214,46.338,46.3473,346614.0
2022-12-20 14:00:00,50.02,50.08,49.99,50.03,217892.0,46.3473,46.4029,46.3195,46.3566,217892.0
2022-12-20 14:30:00,50.03,50.04,49.98,50.01,266827.0,46.3566,46.3658,46.3102,46.338,266827.0
2022-12-20 15:00:00,50.02,50.03,49.96,50.02,560948.0,46.3473,46.3566,46.2917,46.3473,560948.0
2022-12-20 15:30:00,50.02,50.06,49.96,49.96,337934.0,46.3473,46.3844,46.2917,46.2917,337934.0
2022-12-21 09:30:00,50.18,50.24,50.13,50.18,384500.0,46.4955,46.5511,46.4492,46.4955,384500.0
2022-12-21 10:00:00,50.18,50.39,50.14,50.37,386201.0,46.4955,46.6901,46.4585,46.6716,386201.0
2022-12-21 10:30:00,50.38,50.52,50.37,50.48,303191.0,46.6809,46.8106,46.6716,46.7735,303191.0
2022-12-21 11:00:00,50.48,50.51,50.4,50.44,278211.0,46.7735,46.8013,46.6994,46.7365,278211.0
2022-12-21 11:30:00,50.44,50.46,50.34,50.36,339873.0,46.7365,46.755,46.6438,46.6623,339873.0
2022-12-21 12:00:00,50.36,50.39,50.32,50.36,249901.0,46.6623,46.6901,46.6253,46.6623,249901.0
2022-12-21 12:30:00,50.36,50.43,50.35,50.43,304368.0,46.6623,46.7272,46.6531,46.7272,304368.0
2022-12-21 13:00:00,50.42,50.45,50.35,50.37,290136.0,46.7179,46.7457,46.6531,46.6716,290136.0
2022-12-21 13:30:00,50.37,50.47,50.36,50.46,153549.0,46.6716,46.7643,46.6623,46.755,153549.0
2022-12-21 14:00:00,50.45,50.57,50.45,50.52,227637.0,46.7457,46.8569,46.7457,46.8106,227637.0
2022-12-21 14:30:00,50.51,50.55,50.45,50.5,258925.0,46.8013,46.8384,46.7457,46.792,258925.0
2022-12-21 15:00:00,50.5,50.52,50.45,50.45,206097.0,46.792,46.8106,46.7457,46.7457,206097.0
2022-12-21 15:30:00,50.46,50.51,50.44,50.46,275151.0,46.755,46.8013,46.7365,46.755,275151.0
2022-12-22 09:30:00,50.28,50.3,50.07,50.16,458711.0,46.5882,46.6067,46.3936,46.477,458711.0
2022-12-22 10:00:00,50.16,50.17,49.99,50.02,1471135.0,46.477,46.4863,46.3195,46.3473,1471135.0
2022-12-22 10:30:00,50.01,50.04,49.96,50.0,378705.0,46.338,46.3658,46.2917,46.3288,378705.0
2022-12-22 11:00:00,50.0,50.05,49.96,49.98,496771.0,46.3288,46.3751,46.2917,46.3102,496771.0
2022-12-22 11:30:00,49.98,50.0,49.9,49.92,331823.0,46.3102,46.3288,46.2361,46.2546,331823.0
2022-12-22 12:00:00,49.92,49.92,49.76,49.79,343099.0,46.2546,46.2546,46.1064,46.1342,343099.0
2022-12-22 12:30:00,49.79,49.8,49.74,49.78,288462.0,46.1342,46.1434,46.0879,46.1249,288462.0
2022-12-22 13:00:00,49.78,49.78,49.67,49.7,301524.0,46.1249,46.1249,46.023,46.0508,301524.0
2022-12-22 13:30:00,49.69,49.73,49.64,49.69,429793.0,46.0415,46.0786,45.9952,46.0415,429793.0
2022-12-22 14:00:00,49.69,49.8,49.68,49.8,378025.0,46.0415,46.1434,46.0323,46.1434,378025.0
2022-12-22 14:30:00,49.8,49.93,49.76,49.93,502253.0,46.1434,46.2639,46.1064,46.2639,502253.0
2022-12-22 15:00:00,49.93,50.05,49.89,50.04,464996.0,46.2639,46.3751,46.2268,46.3658,464996.0
2022-12-22 15:30:00,50.05,50.09,49.95,50.08,602432.0,46.3751,46.4122,46.2824,46.4029,602432.0
2022-12-23 09:30:00,49.99,50.1,49.87,49.94,680771.0,46.3195,46.4214,46.2083,46.2732,680771.0
2022-12-23 10:00:00,49.97,50.16,49.88,50.14,650151.0,46.301,46.477,46.2176,46.4585,650151.0
2022-12-23 10:30:00,50.14,50.28,50.1,50.12,634617.0,46.4585,46.5882,46.4214,46.4399,634617.0
2022-12-23 11:00:00,50.12,50.18,50.05,50.12,456759.0,46.4399,46.4955,46.3751,46.4399,456759.0
2022-12-23 11:30:00,50.12,50.19,50.11,50.13,266620.0,46.4399,46.5048,46.4307,46.4492,266620.0
2022-12-23 12:00:00,50.13,50.21,50.12,50.19,192818.0,46.4492,46.5233,46.4399,46.5048,192818.0
2022-12-23 12:30:00,50.19,50.25,50.13,50.15,219230.0,46.5048,46.5604,46.4492,46.4677,219230.0
2022-12-23 13:00:00,50.15,50.18,50.1,50.15,184410.0,46.4677,46.4955,46.4214,46.4677,184410.0
2022-12-23 13:30:00,50.15,50.16,50.04,50.08,274239.0,46.4677,46.477,46.3658,46.4029,274239.0
2022-12-23 14:00:00,50.08,50.13,50.05,50.11,211126.0,46.4029,46.4492,46.3751,46.4307,211126.0
2022-12-23 14:30:00,50.11,50.16,50.09,50.16,158907.0,46.4307,46.477,46.4122,46.477,158907.0
2022-12-23 15:00:00,50.16,50.19,50.13,50.14,201096.0,46.477,46.5048,46.4492,46.4585,201096.0
2022-12-23 15:30:00,50.14,50.22,50.1,50.2,354600.0,46.4585,46.5326,46.4214,46.5141,354600.0
2022-12-27 09:30:00,50.35,50.47,50.32,50.39,407231.0,46.6531,46.7643,46.6253,46.6901,407231.0
2022-12-27 10:00:00,50.39,50.66,50.36,50.62,652660.0,46.6901,46.9403,46.6623,46.9032,652660.0
2022-12-27 10:30:00,50.62,50.66,50.48,50.5,679718.0,46.9032,46.9403,46.7735,46.792,679718.0
2022-12-27 11:00:00,50.5,50.53,50.44,50.48,597057.0,46.792,46.8198,46.7365,46.7735,597057.0
2022-12-27 11:30:00,50.48,50.53,50.45,50.5,566977.0,46.7735,46.8198,46.7457,46.792,566977.0
2022-12-27 12:00:00,50.5,50.54,50.46,50.48,576738.0,46.792,46.8291,46.755,46.7735,576738.0
2022-12-27 12:30:00,50.48,50.48,50.4,50.47,312480.0,46.7735,46.7735,46.6994,46.7643,312480.0
2022-12-27 13:00:00,50.47,50.52,50.45,50.5,481938.0,46.7643,46.8106,46.7457,46.792,481938.0
2022-12-27 13:30:00,50.5,50.54,50.46,50.49,352203.0,46.792,46.8291,46.755,46.7828,352203.0
2022-12-27 14:00:00,50.49,50.53,50.42,50.43,437137.0,46.7828,46.8198,46.7179,46.7272,437137.0
2022-12-27 14:30:00,50.43,50.48,50.4,50.47,559291.0,46.7272,46.7735,46.6994,46.7643,559291.0
2022-12-27 15:00:00,50.47,50.52,50.47,50.52,498667.0,46.7643,46.8106,46.7643,46.8106,498667.0
2022-12-27 15:30:00,50.52,50.56,50.47,50.49,1025730.0,46.8106,46.8476,46.7643,46.7828,1025730.0
2022-12-28 09:30:00,50.51,50.64,50.43,50.44,347978.0,46.8013,46.9218,46.7272,46.7365,347978.0
2022-12-28 10:00:00,50.45,50.49,50.23,50.26,250863.0,46.7457,46.7828,46.5419,46.5697,250863.0
2022-12-28 10:30:00,50.26,50.27,50.1,50.12,291832.0,46.5697,46.5789,46.4214,46.4399,291832.0
2022-12-28 11:00:00,50.11,50.14,50.06,50.1,227974.0,46.4307,46.4585,46.3844,46.4214,227974.0
2022-12-28 11:30:00,50.11,50.12,50.04,50.05,340005.0,46.4307,46.4399,46.3658,46.3751,340005.0
2022-12-28 12:00:00,50.05,50.07,50.0,50.05,250062.0,46.3751,46.3936,46.3288,46.3751,250062.0
2022-12-28 12:30:00,50.07,50.2,50.05,50.19,179306.0,46.3936,46.5141,46.3751,46.5048,179306.0
2022-12-28 13:00:00,50.19,50.25,50.16,50.18,291383.0,46.5048,46.5604,46.477,46.4955,291383.0
2022-12-28 13:30:00,50.18,50.18,50.07,50.08,109661.0,46.4955,46.4955,46.3936,46.4029,109661.0
2022-12-28 14:00:00,50.08,50.09,50.01,50.03,260957.0,46.4029,46.4122,46.338,46.3566,260957.0
2022-12-28 14:30:00,50.03,50.08,50.0,50.01,254846.0,46.3566,46.4029,46.3288,46.338,254846.0
2022-12-28 15:00:00,50.01,50.02,49.9,49.91,343653.0,46.338,46.3473,46.2361,46.2454,343653.0
2022-12-28 15:30:00,49.91,49.96,49.89,49.9,458130.0,46.2454,46.2917,46.2268,46.2361,458130.0
2022-12-29 09:30:00,50.4,50.61,50.38,50.56,473579.0,46.6994,46.894,46.6809,46.8476,473579.0
2022-12-29 10:00:00,50.57,50.66,50.52,50.59,316859.0,46.8569,46.9403,46.8106,46.8754,316859.0
2022-12-29 10:30:00,50.6,50.68,50.59,50.65,160333.0,46.8847,46.9588,46.8754,46.931,160333.0
2022-12-29 11:00:00,50.66,50.68,50.62,50.63,200914.0,46.9403,46.9588,46.9032,46.9125,200914.0
2022-12-29 11:30:00,50.63,50.76,50.63,50.72,332401.0,46.9125,47.033,46.9125,46.9959,332401.0
2022-12-29 12:00:00,50.73,50.75,50.69,50.7,223877.0,47.0052,47.0237,46.9681,46.9774,223877.0
2022-12-29 12:30:00,50.7,50.76,50.66,50.74,120756.0,46.9774,47.033,46.9403,47.0144,120756.0
2022-12-29 13:00:00,50.73,50.74,50.69,50.72,139332.0,47.0052,47.0144,46.9681,46.9959,139332.0
2022-12-29 13:30:00,50.71,50.74,50.68,50.72,155991.0,46.9866,47.0144,46.9588,46.9959,155991.0
2022-12-29 14:00:00,50.72,50.75,50.7,50.72,341264.0,46.9959,47.0237,46.9774,46.9959,341264.0
2022-12-29 14:30:00,50.71,50.74,50.69,50.72,220244.0,46.9866,47.0144,46.9681,46.9959,220244.0
2022-12-29 15:00:00,50.71,50.73,50.65,50.67,158737.0,46.9866,47.0052,46.931,46.9496,158737.0
2022-12-29 15:30:00,50.68,50.71,50.65,50.66,209429.0,46.9588,46.9866,46.931,46.9403,209429.0
2022-12-30 09:30:00,50.37,50.56,50.26,50.35,483804.0,46.6716,46.8476,46.5697,46.6531,483804.0
2022-12-30 10:00:00,50.36,50.38,50.26,50.31,556791.0,46.6623,46.6809,46.5697,46.616,556791.0
2022-12-30 10:30:00,50.31,50.31,50.2,50.23,274403.0,46.616,46.616,46.5141,46.5419,274403.0
2022-12-30 11:00:00,50.23,50.28,50.14,50.14,468652.0,46.5419,46.5882,46.4585,46.4585,468652.0
2022-12-30 11:30:00,50.14,50.17,50.07,50.16,245149.0,46.4585,46.4863,46.3936,46.477,245149.0
2022-12-30 12:00:00,50.16,50.18,50.13,50.18,287058.0,46.477,46.4955,46.4492,46.4955,287058.0
2022-12-30 12:30:00,50.18,50.24,50.17,50.23,393911.0,46.4955,46.5511,46.4863,46.5419,393911.0
2022-12-30 13:00:00,50.25,50.26,50.05,50.11,252417.0,46.5604,46.5697,46.3751,46.4307,252417.0
2022-12-30 13:30:00,50.11,50.17,50.11,50.13,130746.0,46.4307,46.4863,46.4307,46.4492,130746.0
2022-12-30 14:00:00,50.13,50.13,50.05,50.11,270247.0,46.4492,46.4492,46.3751,46.4307,270247.0
2022-12-30 14:30:00,50.1,50.13,50.08,50.09,126660.0,46.4214,46.4492,46.4029,46.4122,126660.0
2022-12-30 15:00:00,50.09,50.23,50.08,50.17,392101.0,46.4122,46.5419,46.4029,46.4863,392101.0
2022-12-30 15:30:00,50.16,50.3,50.12,50.12,586928.0,46.477,46.6067,46.4399,46.4399,586928.0
2023-01-03 09:30:00,50.64,50.99,50.64,50.68,350341.0,46.9218,47.2461,46.9218,46.9588,350341.0
2023-01-03 10:00:00,50.68,50.73,50.49,50.52,234216.0,46.9588,47.0052,46.7828,46.8106,234216.0
2023-01-03 10:30:00,50.53,50.72,50.45,50.72,383301.0,46.8198,46.9959,46.7457,46.9959,383301.0
2023-01-03 11:00:00,50.74,50.74,50.49,50.56,359823.0,47.0144,47.0144,46.7828,46.8476,359823.0
2023-01-03 11:30:00,50.56,50.56,50.37,50.41,236714.0,46.8476,46.8476,46.6716,46.7087,236714.0
2023-01-03 12:00:00,50.41,50.46,50.38,50.4,103876.0,46.7087,46.755,46.6809,46.6994,103876.0
2023-01-03 12:30:00,50.39,50.48,50.29,50.36,124008.0,46.6901,46.7735,46.5975,46.6623,124008.0
2023-01-03 13:00:00,50.36,50.5,50.34,50.49,146635.0,46.6623,46.792,46.6438,46.7828,146635.0
2023-01-03 13:30:00,50.49,50.51,50.44,50.5,150655.0,46.7828,46.8013,46.7365,46.792,150655.0
2023-01-03 14:00:00,50.51,50.52,50.4,50.43,173338.0,46.8013,46.8106,46.6994,46.7272,173338.0
2023-01-03 14:30:00,50.42,50.57,50.36,50.51,338002.0,46.7179,46.8569,46.6623,46.8013,338002.0
2023-01-03 15:00:00,50.51,50.57,50.44,50.48,292092.0,46.8013,46.8569,46.7365,46.7735,292092.0
2023-01-03 15:30:00,50.48,50.53,50.47,50.5,366191.0,46.7735,46.8198,46.7643,46.792,366191.0
2023-01-04 09:30:00,51.22,51.32,51.15,51.26,137116.0,47.4592,47.5518,47.3943,47.4962,137116.0
2023-01-04 10:00:00,51.19,51.32,50.9,51.11,151132.0,47.4314,47.5518,47.1627,47.3573,151132.0
2023-01-04 10:30:00,51.12,51.23,51.04,51.2,291519.0,47.3665,47.4684,47.2924,47.4407,291519.0
2023-01-04 11:00:00,51.2,51.28,51.16,51.27,152546.0,47.4407,47.5148,47.4036,47.5055,152546.0
2023-01-04 11:30:00,51.28,51.43,51.28,51.41,117474.0,47.5148,47.6538,47.5148,47.6352,117474.0
2023-01-04 12:00:00,51.42,51.43,51.39,51.4,203477.0,47.6445,47.6538,47.6167,47.626,203477.0
2023-01-04 12:30:00,51.4,51.49,51.38,51.38,680377.0,47.626,47.7094,47.6074,47.6074,680377.0
2023-01-04 13:00:00,51.39,51.43,51.32,51.39,97042.0,47.6167,47.6538,47.5518,47.6167,97042.0
2023-01-04 13:30:00,51.39,51.43,51.32,51.32,110364.0,47.6167,47.6538,47.5518,47.5518,110364.0
2023-01-04 14:00:00,51.32,51.43,51.18,51.19,319539.0,47.5518,47.6538,47.4221,47.4314,319539.0
2023-01-04 14:30:00,51.18,51.39,51.17,51.38,318721.0,47.4221,47.6167,47.4129,47.6074,318721.0
2023-01-04 15:00:00,51.39,51.44,51.34,51.37,247269.0,47.6167,47.663,47.5704,47.5982,247269.0
2023-01-04 15:30:00,51.36,51.4,51.25,51.4,368794.0,47.5889,47.626,47.487,47.626,368794.0
2023-01-05 09:30:00,50.93,50.96,50.82,50.95,274890.0,47.1905,47.2183,47.0886,47.209,274890.0
2023-01-05 10:00:00,50.94,51.07,50.87,50.93,534413.0,47.1997,47.3202,47.1349,47.1905,534413.0
2023-01-05 10:30:00,50.94,50.98,50.87,50.88,337586.0,47.1997,47.2368,47.1349,47.1441,337586.0
2023-01-05 11:00:00,50.87,50.95,50.81,50.88,568727.0,47.1349,47.209,47.0793,47.1441,568727.0
2023-01-05 11:30:00,50.88,50.91,50.86,50.88,383383.0,47.1441,47.1719,47.1256,47.1441,383383.0
2023-01-05 12:00:00,50.88,51.0,50.87,50.97,200683.0,47.1441,47.2553,47.1349,47.2275,200683.0
2023-01-05 12:30:00,50.96,51.0,50.94,50.96,322128.0,47.2183,47.2553,47.1997,47.2183,322128.0
2023-01-05 13:00:00,50.96,51.13,50.93,51.08,213888.0,47.2183,47.3758,47.1905,47.3295,213888.0
2023-01-05 13:30:00,51.08,51.13,51.06,51.08,170271.0,47.3295,47.3758,47.3109,47.3295,170271.0
2023-01-05 14:00:00,51.07,51.11,50.99,51.0,214344.0,47.3202,47.3573,47.2461,47.2553,214344.0
2023-01-05 14:30:00,51.0,51.12,51.0,51.07,113582.0,47.2553,47.3665,47.2553,47.3202,113582.0
2023-01-05 15:00:00,51.06,51.07,50.95,50.97,269912.0,47.3109,47.3202,47.209,47.2275,269912.0
2023-01-05 15:30:00,50.97,51.01,50.94,50.95,269114.0,47.2275,47.2646,47.1997,47.209,269114.0
2023-01-06 09:30:00,51.28,51.37,50.99,51.09,220191.0,47.5148,47.5982,47.2461,47.3387,220191.0
2023-01-06 10:00:00,51.22,51.6,51.19,51.5,298734.0,47.4592,47.8113,47.4314,47.7186,298734.0
2023-01-06 10:30:00,51.51,51.78,51.5,51.74,655438.0,47.7279,47.9781,47.7186,47.941,655438.0
2023-01-06 11:00:00,51.77,51.85,51.74,51.81,311534.0,47.9688,48.0429,47.941,48.0059,311534.0
2023-01-06 11:30:00,51.82,51.99,51.8,51.94,173920.0,48.0151,48.1726,47.9966,48.1263,173920.0
2023-01-06 12:00:00,51.94,51.98,51.9,51.92,147389.0,48.1263,48.1634,48.0893,48.1078,147389.0
2023-01-06 12:30:00,51.92,51.95,51.9,51.95,75943.0,48.1078,48.1356,48.0893,48.1356,75943.0
2023-01-06 13:00:00,51.95,52.01,51.92,51.99,120232.0,48.1356,48.1912,48.1078,48.1726,120232.0
2023-01-06 13:30:00,52.0,52.06,51.99,52.03,145392.0,48.1819,48.2375,48.1726,48.2097,145392.0
2023-01-06 14:00:00,52.04,52.15,52.04,52.11,179038.0,48.219,48.3209,48.219,48.2838,179038.0
2023-01-06 14:30:00,52.12,52.17,52.11,52.15,239710.0,48.2931,48.3394,48.2838,48.3209,239710.0
2023-01-06 15:00:00,52.15,52.19,52.12,52.16,300941.0,48.3209,48.358,48.2931,48.3302,300941.0
2023-01-06 15:30:00,52.16,52.21,52.15,52.18,206842.0,48.3302,48.3765,48.3209,48.3487,206842.0
2023-01-09 09:30:00,52.63,52.76,52.55,52.74,276543.0,48.7657,48.8861,48.6915,48.8676,276543.0
2023-01-09 10:00:00,52.74,52.79,52.68,52.73,346617.0,48.8676,48.9139,48.812,48.8583,346617.0
2023-01-09 10:30:00,52.73,52.86,52.73,52.82,184933.0,48.8583,48.9788,48.8583,48.9417,184933.0
2023-01-09 11:00:00,52.82,52.9,52.81,52.89,136562.0,48.9417,49.0158,48.9324,49.0066,136562.0
2023-01-09 11:30:00,52.87,52.88,52.78,52.85,315772.0,48.988,48.9973,48.9046,48.9695,315772.0
2023-01-09 12:00:00,52.85,52.85,52.74,52.76,455142.0,48.9695,48.9695,48.8676,48.8861,455142.0
2023-01-09 12:30:00,52.76,52.77,52.68,52.75,127586.0,48.8861,48.8954,48.812,48.8768,127586.0
2023-01-09 13:00:00,52.75,52.77,52.69,52.73,177876.0,48.8768,48.8954,48.8212,48.8583,177876.0
2023-01-09 13:30:00,52.74,52.74,52.54,52.62,145229.0,48.8676,48.8676,48.6823,48.7564,145229.0
2023-01-09 14:00:00,52.63,52.69,52.6,52.68,276087.0,48.7657,48.8212,48.7379,48.812,276087.0
2023-01-09 14:30:00,52.68,52.7,52.6,52.6,207081.0,48.812,48.8305,48.7379,48.7379,207081.0
2023-01-09 15:00:00,52.59,52.62,52.51,52.53,217775.0,48.7286,48.7564,48.6545,48.673,217775.0
2023-01-09 15:30:00,52.53,52.53,52.43,52.45,178973.0,48.673,48.673,48.5803,48.5989,178973.0
2023-01-10 09:30:00,52.48,52.59,52.35,52.45,493534.0,48.6267,48.7286,48.5062,48.5989,493534.0
2023-01-10 10:00:00,52.45,52.54,52.39,52.4,229505.0,48.5989,48.6823,48.5433,48.5525,229505.0
2023-01-10 10:30:00,52.4,52.44,52.27,52.42,156856.0,48.5525,48.5896,48.4321,48.5711,156856.0
2023-01-10 11:00:00,52.42,52.49,52.38,52.43,132014.0,48.5711,48.6359,48.534,48.5803,132014.0
2023-01-10 11:30:00,52.45,52.46,52.37,52.43,170219.0,48.5989,48.6081,48.5247,48.5803,170219.0
2023-01-10 12:00:00,52.43,52.49,52.38,52.48,131178.0,48.5803,48.6359,48.534,48.6267,131178.0
2023-01-10 12:30:00,52.48,52.54,52.47,52.48,261883.0,48.6267,48.6823,48.6174,48.6267,261883.0
2023-01-10 13:00:00,52.48,52.54,52.46,52.51,115863.0,48.6267,48.6823,48.6081,48.6545,115863.0
2023-01-10 13:30:00,52.51,52.6,52.49,52.6,225814.0,48.6545,48.7379,48.6359,48.7379,225814.0
2023-01-10 14:00:00,52.59,52.64,52.59,52.63,943419.0,48.7286,48.7749,48.7286,48.7657,943419.0
2023-01-10 14:30:00,52.62,52.64,52.57,52.59,122979.0,48.7564,48.7749,48.7101,48.7286,122979.0
2023-01-10 15:00:00,52.6,52.63,52.55,52.6,163285.0,48.7379,48.7657,48.6915,48.7379,163285.0
2023-01-10 15:30:00,52.59,52.63,52.58,52.63,1171188.0,48.7286,48.7657,48.7193,48.7657,1171188.0
2023-01-11 09:30:00,52.77,52.87,52.71,52.83,221541.0,48.8954,48.988,48.8398,48.951,221541.0
2023-01-11 10:00:00,52.83,52.85,52.76,52.82,93480.0,48.951,48.9695,48.8861,48.9417,93480.0
2023-01-11 10:30:00,52.81,52.81,52.65,52.66,131417.0,48.9324,48.9324,48.7842,48.7935,131417.0
2023-01-11 11:00:00,52.66,52.74,52.66,52.71,95934.0,48.7935,48.8676,48.7935,48.8398,95934.0
2023-01-11 11:30:00,52.72,52.78,52.71,52.73,173645.0,48.849,48.9046,48.8398,48.8583,173645.0
2023-01-11 12:00:00,52.73,52.78,52.73,52.76,647375.0,48.8583,48.9046,48.8583,48.8861,647375.0
2023-01-11 12:30:00,52.76,52.79,52.74,52.78,167894.0,48.8861,48.9139,48.8676,48.9046,167894.0
2023-01-11 13:00:00,52.78,52.89,52.7,52.78,598582.0,48.9046,49.0066,48.8305,48.9046,598582.0
2023-01-11 13:30:00,52.78,52.84,52.77,52.84,248870.0,48.9046,48.9602,48.8954,48.9602,248870.0
2023-01-11 14:00:00,52.84,52.85,52.8,52.84,164801.0,48.9602,48.9695,48.9232,48.9602,164801.0
2023-01-11 14:30:00,52.84,52.9,52.83,52.9,128149.0,48.9602,49.0158,48.951,49.0158,128149.0
2023-01-11 15:00:00,52.89,52.93,52.88,52.91,167305.0,49.0066,49.0436,48.9973,49.0251,167305.0
2023-01-11 15:30:00,52.91,52.95,52.87,52.95,608851.0,49.0251,49.0622,48.988,49.0622,608851.0
2023-01-12 09:30:00,53.26,53.32,52.77,52.93,440103.0,49.3494,49.405,48.8954,49.0436,440103.0
2023-01-12 10:00:00,52.93,53.27,52.92,53.21,205535.0,49.0436,49.3587,49.0344,49.3031,205535.0
2023-01-12 10:30:00,53.2,53.34,53.14,53.27,176906.0,49.2938,49.4235,49.2382,49.3587,176906.0
2023-01-12 11:00:00,53.26,53.37,53.21,53.32,307501.0,49.3494,49.4513,49.3031,49.405,307501.0
2023-01-12 11:30:00,53.32,53.35,53.22,53.33,786699.0,49.405,49.4328,49.3123,49.4143,786699.0
2023-01-12 12:00:00,53.33,53.54,53.32,53.53,114802.0,49.4143,49.6088,49.405,49.5996,114802.0
2023-01-12 12:30:00,53.52,53.6,53.51,53.58,78184.0,49.5903,49.6644,49.581,49.6459,78184.0
2023-01-12 13:00:00,53.58,53.66,53.46,53.47,183276.0,49.6459,49.72,49.5347,49.544,183276.0
2023-01-12 13:30:00,53.47,53.65,53.45,53.63,137649.0,49.544,49.7108,49.5254,49.6922,137649.0
2023-01-12 14:00:00,53.63,53.64,53.52,53.53,201895.0,49.6922,49.7015,49.5903,49.5996,201895.0
2023-01-12 14:30:00,53.52,53.58,53.49,53.55,194955.0,49.5903,49.6459,49.5625,49.6181,194955.0
2023-01-12 15:00:00,53.54,53.54,53.46,53.52,128836.0,49.6088,49.6088,49.5347,49.5903,128836.0
2023-01-12 15:30:00,53.52,53.58,53.46,53.58,249388.0,49.5903,49.6459,49.5347,49.6459,249388.0
2023-01-13 09:30:00,53.4,53.65,53.37,53.59,343039.0,49.4791,49.7108,49.4513,49.6552,343039.0
2023-01-13 10:00:00,53.58,53.73,53.58,53.69,287997.0,49.6459,49.7849,49.6459,49.7478,287997.0
2023-01-13 10:30:00,53.7,53.75,53.64,53.7,230945.0,49.7571,49.8034,49.7015,49.7571,230945.0
2023-01-13 11:00:00,53.7,53.71,53.56,53.65,131762.0,49.7571,49.7664,49.6274,49.7108,131762.0
2023-01-13 11:30:00,53.65,53.66,53.56,53.63,187359.0,49.7108,49.72,49.6274,49.6922,187359.0
2023-01-13 12:00:00,53.62,53.74,53.61,53.73,165077.0,49.683,49.7942,49.6737,49.7849,165077.0
2023-01-13 12:30:00,53.72,53.76,53.68,53.75,124359.0,49.7756,49.8127,49.7386,49.8034,124359.0
2023-01-13 13:00:00,53.75,53.76,53.7,53.71,240678.0,49.8034,49.8127,49.7571,49.7664,240678.0
2023-01-13 13:30:00,53.71,53.83,53.71,53.83,78874.0,49.7664,49.8775,49.7664,49.8775,78874.0
2023-01-13 14:00:00,53.83,53.84,53.78,53.81,129654.0,49.8775,49.8868,49.8312,49.859,129654.0
2023-01-13 14:30:00,53.82,53.84,53.77,53.8,95523.0,49.8683,49.8868,49.8219,49.8497,95523.0
2023-01-13 15:00:00,53.79,53.86,53.78,53.86,131985.0,49.8405,49.9053,49.8312,49.9053,131985.0
2023-01-13 15:30:00,53.86,53.92,53.86,53.9,482937.0,49.9053,49.9609,49.9053,49.9424,482937.0
2023-01-17 09:30:00,53.94,53.97,53.87,53.94,335890.0,49.9795,50.0073,49.9146,49.9795,335890.0
2023-01-17 10:00:00,53.95,54.12,53.93,53.95,350527.0,49.9887,50.1463,49.9702,49.9887,350527.0
2023-01-17 10:30:00,53.95,53.95,53.78,53.87,138300.0,49.9887,49.9887,49.8312,49.9146,138300.0
2023-01-17 11:00:00,53.87,53.9,53.79,53.89,168356.0,49.9146,49.9424,49.8405,49.9331,168356.0
2023-01-17 11:30:00,53.89,53.95,53.85,53.92,474886.0,49.9331,49.9887,49.8961,49.9609,474886.0
2023-01-17 12:00:00,53.92,53.95,53.83,53.84,241505.0,49.9609,49.9887,49.8775,49.8868,241505.0
2023-01-17 12:30:00,53.84,53.89,53.84,53.89,397039.0,49.8868,49.9331,49.8868,49.9331,397039.0
2023-01-17 13:00:00,53.89,53.94,53.88,53.9,938406.0,49.9331,49.9795,49.9239,49.9424,938406.0
2023-01-17 13:30:00,53.91,53.94,53.89,53.93,233589.0,49.9517,49.9795,49.9331,49.9702,233589.0
2023-01-17 14:00:00,53.92,53.93,53.85,53.93,210766.0,49.9609,49.9702,49.8961,49.9702,210766.0
2023-01-17 14:30:00,53.93,53.99,53.91,53.92,232224.0,49.9702,50.0258,49.9517,49.9609,232224.0
2023-01-17 15:00:00,53.92,53.97,53.91,53.94,376313.0,49.9609,50.0073,49.9517,49.9795,376313.0
2023-01-17 15:30:00,53.94,53.95,53.9,53.94,263300.0,49.9795,49.9887,49.9424,49.9795,263300.0
2023-01-18 09:30:00,54.49,54.58,54.35,54.41,365627.0,50.4891,50.5725,50.3594,50.415,365627.0
2023-01-18 10:00:00,54.41,54.44,54.28,54.38,154841.0,50.415,50.4428,50.2945,50.3872,154841.0
2023-01-18 10:30:00,54.38,54.39,54.13,54.22,204496.0,50.3872,50.3964,50.1555,50.2389,204496.0
2023-01-18 11:00:00,54.22,54.24,54.0,54.05,280144.0,50.2389,50.2574,50.0351,50.0814,280144.0
2023-01-18 11:30:00,54.05,54.05,53.92,54.01,399246.0,50.0814,50.0814,49.9609,50.0443,399246.0
2023-01-18 12:00:00,54.01,54.02,53.78,53.81,145084.0,50.0443,50.0536,49.8312,49.859,145084.0
2023-01-18 12:30:00,53.81,53.84,53.77,53.8,229016.0,49.859,49.8868,49.8219,49.8497,229016.0
2023-01-18 13:00:00,53.8,53.83,53.72,53.78,275162.0,49.8497,49.8775,49.7756,49.8312,275162.0
2023-01-18 13:30:00,53.77,53.84,53.73,53.82,222062.0,49.8219,49.8868,49.7849,49.8683,222062.0
2023-01-18 14:00:00,53.82,53.84,53.77,53.83,194258.0,49.8683,49.8868,49.8219,49.8775,194258.0
2023-01-18 14:30:00,53.83,53.85,53.79,53.82,316169.0,49.8775,49.8961,49.8405,49.8683,316169.0
2023-01-18 15:00:00,53.82,53.83,53.76,53.8,157744.0,49.8683,49.8775,49.8127,49.8497,157744.0
2023-01-18 15:30:00,53.8,53.81,53.67,53.68,421805.0,49.8497,49.859,49.7293,49.7386,421805.0
2023-01-19 09:30:00,53.62,53.81,53.57,53.67,327755.0,49.683,49.859,49.6366,49.7293,327755.0
2023-01-19 10:00:00,53.66,53.74,53.61,53.67,240292.0,49.72,49.7942,49.6737,49.7293,240292.0
2023-01-19 10:30:00,53.67,53.67,53.54,53.58,183381.0,49.7293,49.7293,49.6088,49.6459,183381.0
2023-01-19 11:00:00,53.59,53.67,53.52,53.54,147341.0,49.6552,49.7293,49.5903,49.6088,147341.0
2023-01-19 11:30:00,53.53,53.57,53.48,53.54,115985.0,49.5996,49.6366,49.5532,49.6088,115985.0
2023-01-19 12:00:00,53.54,53.71,53.54,53.62,268443.0,49.6088,49.7664,49.6088,49.683,268443.0
2023-01-19 12:30:00,53.62,53.63,53.57,53.63,92222.0,49.683,49.6922,49.6366,49.6922,92222.0
2023-01-19 13:00:00,53.64,53.74,53.62,53.69,223101.0,49.7015,49.7942,49.683,49.7478,223101.0
2023-01-19 13:30:00,53.7,53.85,53.7,53.79,103964.0,49.7571,49.8961,49.7571,49.8405,103964.0
2023-01-19 14:00:00,53.79,53.85,53.72,53.84,195371.0,49.8405,49.8961,49.7756,49.8868,195371.0
2023-01-19 14:30:00,53.84,53.9,53.82,53.85,190641.0,49.8868,49.9424,49.8683,49.8961,190641.0
2023-01-19 15:00:00,53.84,53.88,53.82,53.86,105851.0,49.8868,49.9239,49.8683,49.9053,105851.0
2023-01-19 15:30:00,53.86,53.86,53.76,53.76,284621.0,49.9053,49.9053,49.8127,49.8127,284621.0
2023-01-20 09:30:00,53.82,53.91,53.7,53.89,262403.0,49.8683,49.9517,49.7571,49.9331,262403.0
2023-01-20 10:00:00,53.86,54.06,53.83,54.05,113597.0,49.9053,50.0907,49.8775,50.0814,113597.0
2023-01-20 10:30:00,54.06,54.08,53.95,53.98,150021.0,50.0907,50.1092,49.9887,50.0165,150021.0
2023-01-20 11:00:00,53.97,54.08,53.96,54.07,97648.0,50.0073,50.1092,49.998,50.0999,97648.0
2023-01-20 11:30:00,54.07,54.09,53.97,53.98,152288.0,50.0999,50.1185,50.0073,50.0165,152288.0
2023-01-20 12:00:00,53.99,54.08,53.99,54.06,196532.0,50.0258,50.1092,50.0258,50.0907,196532.0
2023-01-20 12:30:00,54.05,54.08,54.03,54.04,63235.0,50.0814,50.1092,50.0629,50.0721,63235.0
2023-01-20 13:00:00,54.05,54.11,53.98,54.06,223942.0,50.0814,50.137,50.0165,50.0907,223942.0
2023-01-20 13:30:00,54.06,54.19,54.06,54.18,255691.0,50.0907,50.2111,50.0907,50.2018,255691.0
2023-01-20 14:00:00,54.18,54.22,54.16,54.21,254565.0,50.2018,50.2389,50.1833,50.2296,254565.0
2023-01-20 14:30:00,54.22,54.23,54.19,54.22,358830.0,50.2389,50.2482,50.2111,50.2389,358830.0
2023-01-20 15:00:00,54.22,54.31,54.22,54.25,163441.0,50.2389,50.3223,50.2389,50.2667,163441.0
2023-01-20 15:30:00,54.26,54.35,54.22,54.34,707108.0,50.276,50.3594,50.2389,50.3501,707108.0
2023-01-23 09:30:00,54.21,54.41,54.18,54.36,555714.0,50.2296,50.415,50.2018,50.3686,555714.0
2023-01-23 10:00:00,54.36,54.48,54.3,54.47,647192.0,50.3686,50.4798,50.313,50.4706,647192.0
2023-01-23 10:30:00,54.47,54.56,54.44,54.53,166790.0,50.4706,50.5539,50.4428,50.5261,166790.0
2023-01-23 11:00:00,54.54,54.65,54.54,54.56,220585.0,50.5354,50.6373,50.5354,50.5539,220585.0
2023-01-23 11:30:00,54.56,54.57,54.51,54.55,135737.0,50.5539,50.5632,50.5076,50.5447,135737.0
2023-01-23 12:00:00,54.55,54.57,54.46,54.52,374988.0,50.5447,50.5632,50.4613,50.5169,374988.0
2023-01-23 12:30:00,54.52,54.58,54.51,54.57,849431.0,50.5169,50.5725,50.5076,50.5632,849431.0
2023-01-23 13:00:00,54.57,54.62,54.55,54.62,148842.0,50.5632,50.6095,50.5447,50.6095,148842.0
2023-01-23 13:30:00,54.62,54.67,54.61,54.61,118710.0,50.6095,50.6559,50.6003,50.6003,118710.0
2023-01-23 14:00:00,54.62,54.62,54.53,54.54,97861.0,50.6095,50.6095,50.5261,50.5354,97861.0
2023-01-23 14:30:00,54.54,54.57,54.35,54.44,756165.0,50.5354,50.5632,50.3594,50.4428,756165.0
2023-01-23 15:00:00,54.45,54.51,54.41,54.47,179218.0,50.452,50.5076,50.415,50.4706,179218.0
2023-01-23 15:30:00,54.48,54.58,54.44,54.58,349961.0,50.4798,50.5725,50.4428,50.5725,349961.0
2023-01-24 09:30:00,54.38,54.41,54.2,54.2,563622.0,50.3872,50.415,50.2204,50.2204,563622.0
2023-01-24 10:00:00,54.2,54.44,54.2,54.44,121013.0,50.2204,50.4428,50.2204,50.4428,121013.0
2023-01-24 10:30:00,54.44,54.61,54.36,54.57,137511.0,50.4428,50.6003,50.3686,50.5632,137511.0
2023-01-24 11:00:00,54.58,54.62,54.52,54.61,103299.0,50.5725,50.6095,50.5169,50.6003,103299.0
2023-01-24 11:30:00,54.61,54.62,54.54,54.56,104672.0,50.6003,50.6095,50.5354,50.5539,104672.0
2023-01-24 12:00:00,54.56,54.62,54.52,54.59,96518.0,50.5539,50.6095,50.5169,50.5817,96518.0
2023-01-24 12:30:00,54.6,54.61,54.55,54.59,76118.0,50.591,50.6003,50.5447,50.5817,76118.0
2023-01-24 13:00:00,54.59,54.62,54.54,54.61,96504.0,50.5817,50.6095,50.5354,50.6003,96504.0
2023-01-24 13:30:00,54.6,54.63,54.59,54.6,81204.0,50.591,50.6188,50.5817,50.591,81204.0
2023-01-24 14:00:00,54.6,54.6,54.53,54.58,60670.0,50.591,50.591,50.5261,50.5725,60670.0
2023-01-24 14:30:00,54.59,54.65,54.59,54.65,70771.0,50.5817,50.6373,50.5817,50.6373,70771.0
2023-01-24 15:00:00,54.65,54.66,54.58,54.62,188128.0,50.6373,50.6466,50.5725,50.6095,188128.0
2023-01-24 15:30:00,54.62,54.62,54.52,54.58,340013.0,50.6095,50.6095,50.5169,50.5725,340013.0
2023-01-25 09:30:00,54.36,54.44,54.3,54.3,276980.0,50.3686,50.4428,50.313,50.313,276980.0
2023-01-25 10:00:00,54.31,54.48,54.26,54.38,204287.0,50.3223,50.4798,50.276,50.3872,204287.0
2023-01-25 10:30:00,54.4,54.46,54.25,54.44,171157.0,50.4057,50.4613,50.2667,50.4428,171157.0
2023-01-25 11:00:00,54.43,54.52,54.37,54.5,126153.0,50.4335,50.5169,50.3779,50.4983,126153.0
2023-01-25 11:30:00,54.5,54.61,54.47,54.57,146787.0,50.4983,50.6003,50.4706,50.5632,146787.0
2023-01-25 12:00:00,54.58,54.59,54.54,54.54,126460.0,50.5725,50.5817,50.5354,50.5354,126460.0
2023-01-25 12:30:00,54.56,54.62,54.55,54.59,99031.0,50.5539,50.6095,50.5447,50.5817,99031.0
2023-01-25 13:00:00,54.59,54.75,54.58,54.74,146835.0,50.5817,50.73,50.5725,50.7207,146835.0
2023-01-25 13:30:00,54.74,54.78,54.71,54.73,100871.0,50.7207,50.7578,50.6929,50.7115,100871.0
2023-01-25 14:00:00,54.73,54.83,54.7,54.76,121057.0,50.7115,50.8041,50.6837,50.7393,121057.0
2023-01-25 14:30:00,54.76,54.81,54.73,54.8,92678.0,50.7393,50.7856,50.7115,50.7763,92678.0
2023-01-25 15:00:00,54.81,54.85,54.75,54.8,136250.0,50.7856,50.8227,50.73,50.7763,136250.0
2023-01-25 15:30:00,54.8,54.83,54.77,54.82,284514.0,50.7763,50.8041,50.7485,50.7949,284514.0
2023-01-26 09:30:00,55.01,55.07,54.68,54.76,559741.0,50.9709,51.0265,50.6651,50.7393,559741.0
2023-01-26 10:00:00,54.78,54.86,54.7,54.84,200102.0,50.7578,50.8319,50.6837,50.8134,200102.0
2023-01-26 10:30:00,54.83,54.85,54.61,54.63,136089.0,50.8041,50.8227,50.6003,50.6188,136089.0
2023-01-26 11:00:00,54.63,54.77,54.61,54.71,155431.0,50.6188,50.7485,50.6003,50.6929,155431.0
2023-01-26 11:30:00,54.71,54.75,54.67,54.73,119093.0,50.6929,50.73,50.6559,50.7115,119093.0
2023-01-26 12:00:00,54.73,54.82,54.73,54.78,76259.0,50.7115,50.7949,50.7115,50.7578,76259.0
2023-01-26 12:30:00,54.77,54.8,54.73,54.76,111542.0,50.7485,50.7763,50.7115,50.7393,111542.0
2023-01-26 13:00:00,54.77,54.81,54.73,54.8,208300.0,50.7485,50.7856,50.7115,50.7763,208300.0
2023-01-26 13:30:00,54.8,54.89,54.8,54.87,157225.0,50.7763,50.8597,50.7763,50.8412,157225.0
2023-01-26 14:00:00,54.87,54.94,54.84,54.88,112073.0,50.8412,50.906,50.8134,50.8504,112073.0
2023-01-26 14:30:00,54.89,54.94,54.89,54.93,172562.0,50.8597,50.906,50.8597,50.8968,172562.0
2023-01-26 15:00:00,54.93,55.0,54.92,54.98,74638.0,50.8968,50.9616,50.8875,50.9431,74638.0
2023-01-26 15:30:00,54.97,55.03,54.96,55.02,167738.0,50.9338,50.9894,50.9246,50.9802,167738.0
2023-01-27 09:30:00,54.74,54.88,54.67,54.81,142406.0,50.7207,50.8504,50.6559,50.7856,142406.0
2023-01-27 10:00:00,54.8,54.97,54.76,54.81,207050.0,50.7763,50.9338,50.7393,50.7856,207050.0
2023-01-27 10:30:00,54.81,54.83,54.61,54.66,122949.0,50.7856,50.8041,50.6003,50.6466,122949.0
2023-01-27 11:00:00,54.66,54.8,54.64,54.79,332413.0,50.6466,50.7763,50.6281,50.7671,332413.0
2023-01-27 11:30:00,54.79,54.88,54.79,54.83,101652.0,50.7671,50.8504,50.7671,50.8041,101652.0
2023-01-27 12:00:00,54.82,54.88,54.8,54.84,132054.0,50.7949,50.8504,50.7763,50.8134,132054.0
2023-01-27 12:30:00,54.84,54.92,54.83,54.9,209965.0,50.8134,50.8875,50.8041,50.869,209965.0
2023-01-27 13:00:00,54.91,54.91,54.84,54.86,70049.0,50.8782,50.8782,50.8134,50.8319,70049.0
2023-01-27 13:30:00,54.86,54.9,54.85,54.88,69012.0,50.8319,50.869,50.8227,50.8504,69012.0
2023-01-27 14:00:00,54.89,54.93,54.86,54.92,227710.0,50.8597,50.8968,50.8319,50.8875,227710.0
2023-01-27 14:30:00,54.93,54.94,54.9,54.93,98392.0,50.8968,50.906,50.869,50.8968,98392.0
2023-01-27 15:00:00,54.94,54.99,54.89,54.94,79969.0,50.906,50.9524,50.8597,50.906,79969.0
2023-01-27 15:30:00,54.95,54.96,54.84,54.86,196832.0,50.9153,50.9246,50.8134,50.8319,196832.0
2023-01-30 09:30:00,54.49,54.61,54.46,54.54,509032.0,50.4891,50.6003,50.4613,50.5354,509032.0
2023-01-30 10:00:00,54.53,54.68,54.5,54.55,241299.0,50.5261,50.6651,50.4983,50.5447,241299.0
2023-01-30 10:30:00,54.56,54.56,54.45,54.54,125321.0,50.5539,50.5539,50.452,50.5354,125321.0
2023-01-30 11:00:00,54.54,54.6,54.49,54.53,105420.0,50.5354,50.591,50.4891,50.5261,105420.0
2023-01-30 11:30:00,54.53,54.55,54.45,54.51,364286.0,50.5261,50.5447,50.452,50.5076,364286.0
2023-01-30 12:00:00,54.51,54.52,54.42,54.47,114822.0,50.5076,50.5169,50.4242,50.4706,114822.0
2023-01-30 12:30:00,54.46,54.47,54.39,54.4,377110.0,50.4613,50.4706,50.3964,50.4057,377110.0
2023-01-30 13:00:00,54.4,54.48,54.38,54.45,105907.0,50.4057,50.4798,50.3872,50.452,105907.0
2023-01-30 13:30:00,54.45,54.45,54.38,54.41,89242.0,50.452,50.452,50.3872,50.415,89242.0
2023-01-30 14:00:00,54.43,54.44,54.35,54.36,131038.0,50.4335,50.4428,50.3594,50.3686,131038.0
2023-01-30 14:30:00,54.36,54.37,54.31,54.35,101369.0,50.3686,50.3779,50.3223,50.3594,101369.0
2023-01-30 15:00:00,54.35,54.38,54.3,54.3,125168.0,50.3594,50.3872,50.313,50.313,125168.0
2023-01-30 15:30:00,54.31,54.37,54.27,54.28,348572.0,50.3223,50.3779,50.2852,50.2945,348572.0
2023-01-31 09:30:00,54.12,54.12,54.0,54.02,305430.0,50.1463,50.1463,50.0351,50.0536,305430.0
2023-01-31 10:00:00,54.02,54.14,53.97,54.12,284165.0,50.0536,50.1648,50.0073,50.1463,284165.0
2023-01-31 10:30:00,54.12,54.27,54.12,54.25,102730.0,50.1463,50.2852,50.1463,50.2667,102730.0
2023-01-31 11:00:00,54.25,54.31,54.25,54.28,219682.0,50.2667,50.3223,50.2667,50.2945,219682.0
2023-01-31 11:30:00,54.28,54.32,54.25,54.27,186854.0,50.2945,50.3316,50.2667,50.2852,186854.0
2023-01-31 12:00:00,54.27,54.3,54.23,54.29,93954.0,50.2852,50.313,50.2482,50.3038,93954.0
2023-01-31 12:30:00,54.28,54.33,54.26,54.3,83431.0,50.2945,50.3408,50.276,50.313,83431.0
2023-01-31 13:00:00,54.29,54.32,54.28,54.32,155627.0,50.3038,50.3316,50.2945,50.3316,155627.0
2023-01-31 13:30:00,54.31,54.37,54.3,54.36,128399.0,50.3223,50.3779,50.313,50.3686,128399.0
2023-01-31 14:00:00,54.36,54.39,54.36,54.39,463389.0,50.3686,50.3964,50.3686,50.3964,463389.0
2023-01-31 14:30:00,54.39,54.41,54.37,54.38,160081.0,50.3964,50.415,50.3779,50.3872,160081.0
2023-01-31 15:00:00,54.37,54.4,54.33,54.34,178926.0,50.3779,50.4057,50.3408,50.3501,178926.0
2023-01-31 15:30:00,54.35,54.53,54.35,54.52,565563.0,50.3594,50.5261,50.3594,50.5169,565563.0
2023-02-01 09:30:00,54.53,54.67,54.53,54.66,187054.0,50.5261,50.6559,50.5261,50.6466,187054.0
2023-02-01 10:00:00,54.66,54.67,54.44,54.51,953387.0,50.6466,50.6559,50.4428,50.5076,953387.0
2023-02-01 10:30:00,54.52,54.52,54.39,54.42,107030.0,50.5169,50.5169,50.3964,50.4242,107030.0
2023-02-01 11:00:00,54.42,54.53,54.41,54.51,107337.0,50.4242,50.5261,50.415,50.5076,107337.0
2023-02-01 11:30:00,54.51,54.55,54.44,54.44,78607.0,50.5076,50.5447,50.4428,50.4428,78607.0
2023-02-01 12:00:00,54.44,54.46,54.33,54.35,249748.0,50.4428,50.4613,50.3408,50.3594,249748.0
2023-02-01 12:30:00,54.35,54.37,54.29,54.32,79938.0,50.3594,50.3779,50.3038,50.3316,79938.0
2023-02-01 13:00:00,54.31,54.38,54.29,54.38,82051.0,50.3223,50.3872,50.3038,50.3872,82051.0
2023-02-01 13:30:00,54.38,54.41,54.31,54.4,265842.0,50.3872,50.415,50.3223,50.4057,265842.0
2023-02-01 14:00:00,54.38,54.49,54.2,54.38,267476.0,50.3872,50.4891,50.2204,50.3872,267476.0
2023-02-01 14:30:00,54.39,54.98,54.14,54.9,438626.0,50.3964,50.9431,50.1648,50.869,438626.0
2023-02-01 15:00:00,54.9,55.1,54.87,55.07,501574.0,50.869,51.0543,50.8412,51.0265,501574.0
2023-02-01 15:30:00,55.07,55.24,54.95,55.04,858403.0,51.0265,51.184,50.9153,50.9987,858403.0
2023-02-02 09:30:00,55.18,55.18,54.77,54.78,471664.0,51.1284,51.1284,50.7485,50.7578,471664.0
2023-02-02 10:00:00,54.78,54.86,54.6,54.8,169738.0,50.7578,50.8319,50.591,50.7763,169738.0
2023-02-02 10:30:00,54.8,55.03,54.8,55.01,162554.0,50.7763,50.9894,50.7763,50.9709,162554.0
2023-02-02 11:00:00,55.01,55.06,54.94,54.99,148413.0,50.9709,51.0172,50.906,50.9524,148413.0
2023-02-02 11:30:00,54.98,54.99,54.84,54.87,138065.0,50.9431,50.9524,50.8134,50.8412,138065.0
2023-02-02 12:00:00,54.86,54.96,54.85,54.93,54556.0,50.8319,50.9246,50.8227,50.8968,54556.0
2023-02-02 12:30:00,54.93,54.96,54.85,54.89,84219.0,50.8968,50.9246,50.8227,50.8597,84219.0
2023-02-02 13:00:00,54.89,54.96,54.89,54.93,66722.0,50.8597,50.9246,50.8597,50.8968,66722.0
2023-02-02 13:30:00,54.93,55.01,54.93,55.01,84335.0,50.8968,50.9709,50.8968,50.9709,84335.0
2023-02-02 14:00:00,55.01,55.03,54.81,54.82,127283.0,50.9709,50.9894,50.7856,50.7949,127283.0
2023-02-02 14:30:00,54.82,54.83,54.66,54.69,131053.0,50.7949,50.8041,50.6466,50.6744,131053.0
2023-02-02 15:00:00,54.69,54.8,54.65,54.78,132681.0,50.6744,50.7763,50.6373,50.7578,132681.0
2023-02-02 15:30:00,54.79,54.9,54.77,54.89,225343.0,50.7671,50.869,50.7485,50.8597,225343.0
2023-02-03 09:30:00,54.31,54.69,54.31,54.54,228486.0,50.3223,50.6744,50.3223,50.5354,228486.0
2023-02-03 10:00:00,54.51,54.6,54.21,54.51,310734.0,50.5076,50.591,50.2296,50.5076,310734.0
2023-02-03 10:30:00,54.52,54.71,54.49,54.57,124450.0,50.5169,50.6929,50.4891,50.5632,124450.0
2023-02-03 11:00:00,54.58,54.61,54.51,54.54,118316.0,50.5725,50.6003,50.5076,50.5354,118316.0
2023-02-03 11:30:00,54.54,54.59,54.4,54.41,140041.0,50.5354,50.5817,50.4057,50.415,140041.0
2023-02-03 12:00:00,54.4,54.5,54.39,54.48,111119.0,50.4057,50.4983,50.3964,50.4798,111119.0
2023-02-03 12:30:00,54.48,54.52,54.33,54.34,1379506.0,50.4798,50.5169,50.3408,50.3501,1379506.0
2023-02-03 13:00:00,54.34,54.37,54.24,54.25,2924662.0,50.3501,50.3779,50.2574,50.2667,2924662.0
2023-02-03 13:30:00,54.23,54.27,54.13,54.23,416704.0,50.2482,50.2852,50.1555,50.2482,416704.0
2023-02-03 14:00:00,54.23,54.26,54.17,54.21,473463.0,50.2482,50.276,50.1926,50.2296,473463.0
2023-02-03 14:30:00,54.2,54.25,54.16,54.18,596124.0,50.2204,50.2667,50.1833,50.2018,596124.0
2023-02-03 15:00:00,54.18,54.25,54.13,54.22,520856.0,50.2018,50.2667,50.1555,50.2389,520856.0
2023-02-03 15:30:00,54.22,54.25,54.17,54.23,517839.0,50.2389,50.2667,50.1926,50.2482,517839.0
2023-02-06 09:30:00,53.6,53.76,53.51,53.57,830779.0,49.6644,49.8127,49.581,49.6366,830779.0
2023-02-06 10:00:00,53.54,53.59,53.38,53.38,297573.0,49.6088,49.6552,49.4606,49.4606,297573.0
2023-02-06 10:30:00,53.37,53.55,53.35,53.52,338396.0,49.4513,49.6181,49.4328,49.5903,338396.0
2023-02-06 11:00:00,53.51,53.64,53.49,53.62,302672.0,49.581,49.7015,49.5625,49.683,302672.0
2023-02-06 11:30:00,53.63,53.65,53.52,53.52,115709.0,49.6922,49.7108,49.5903,49.5903,115709.0
2023-02-06 12:00:00,53.52,53.55,53.49,53.51,293397.0,49.5903,49.6181,49.5625,49.581,293397.0
2023-02-06 12:30:00,53.52,53.58,53.51,53.53,128676.0,49.5903,49.6459,49.581,49.5996,128676.0
2023-02-06 13:00:00,53.53,53.58,53.49,53.55,521640.0,49.5996,49.6459,49.5625,49.6181,521640.0
2023-02-06 13:30:00,53.55,53.63,53.55,53.62,135473.0,49.6181,49.6922,49.6181,49.683,135473.0
2023-02-06 14:00:00,53.63,53.73,53.62,53.7,149867.0,49.6922,49.7849,49.683,49.7571,149867.0
2023-02-06 14:30:00,53.7,53.7,53.61,53.63,153197.0,49.7571,49.7571,49.6737,49.6922,153197.0
2023-02-06 15:00:00,53.64,53.65,53.57,53.6,136169.0,49.7015,49.7108,49.6366,49.6644,136169.0
2023-02-06 15:30:00,53.6,53.68,53.54,53.67,316655.0,49.6644,49.7386,49.6088,49.7293,316655.0
2023-02-07 09:30:00,53.53,53.56,53.45,53.46,211792.0,49.5996,49.6274,49.5254,49.5347,211792.0
2023-02-07 10:00:00,53.45,53.46,53.34,53.38,159175.0,49.5254,49.5347,49.4235,49.4606,159175.0
2023-02-07 10:30:00,53.39,53.55,53.37,53.52,55151.0,49.4699,49.6181,49.4513,49.5903,55151.0
2023-02-07 11:00:00,53.52,53.61,53.51,53.58,110362.0,49.5903,49.6737,49.581,49.6459,110362.0
2023-02-07 11:30:00,53.58,53.66,53.57,53.61,114471.0,49.6459,49.72,49.6366,49.6737,114471.0
2023-02-07 12:00:00,53.6,53.63,53.55,53.56,66446.0,49.6644,49.6922,49.6181,49.6274,66446.0
2023-02-07 12:30:00,53.56,54.14,53.53,54.07,316679.0,49.6274,50.1648,49.5996,50.0999,316679.0
2023-02-07 13:00:00,54.08,54.12,53.61,53.61,378737.0,50.1092,50.1463,49.6737,49.6737,378737.0
2023-02-07 13:30:00,53.6,53.6,53.4,53.53,187742.0,49.6644,49.6644,49.4791,49.5996,187742.0
2023-02-07 14:00:00,53.53,53.81,53.52,53.78,182247.0,49.5996,49.859,49.5903,49.8312,182247.0
2023-02-07 14:30:00,53.78,53.91,53.76,53.88,257815.0,49.8312,49.9517,49.8127,49.9239,257815.0
2023-02-07 15:00:00,53.89,53.96,53.79,53.96,267387.0,49.9331,49.998,49.8405,49.998,267387.0
2023-02-07 15:30:00,53.96,54.11,53.92,54.05,405222.0,49.998,50.137,49.9609,50.0814,405222.0
2023-02-08 09:30:00,54.03,54.1,53.92,53.99,195500.0,50.0629,50.1277,49.9609,50.0258,195500.0
2023-02-08 10:00:00,53.98,54.0,53.86,53.91,136593.0,50.0165,50.0351,49.9053,49.9517,136593.0
2023-02-08 10:30:00,53.91,53.91,53.78,53.83,174442.0,49.9517,49.9517,49.8312,49.8775,174442.0
2023-02-08 11:00:00,53.83,53.86,53.69,53.72,134169.0,49.8775,49.9053,49.7478,49.7756,134169.0
2023-02-08 11:30:00,53.71,53.84,53.67,53.83,188947.0,49.7664,49.8868,49.7293,49.8775,188947.0
2023-02-08 12:00:00,53.83,53.87,53.75,53.85,101985.0,49.8775,49.9146,49.8034,49.8961,101985.0
2023-02-08 12:30:00,53.86,53.86,53.75,53.82,80198.0,49.9053,49.9053,49.8034,49.8683,80198.0
2023-02-08 13:00:00,53.84,53.93,53.84,53.86,130650.0,49.8868,49.9702,49.8868,49.9053,130650.0
2023-02-08 13:30:00,53.85,53.87,53.8,53.85,154355.0,49.8961,49.9146,49.8497,49.8961,154355.0
2023-02-08 14:00:00,53.85,53.89,53.81,53.81,85004.0,49.8961,49.9331,49.859,49.859,85004.0
2023-02-08 14:30:00,53.82,53.85,53.76,53.82,202780.0,49.8683,49.8961,49.8127,49.8683,202780.0
2023-02-08 15:00:00,53.82,53.83,53.72,53.75,154550.0,49.8683,49.8775,49.7756,49.8034,154550.0
2023-02-08 15:30:00,53.75,53.82,53.74,53.82,324300.0,49.8034,49.8683,49.7942,49.8683,324300.0
2023-02-09 09:30:00,54.53,54.55,54.36,54.38,346785.0,50.5261,50.5447,50.3686,50.3872,346785.0
2023-02-09 10:00:00,54.38,54.43,54.26,54.26,143874.0,50.3872,50.4335,50.276,50.276,143874.0
2023-02-09 10:30:00,54.26,54.34,54.24,54.32,60258.0,50.276,50.3501,50.2574,50.3316,60258.0
2023-02-09 11:00:00,54.33,54.33,54.15,54.18,108101.0,50.3408,50.3408,50.174,50.2018,108101.0
2023-02-09 11:30:00,54.18,54.2,54.13,54.18,170869.0,50.2018,50.2204,50.1555,50.2018,170869.0
2023-02-09 12:00:00,54.18,54.27,54.17,54.22,94019.0,50.2018,50.2852,50.1926,50.2389,94019.0
2023-02-09 12:30:00,54.22,54.22,54.0,54.11,95470.0,50.2389,50.2389,50.0351,50.137,95470.0
2023-02-09 13:00:00,54.11,54.12,54.02,54.07,115390.0,50.137,50.1463,50.0536,50.0999,115390.0
2023-02-09 13:30:00,54.05,54.14,54.01,54.04,139246.0,50.0814,50.1648,50.0443,50.0721,139246.0
2023-02-09 14:00:00,54.04,54.07,53.92,53.94,104801.0,50.0721,50.0999,49.9609,49.9795,104801.0
2023-02-09 14:30:00,53.94,53.97,53.91,53.93,157051.0,49.9795,50.0073,49.9517,49.9702,157051.0
2023-02-09 15:00:00,53.92,53.93,53.82,53.83,257514.0,49.9609,49.9702,49.8683,49.8775,257514.0
2023-02-09 15:30:00,53.84,53.94,53.77,53.9,280470.0,49.8868,49.9795,49.8219,49.9424,280470.0
2023-02-10 09:30:00,53.74,53.74,53.57,53.57,323479.0,49.7942,49.7942,49.6366,49.6366,323479.0
2023-02-10 10:00:00,53.54,53.73,53.48,53.67,269792.0,49.6088,49.7849,49.5532,49.7293,269792.0
2023-02-10 10:30:00,53.66,53.7,53.47,53.54,134176.0,49.72,49.7571,49.544,49.6088,134176.0
2023-02-10 11:00:00,53.54,53.63,53.53,53.57,176465.0,49.6088,49.6922,49.5996,49.6366,176465.0
2023-02-10 11:30:00,53.57,53.6,53.5,53.52,411533.0,49.6366,49.6644,49.5718,49.5903,411533.0
2023-02-10 12:00:00,53.5,53.53,53.44,53.5,72203.0,49.5718,49.5996,49.5162,49.5718,72203.0
2023-02-10 12:30:00,53.5,53.58,53.5,53.57,71373.0,49.5718,49.6459,49.5718,49.6366,71373.0
2023-02-10 13:00:00,53.57,53.66,53.56,53.61,46202.0,49.6366,49.72,49.6274,49.6737,46202.0
2023-02-10 13:30:00,53.62,53.63,53.54,53.54,50741.0,49.683,49.6922,49.6088,49.6088,50741.0
2023-02-10 14:00:00,53.55,53.59,53.51,53.56,47893.0,49.6181,49.6552,49.581,49.6274,47893.0
2023-02-10 14:30:00,53.56,53.6,53.54,53.58,72680.0,49.6274,49.6644,49.6088,49.6459,72680.0
2023-02-10 15:00:00,53.58,53.61,53.55,53.58,91711.0,49.6459,49.6737,49.6181,49.6459,91711.0
2023-02-10 15:30:00,53.58,53.67,53.58,53.65,392420.0,49.6459,49.7293,49.6459,49.7108,392420.0
2023-02-13 09:30:00,53.72,53.92,53.68,53.91,149566.0,49.7756,49.9609,49.7386,49.9517,149566.0
2023-02-13 10:00:00,53.92,53.98,53.86,53.98,142585.0,49.9609,50.0165,49.9053,50.0165,142585.0
2023-02-13 10:30:00,53.98,54.04,53.95,54.0,84271.0,50.0165,50.0721,49.9887,50.0351,84271.0
2023-02-13 11:00:00,53.99,54.03,53.97,54.01,88650.0,50.0258,50.0629,50.0073,50.0443,88650.0
2023-02-13 11:30:00,54.0,54.08,53.95,54.03,69338.0,50.0351,50.1092,49.9887,50.0629,69338.0
2023-02-13 12:00:00,54.03,54.08,54.03,54.07,36512.0,50.0629,50.1092,50.0629,50.0999,36512.0
2023-02-13 12:30:00,54.07,54.12,54.05,54.08,50192.0,50.0999,50.1463,50.0814,50.1092,50192.0
2023-02-13 13:00:00,54.08,54.11,54.04,54.1,34369.0,50.1092,50.137,50.0721,50.1277,34369.0
2023-02-13 13:30:00,54.11,54.16,54.1,54.16,100282.0,50.137,50.1833,50.1277,50.1833,100282.0
2023-02-13 14:00:00,54.16,54.16,54.09,54.09,45767.0,50.1833,50.1833,50.1185,50.1185,45767.0
2023-02-13 14:30:00,54.1,54.11,54.04,54.07,184186.0,50.1277,50.137,50.0721,50.0999,184186.0
2023-02-13 15:00:00,54.07,54.1,54.03,54.09,86102.0,50.0999,50.1277,50.0629,50.1185,86102.0
2023-02-13 15:30:00,54.1,54.15,54.09,54.12,151854.0,50.1277,50.174,50.1185,50.1463,151854.0
2023-02-14 09:30:00,53.83,54.24,53.68,54.21,235019.0,49.8775,50.2574,49.7386,50.2296,235019.0
2023-02-14 10:00:00,54.22,54.41,54.21,54.22,288377.0,50.2389,50.415,50.2296,50.2389,288377.0
2023-02-14 10:30:00,54.22,54.25,53.82,53.92,164009.0,50.2389,50.2667,49.8683,49.9609,164009.0
2023-02-14 11:00:00,53.93,54.09,53.89,53.9,137243.0,49.9702,50.1185,49.9331,49.9424,137243.0
2023-02-14 11:30:00,53.89,53.89,53.75,53.86,120242.0,49.9331,49.9331,49.8034,49.9053,120242.0
2023-02-14 12:00:00,53.86,53.96,53.83,53.94,145180.0,49.9053,49.998,49.8775,49.9795,145180.0
2023-02-14 12:30:00,53.92,53.96,53.88,53.96,34617.0,49.9609,49.998,49.9239,49.998,34617.0
2023-02-14 13:00:00,53.95,54.14,53.95,54.06,109316.0,49.9887,50.1648,49.9887,50.0907,109316.0
2023-02-14 13:30:00,54.07,54.1,54.01,54.05,90259.0,50.0999,50.1277,50.0443,50.0814,90259.0
2023-02-14 14:00:00,54.04,54.08,53.94,54.04,72787.0,50.0721,50.1092,49.9795,50.0721,72787.0
2023-02-14 14:30:00,54.04,54.14,54.04,54.11,73379.0,50.0721,50.1648,50.0721,50.137,73379.0
2023-02-14 15:00:00,54.12,54.14,54.06,54.12,148268.0,50.1463,50.1648,50.0907,50.1463,148268.0
2023-02-14 15:30:00,54.12,54.2,54.11,54.14,468040.0,50.1463,50.2204,50.137,50.1648,468040.0
2023-02-15 09:30:00,53.45,53.59,53.42,53.44,116381.0,49.5254,49.6552,49.4976,49.5162,116381.0
2023-02-15 10:00:00,53.45,53.6,53.43,53.52,134844.0,49.5254,49.6644,49.5069,49.5903,134844.0
2023-02-15 10:30:00,53.52,53.59,53.47,53.52,83945.0,49.5903,49.6552,49.544,49.5903,83945.0
2023-02-15 11:00:00,53.51,53.64,53.5,53.61,510731.0,49.581,49.7015,49.5718,49.6737,510731.0
2023-02-15 11:30:00,53.62,53.72,53.56,53.67,102457.0,49.683,49.7756,49.6274,49.7293,102457.0
2023-02-15 12:00:00,53.67,53.68,53.52,53.52,103929.0,49.7293,49.7386,49.5903,49.5903,103929.0
2023-02-15 12:30:00,53.52,53.59,53.51,53.57,76018.0,49.5903,49.6552,49.581,49.6366,76018.0
2023-02-15 13:00:00,53.59,53.66,53.54,53.65,74785.0,49.6552,49.72,49.6088,49.7108,74785.0
2023-02-15 13:30:00,53.66,53.71,53.63,53.7,62301.0,49.72,49.7664,49.6922,49.7571,62301.0
2023-02-15 14:00:00,53.72,53.79,53.7,53.77,116815.0,49.7756,49.8405,49.7571,49.8219,116815.0
2023-02-15 14:30:00,53.78,53.79,53.71,53.72,91844.0,49.8312,49.8405,49.7664,49.7756,91844.0
2023-02-15 15:00:00,53.72,53.77,53.72,53.74,64173.0,49.7756,49.8219,49.7756,49.7942,64173.0
2023-02-15 15:30:00,53.75,53.85,53.74,53.85,154147.0,49.8034,49.8961,49.7942,49.8961,154147.0
2023-02-16 09:30:00,53.46,53.55,53.38,53.45,421706.0,49.5347,49.6181,49.4606,49.5254,421706.0
2023-02-16 10:00:00,53.43,53.67,53.39,53.67,219714.0,49.5069,49.7293,49.4699,49.7293,219714.0
2023-02-16 10:30:00,53.66,53.77,53.65,53.7,171086.0,49.72,49.8219,49.7108,49.7571,171086.0
2023-02-16 11:00:00,53.72,53.77,53.68,53.76,107769.0,49.7756,49.8219,49.7386,49.8127,107769.0
2023-02-16 11:30:00,53.78,53.85,53.74,53.81,80173.0,49.8312,49.8961,49.7942,49.859,80173.0
2023-02-16 12:00:00,53.81,53.87,53.76,53.84,92590.0,49.859,49.9146,49.8127,49.8868,92590.0
2023-02-16 12:30:00,53.84,53.93,53.83,53.87,101445.0,49.8868,49.9702,49.8775,49.9146,101445.0
2023-02-16 13:00:00,53.88,53.92,53.81,53.81,61868.0,49.9239,49.9609,49.859,49.859,61868.0
2023-02-16 13:30:00,53.82,53.91,53.81,53.9,234543.0,49.8683,49.9517,49.859,49.9424,234543.0
2023-02-16 14:00:00,53.9,53.95,53.89,53.94,214433.0,49.9424,49.9887,49.9331,49.9795,214433.0
2023-02-16 14:30:00,53.93,53.96,53.9,53.91,112036.0,49.9702,49.998,49.9424,49.9517,112036.0
2023-02-16 15:00:00,53.91,53.91,53.69,53.69,266621.0,49.9517,49.9517,49.7478,49.7478,266621.0
2023-02-16 15:30:00,53.68,53.7,53.62,53.65,254218.0,49.7386,49.7571,49.683,49.7108,254218.0
2023-02-17 09:30:00,53.33,53.35,53.19,53.24,153022.0,49.4143,49.4328,49.2845,49.3309,153022.0
2023-02-17 10:00:00,53.25,53.55,53.24,53.42,151708.0,49.3401,49.6181,49.3309,49.4976,151708.0
2023-02-17 10:30:00,53.42,53.59,53.36,53.37,113603.0,49.4976,49.6552,49.4421,49.4513,113603.0
2023-02-17 11:00:00,53.36,53.44,53.31,53.32,101872.0,49.4421,49.5162,49.3957,49.405,101872.0
2023-02-17 11:30:00,53.33,53.46,53.3,53.4,57173.0,49.4143,49.5347,49.3865,49.4791,57173.0
2023-02-17 12:00:00,53.41,53.52,53.41,53.5,249486.0,49.4884,49.5903,49.4884,49.5718,249486.0
2023-02-17 12:30:00,53.48,53.5,53.37,53.41,46664.0,49.5532,49.5718,49.4513,49.4884,46664.0
2023-02-17 13:00:00,53.41,53.48,53.37,53.43,43355.0,49.4884,49.5532,49.4513,49.5069,43355.0
2023-02-17 13:30:00,53.43,53.47,53.4,53.45,46323.0,49.5069,49.544,49.4791,49.5254,46323.0
2023-02-17 14:00:00,53.46,53.56,53.46,53.52,60912.0,49.5347,49.6274,49.5347,49.5903,60912.0
2023-02-17 14:30:00,53.53,53.59,53.52,53.58,60617.0,49.5996,49.6552,49.5903,49.6459,60617.0
2023-02-17 15:00:00,53.59,53.62,53.54,53.55,401314.0,49.6552,49.683,49.6088,49.6181,401314.0
2023-02-17 15:30:00,53.55,53.61,53.54,53.59,276480.0,49.6181,49.6737,49.6088,49.6552,276480.0
2023-02-21 09:30:00,53.2,53.37,53.13,53.14,191940.0,49.2938,49.4513,49.2289,49.2382,191940.0
2023-02-21 10:00:00,53.14,53.25,53.11,53.2,153742.0,49.2382,49.3401,49.2104,49.2938,153742.0
2023-02-21 10:30:00,53.2,53.37,53.19,53.27,74674.0,49.2938,49.4513,49.2845,49.3587,74674.0
2023-02-21 11:00:00,53.27,53.29,53.15,53.17,258481.0,49.3587,49.3772,49.2475,49.266,258481.0
2023-02-21 11:30:00,53.17,53.2,53.11,53.12,47214.0,49.266,49.2938,49.2104,49.2197,47214.0
2023-02-21 12:00:00,53.11,53.13,53.07,53.09,74834.0,49.2104,49.2289,49.1733,49.1919,74834.0
2023-02-21 12:30:00,53.1,53.17,53.08,53.17,349047.0,49.2011,49.266,49.1826,49.266,349047.0
2023-02-21 13:00:00,53.16,53.17,53.04,53.04,38792.0,49.2567,49.266,49.1455,49.1455,38792.0
2023-02-21 13:30:00,53.04,53.05,52.97,53.0,84127.0,49.1455,49.1548,49.0807,49.1085,84127.0
2023-02-21 14:00:00,52.99,53.0,52.92,52.97,112279.0,49.0992,49.1085,49.0344,49.0807,112279.0
2023-02-21 14:30:00,52.96,53.03,52.95,52.98,152890.0,49.0714,49.1363,49.0622,49.09,152890.0
2023-02-21 15:00:00,52.99,53.03,52.97,53.01,126480.0,49.0992,49.1363,49.0807,49.1178,126480.0
2023-02-21 15:30:00,53.01,53.05,52.94,52.94,171230.0,49.1178,49.1548,49.0529,49.0529,171230.0
2023-02-22 09:30:00,52.89,52.95,52.78,52.82,158338.0,49.0066,49.0622,48.9046,48.9417,158338.0
2023-02-22 10:00:00,52.82,52.83,52.63,52.69,126472.0,48.9417,48.951,48.7657,48.8212,126472.0
2023-02-22 10:30:00,52.67,52.78,52.61,52.75,89216.0,48.8027,48.9046,48.7471,48.8768,89216.0
2023-02-22 11:00:00,52.75,52.81,52.72,52.74,100662.0,48.8768,48.9324,48.849,48.8676,100662.0
2023-02-22 11:30:00,52.74,52.78,52.7,52.75,110395.0,48.8676,48.9046,48.8305,48.8768,110395.0
2023-02-22 12:00:00,52.74,52.85,52.7,52.82,122202.0,48.8676,48.9695,48.8305,48.9417,122202.0
2023-02-22 12:30:00,52.82,52.87,52.81,52.84,120076.0,48.9417,48.988,48.9324,48.9602,120076.0
2023-02-22 13:00:00,52.83,52.87,52.8,52.85,76757.0,48.951,48.988,48.9232,48.9695,76757.0
2023-02-22 13:30:00,52.85,52.86,52.79,52.8,140239.0,48.9695,48.9788,48.9139,48.9232,140239.0
2023-02-22 14:00:00,52.8,52.91,52.65,52.72,238309.0,48.9232,49.0251,48.7842,48.849,238309.0
2023-02-22 14:30:00,52.71,52.72,52.56,52.56,266826.0,48.8398,48.849,48.7008,48.7008,266826.0
2023-02-22 15:00:00,52.57,52.66,52.54,52.61,100098.0,48.7101,48.7935,48.6823,48.7471,100098.0
2023-02-22 15:30:00,52.61,52.67,52.55,52.67,197629.0,48.7471,48.8027,48.6915,48.8027,197629.0
2023-02-23 09:30:00,53.0,53.07,52.86,53.02,594939.0,49.1085,49.1733,48.9788,49.127,594939.0
2023-02-23 10:00:00,53.04,53.06,52.9,52.98,152784.0,49.1455,49.1641,49.0158,49.09,152784.0
2023-02-23 10:30:00,52.98,52.98,52.72,52.78,127087.0,49.09,49.09,48.849,48.9046,127087.0
2023-02-23 11:00:00,52.77,52.81,52.67,52.69,146483.0,48.8954,48.9324,48.8027,48.8212,146483.0
2023-02-23 11:30:00,52.69,52.71,52.52,52.53,141782.0,48.8212,48.8398,48.6637,48.673,141782.0
2023-02-23 12:00:00,52.53,52.58,52.49,52.56,137486.0,48.673,48.7193,48.6359,48.7008,137486.0
2023-02-23 12:30:00,52.56,52.63,52.54,52.62,88693.0,48.7008,48.7657,48.6823,48.7564,88693.0
2023-02-23 13:00:00,52.62,52.66,52.59,52.62,155353.0,48.7564,48.7935,48.7286,48.7564,155353.0
2023-02-23 13:30:00,52.62,52.69,52.59,52.67,133262.0,48.7564,48.8212,48.7286,48.8027,133262.0
2023-02-23 14:00:00,52.67,52.82,52.65,52.82,189696.0,48.8027,48.9417,48.7842,48.9417,189696.0
2023-02-23 14:30:00,52.82,52.88,52.82,52.84,95788.0,48.9417,48.9973,48.9417,48.9602,95788.0
2023-02-23 15:00:00,52.84,52.93,52.84,52.93,98925.0,48.9602,49.0436,48.9602,49.0436,98925.0
2023-02-23 15:30:00,52.93,52.96,52.89,52.91,178604.0,49.0436,49.0714,49.0066,49.0251,178604.0
2023-02-24 09:30:00,51.99,52.16,51.89,51.99,209743.0,48.1726,48.3302,48.08,48.1726,209743.0
2023-02-24 10:00:00,52.02,52.09,51.87,51.92,171096.0,48.2004,48.2653,48.0615,48.1078,171096.0
2023-02-24 10:30:00,51.92,51.95,51.83,51.86,116975.0,48.1078,48.1356,48.0244,48.0522,116975.0
2023-02-24 11:00:00,51.86,52.0,51.84,51.97,101470.0,48.0522,48.1819,48.0337,48.1541,101470.0
2023-02-24 11:30:00,51.97,51.98,51.85,51.92,160479.0,48.1541,48.1634,48.0429,48.1078,160479.0
2023-02-24 12:00:00,51.93,51.94,51.86,51.92,88087.0,48.1171,48.1263,48.0522,48.1078,88087.0
2023-02-24 12:30:00,51.92,51.95,51.8,51.83,120594.0,48.1078,48.1356,47.9966,48.0244,120594.0
2023-02-24 13:00:00,51.83,51.92,51.79,51.91,185288.0,48.0244,48.1078,47.9873,48.0985,185288.0
2023-02-24 13:30:00,51.9,51.94,51.86,51.91,99976.0,48.0893,48.1263,48.0522,48.0985,99976.0
2023-02-24 14:00:00,51.91,51.97,51.9,51.95,216529.0,48.0985,48.1541,48.0893,48.1356,216529.0
2023-02-24 14:30:00,51.94,52.04,51.9,52.02,209776.0,48.1263,48.219,48.0893,48.2004,209776.0
2023-02-24 15:00:00,52.02,52.05,52.0,52.01,274288.0,48.2004,48.2282,48.1819,48.1912,274288.0
2023-02-24 15:30:00,52.01,52.04,51.94,52.03,499742.0,48.1912,48.219,48.1263,48.2097,499742.0
2023-02-27 09:30:00,52.51,52.52,52.42,52.52,104860.0,48.6545,48.6637,48.5711,48.6637,104860.0
2023-02-27 10:00:00,52.51,52.65,52.48,52.62,190897.0,48.6545,48.7842,48.6267,48.7564,190897.0
2023-02-27 10:30:00,52.62,52.63,52.43,52.48,161039.0,48.7564,48.7657,48.5803,48.6267,161039.0
2023-02-27 11:00:00,52.49,52.52,52.44,52.44,131301.0,48.6359,48.6637,48.5896,48.5896,131301.0
2023-02-27 11:30:00,52.44,52.5,52.38,52.5,142990.0,48.5896,48.6452,48.534,48.6452,142990.0
2023-02-27 12:00:00,52.48,52.5,52.43,52.48,59751.0,48.6267,48.6452,48.5803,48.6267,59751.0
2023-02-27 12:30:00,52.48,52.55,52.47,52.55,85923.0,48.6267,48.6915,48.6174,48.6915,85923.0
2023-02-27 13:00:00,52.55,52.58,52.54,52.56,99699.0,48.6915,48.7193,48.6823,48.7008,99699.0
2023-02-27 13:30:00,52.57,52.58,52.52,52.58,50347.0,48.7101,48.7193,48.6637,48.7193,50347.0
2023-02-27 14:00:00,52.59,52.64,52.55,52.57,93197.0,48.7286,48.7749,48.6915,48.7101,93197.0
2023-02-27 14:30:00,52.58,52.59,52.5,52.52,81274.0,48.7193,48.7286,48.6452,48.6637,81274.0
2023-02-27 15:00:00,52.51,52.53,52.47,52.51,196993.0,48.6545,48.673,48.6174,48.6545,196993.0
2023-02-27 15:30:00,52.5,52.53,52.44,52.51,340228.0,48.6452,48.673,48.5896,48.6545,340228.0
2023-02-28 09:30:00,52.34,52.43,52.23,52.36,153888.0,48.4969,48.5803,48.395,48.5155,153888.0
2023-02-28 10:00:00,52.36,52.47,52.35,52.4,144742.0,48.5155,48.6174,48.5062,48.5525,144742.0
2023-02-28 10:30:00,52.42,52.46,52.31,52.35,101177.0,48.5711,48.6081,48.4691,48.5062,101177.0
2023-02-28 11:00:00,52.35,52.44,52.34,52.35,125780.0,48.5062,48.5896,48.4969,48.5062,125780.0
2023-02-28 11:30:00,52.34,52.36,52.25,52.27,86597.0,48.4969,48.5155,48.4136,48.4321,86597.0
2023-02-28 12:00:00,52.27,52.36,52.27,52.34,65148.0,48.4321,48.5155,48.4321,48.4969,65148.0
2023-02-28 12:30:00,52.34,52.4,52.28,52.39,60974.0,48.4969,48.5525,48.4414,48.5433,60974.0
2023-02-28 13:00:00,52.39,52.39,52.3,52.32,45550.0,48.5433,48.5433,48.4599,48.4784,45550.0
2023-02-28 13:30:00,52.33,52.35,52.29,52.32,88687.0,48.4877,48.5062,48.4506,48.4784,88687.0
2023-02-28 14:00:00,52.32,52.35,52.26,52.26,120404.0,48.4784,48.5062,48.4228,48.4228,120404.0
2023-02-28 14:30:00,52.27,52.28,52.22,52.23,109997.0,48.4321,48.4414,48.3858,48.395,109997.0
2023-02-28 15:00:00,52.22,52.23,52.17,52.19,737285.0,48.3858,48.395,48.3394,48.358,737285.0
2023-02-28 15:30:00,52.18,52.2,52.12,52.13,368006.0,48.3487,48.3672,48.2931,48.3024,368006.0
2023-03-01 09:30:00,52.76,52.85,52.71,52.78,418623.0,48.8861,48.9695,48.8398,48.9046,418623.0
2023-03-01 10:00:00,52.82,52.84,52.54,52.59,194385.0,48.9417,48.9602,48.6823,48.7286,194385.0
2023-03-01 10:30:00,52.58,52.8,52.55,52.74,125003.0,48.7193,48.9232,48.6915,48.8676,125003.0
2023-03-01 11:00:00,52.73,52.74,52.49,52.59,598666.0,48.8583,48.8676,48.6359,48.7286,598666.0
2023-03-01 11:30:00,52.59,52.75,52.57,52.72,91097.0,48.7286,48.8768,48.7101,48.849,91097.0
2023-03-01 12:00:00,52.72,52.78,52.69,52.7,131251.0,48.849,48.9046,48.8212,48.8305,131251.0
2023-03-01 12:30:00,52.7,52.74,52.65,52.66,93049.0,48.8305,48.8676,48.7842,48.7935,93049.0
2023-03-01 13:00:00,52.66,52.66,52.6,52.61,120462.0,48.7935,48.7935,48.7379,48.7471,120462.0
2023-03-01 13:30:00,52.6,52.6,52.54,52.58,228474.0,48.7379,48.7379,48.6823,48.7193,228474.0
2023-03-01 14:00:00,52.57,52.6,52.53,52.54,139659.0,48.7101,48.7379,48.673,48.6823,139659.0
2023-03-01 14:30:00,52.54,52.6,52.51,52.58,161120.0,48.6823,48.7379,48.6545,48.7193,161120.0
2023-03-01 15:00:00,52.58,52.64,52.58,52.6,192016.0,48.7193,48.7749,48.7193,48.7379,192016.0
2023-03-01 15:30:00,52.6,52.66,52.59,52.66,444841.0,48.7379,48.7935,48.7286,48.7935,444841.0
2023-03-02 09:30:00,52.34,52.53,52.28,52.5,176113.0,48.4969,48.673,48.4414,48.6452,176113.0
2023-03-02 10:00:00,52.5,52.61,52.41,52.56,164020.0,48.6452,48.7471,48.5618,48.7008,164020.0
2023-03-02 10:30:00,52.56,52.63,52.5,52.6,142817.0,48.7008,48.7657,48.6452,48.7379,142817.0
2023-03-02 11:00:00,52.6,52.64,52.55,52.55,74137.0,48.7379,48.7749,48.6915,48.6915,74137.0
2023-03-02 11:30:00,52.55,52.6,52.53,52.57,167575.0,48.6915,48.7379,48.673,48.7101,167575.0
2023-03-02 12:00:00,52.57,52.58,52.49,52.54,52957.0,48.7101,48.7193,48.6359,48.6823,52957.0
2023-03-02 12:30:00,52.53,52.58,52.51,52.54,66202.0,48.673,48.7193,48.6545,48.6823,66202.0
2023-03-02 13:00:00,52.54,52.56,52.51,52.52,62306.0,48.6823,48.7008,48.6545,48.6637,62306.0
2023-03-02 13:30:00,52.52,52.7,52.51,52.7,196610.0,48.6637,48.8305,48.6545,48.8305,196610.0
2023-03-02 14:00:00,52.7,52.76,52.67,52.76,119412.0,48.8305,48.8861,48.8027,48.8861,119412.0
2023-03-02 14:30:00,52.76,52.78,52.7,52.73,69973.0,48.8861,48.9046,48.8305,48.8583,69973.0
2023-03-02 15:00:00,52.73,52.78,52.68,52.76,94315.0,48.8583,48.9046,48.812,48.8861,94315.0
2023-03-02 15:30:00,52.76,52.85,52.75,52.78,153435.0,48.8861,48.9695,48.8768,48.9046,153435.0
2023-03-03 09:30:00,53.02,53.14,53.0,53.11,191062.0,49.127,49.2382,49.1085,49.2104,191062.0
2023-03-03 10:00:00,53.14,53.19,52.92,53.15,176554.0,49.2382,49.2845,49.0344,49.2475,176554.0
2023-03-03 10:30:00,53.16,53.16,53.04,53.06,93133.0,49.2567,49.2567,49.1455,49.1641,93133.0
2023-03-03 11:00:00,53.07,53.16,53.03,53.16,72174.0,49.1733,49.2567,49.1363,49.2567,72174.0
2023-03-03 11:30:00,53.16,53.27,53.14,53.26,84812.0,49.2567,49.3587,49.2382,49.3494,84812.0
2023-03-03 12:00:00,53.25,53.29,53.23,53.27,79642.0,49.3401,49.3772,49.3216,49.3587,79642.0
2023-03-03 12:30:00,53.26,53.33,53.24,53.33,67317.0,49.3494,49.4143,49.3309,49.4143,67317.0
2023-03-03 13:00:00,53.32,53.36,53.31,53.35,62094.0,49.405,49.4421,49.3957,49.4328,62094.0
2023-03-03 13:30:00,53.35,53.35,53.3,53.34,98023.0,49.4328,49.4328,49.3865,49.4235,98023.0
2023-03-03 14:00:00,53.34,53.41,53.32,53.41,67897.0,49.4235,49.4884,49.405,49.4884,67897.0
2023-03-03 14:30:00,53.41,53.45,53.4,53.45,86740.0,49.4884,49.5254,49.4791,49.5254,86740.0
2023-03-03 15:00:00,53.45,53.5,53.42,53.45,121057.0,49.5254,49.5718,49.4976,49.5254,121057.0
2023-03-03 15:30:00,53.46,53.46,53.39,53.46,233520.0,49.5347,49.5347,49.4699,49.5347,233520.0
2023-03-06 09:30:00,53.38,53.4,53.29,53.39,167456.0,49.4606,49.4791,49.3772,49.4699,167456.0
2023-03-06 10:00:00,53.39,53.53,53.35,53.48,140574.0,49.4699,49.5996,49.4328,49.5532,140574.0
2023-03-06 10:30:00,53.48,53.53,53.45,53.45,115595.0,49.5532,49.5996,49.5254,49.5254,115595.0
2023-03-06 11:00:00,53.45,53.51,53.43,53.44,80651.0,49.5254,49.581,49.5069,49.5162,80651.0
2023-03-06 11:30:00,53.44,53.52,53.43,53.51,85876.0,49.5162,49.5903,49.5069,49.581,85876.0
2023-03-06 12:00:00,53.5,53.56,53.5,53.51,86121.0,49.5718,49.6274,49.5718,49.581,86121.0
2023-03-06 12:30:00,53.52,53.52,53.42,53.45,59899.0,49.5903,49.5903,49.4976,49.5254,59899.0
2023-03-06 13:00:00,53.45,53.46,53.38,53.41,41560.0,49.5254,49.5347,49.4606,49.4884,41560.0
2023-03-06 13:30:00,53.4,53.41,53.31,53.33,82272.0,49.4791,49.4884,49.3957,49.4143,82272.0
2023-03-06 14:00:00,53.33,53.36,53.3,53.33,60858.0,49.4143,49.4421,49.3865,49.4143,60858.0
2023-03-06 14:30:00,53.33,53.35,53.3,53.3,46773.0,49.4143,49.4328,49.3865,49.3865,46773.0
2023-03-06 15:00:00,53.31,53.34,53.27,53.29,87220.0,49.3957,49.4235,49.3587,49.3772,87220.0
2023-03-06 15:30:00,53.29,53.34,53.27,53.34,460424.0,49.3772,49.4235,49.3587,49.4235,460424.0
2023-03-07 09:30:00,53.21,53.21,53.08,53.12,160562.0,49.3031,49.3031,49.1826,49.2197,160562.0
2023-03-07 10:00:00,53.09,53.09,52.64,52.78,265554.0,49.1919,49.1919,48.7749,48.9046,265554.0
2023-03-07 10:30:00,52.77,52.93,52.63,52.66,196670.0,48.8954,49.0436,48.7657,48.7935,196670.0
2023-03-07 11:00:00,52.65,52.77,52.61,52.61,131209.0,48.7842,48.8954,48.7471,48.7471,131209.0
2023-03-07 11:30:00,52.61,52.7,52.58,52.6,127302.0,48.7471,48.8305,48.7193,48.7379,127302.0
2023-03-07 12:00:00,52.6,52.76,52.58,52.71,165109.0,48.7379,48.8861,48.7193,48.8398,165109.0
2023-03-07 12:30:00,52.69,52.72,52.59,52.6,112545.0,48.8212,48.849,48.7286,48.7379,112545.0
2023-03-07 13:00:00,52.6,52.63,52.51,52.53,74446.0,48.7379,48.7657,48.6545,48.673,74446.0
2023-03-07 13:30:00,52.52,52.55,52.39,52.41,92958.0,48.6637,48.6915,48.5433,48.5618,92958.0
2023-03-07 14:00:00,52.41,52.46,52.38,52.39,110831.0,48.5618,48.6081,48.534,48.5433,110831.0
2023-03-07 14:30:00,52.39,52.41,52.34,52.36,87374.0,48.5433,48.5618,48.4969,48.5155,87374.0
2023-03-07 15:00:00,52.37,52.47,52.36,52.42,1423702.0,48.5247,48.6174,48.5155,48.5711,1423702.0
2023-03-07 15:30:00,52.42,52.49,52.4,52.42,427785.0,48.5711,48.6359,48.5525,48.5711,427785.0
2023-03-08 09:30:00,52.51,52.67,52.51,52.65,202414.0,48.6545,48.8027,48.6545,48.7842,202414.0
2023-03-08 10:00:00,52.64,52.75,52.44,52.68,257260.0,48.7749,48.8768,48.5896,48.812,257260.0
2023-03-08 10:30:00,52.69,52.81,52.61,52.65,488417.0,48.8212,48.9324,48.7471,48.7842,488417.0
2023-03-08 11:00:00,52.65,52.74,52.65,52.67,108071.0,48.7842,48.8676,48.7842,48.8027,108071.0
2023-03-08 11:30:00,52.67,52.74,52.6,52.68,146498.0,48.8027,48.8676,48.7379,48.812,146498.0
2023-03-08 12:00:00,52.68,52.69,52.59,52.6,108706.0,48.812,48.8212,48.7286,48.7379,108706.0
2023-03-08 12:30:00,52.6,52.65,52.55,52.57,95742.0,48.7379,48.7842,48.6915,48.7101,95742.0
2023-03-08 13:00:00,52.57,52.59,52.51,52.51,124979.0,48.7101,48.7286,48.6545,48.6545,124979.0
2023-03-08 13:30:00,52.5,52.53,52.47,52.5,96213.0,48.6452,48.673,48.6174,48.6452,96213.0
2023-03-08 14:00:00,52.51,52.56,52.49,52.56,145716.0,48.6545,48.7008,48.6359,48.7008,145716.0
2023-03-08 14:30:00,52.56,52.57,52.52,52.54,94674.0,48.7008,48.7101,48.6637,48.6823,94674.0
2023-03-08 15:00:00,52.54,52.56,52.5,52.53,152678.0,48.6823,48.7008,48.6452,48.673,152678.0
2023-03-08 15:30:00,52.53,52.66,52.52,52.65,236803.0,48.673,48.7935,48.6637,48.7842,236803.0
2023-03-09 09:30:00,52.61,52.74,52.53,52.7,198739.0,48.7471,48.8676,48.673,48.8305,198739.0
2023-03-09 10:00:00,52.7,52.75,52.56,52.6,596510.0,48.8305,48.8768,48.7008,48.7379,596510.0
2023-03-09 10:30:00,52.61,52.69,52.56,52.57,78141.0,48.7471,48.8212,48.7008,48.7101,78141.0
2023-03-09 11:00:00,52.57,52.59,52.51,52.55,78226.0,48.7101,48.7286,48.6545,48.6915,78226.0
2023-03-09 11:30:00,52.55,52.57,52.5,52.5,88444.0,48.6915,48.7101,48.6452,48.6452,88444.0
2023-03-09 12:00:00,52.52,52.54,52.45,52.53,78304.0,48.6637,48.6823,48.5989,48.673,78304.0
2023-03-09 12:30:00,52.53,52.55,52.42,52.44,52355.0,48.673,48.6915,48.5711,48.5896,52355.0
2023-03-09 13:00:00,52.44,52.49,52.34,52.37,91838.0,48.5896,48.6359,48.4969,48.5247,91838.0
2023-03-09 13:30:00,52.36,52.38,52.29,52.33,154567.0,48.5155,48.534,48.4506,48.4877,154567.0
2023-03-09 14:00:00,52.34,52.36,52.27,52.29,220702.0,48.4969,48.5155,48.4321,48.4506,220702.0
2023-03-09 14:30:00,52.28,52.29,52.16,52.17,190877.0,48.4414,48.4506,48.3302,48.3394,190877.0
2023-03-09 15:00:00,52.16,52.18,51.97,51.99,451591.0,48.3302,48.3487,48.1541,48.1726,451591.0
2023-03-09 15:30:00,51.99,52.07,51.97,52.03,635158.0,48.1726,48.2468,48.1541,48.2097,635158.0
2023-03-10 09:30:00,52.06,52.1,51.8,52.0,550574.0,48.2375,48.2746,47.9966,48.1819,550574.0
2023-03-10 10:00:00,52.0,52.2,51.99,52.06,332819.0,48.1819,48.3672,48.1726,48.2375,332819.0
2023-03-10 10:30:00,52.06,52.21,52.0,52.2,252581.0,48.2375,48.3765,48.1819,48.3672,252581.0
2023-03-10 11:00:00,52.19,52.2,52.05,52.12,191754.0,48.358,48.3672,48.2282,48.2931,191754.0
2023-03-10 11:30:00,52.12,52.22,51.92,51.93,210557.0,48.2931,48.3858,48.1078,48.1171,210557.0
2023-03-10 12:00:00,51.94,51.98,51.85,51.92,146782.0,48.1263,48.1634,48.0429,48.1078,146782.0
2023-03-10 12:30:00,51.92,52.0,51.88,51.89,209967.0,48.1078,48.1819,48.0707,48.08,209967.0
2023-03-10 13:00:00,51.89,51.93,51.65,51.68,284234.0,48.08,48.1171,47.8576,47.8854,284234.0
2023-03-10 13:30:00,51.68,51.68,51.52,51.54,376934.0,47.8854,47.8854,47.7372,47.7557,376934.0
2023-03-10 14:00:00,51.55,51.73,51.54,51.61,224278.0,47.765,47.9317,47.7557,47.8205,224278.0
2023-03-10 14:30:00,51.61,51.78,51.6,51.74,294454.0,47.8205,47.9781,47.8113,47.941,294454.0
2023-03-10 15:00:00,51.74,51.77,51.63,51.68,446099.0,47.941,47.9688,47.8391,47.8854,446099.0
2023-03-10 15:30:00,51.66,51.71,51.54,51.56,972014.0,47.8669,47.9132,47.7557,47.7742,972014.0
2023-03-13 09:30:00,51.16,51.5,51.04,51.45,557053.0,47.4036,47.7186,47.2924,47.6723,557053.0
2023-03-13 10:00:00,51.45,51.58,51.2,51.22,1201056.0,47.6723,47.7927,47.4407,47.4592,1201056.0
2023-03-13 10:30:00,51.22,51.59,51.22,51.57,462777.0,47.4592,47.802,47.4592,47.7835,462777.0
2023-03-13 11:00:00,51.58,51.74,51.49,51.73,512347.0,47.7927,47.941,47.7094,47.9317,512347.0
2023-03-13 11:30:00,51.74,51.75,51.43,51.58,657924.0,47.941,47.9503,47.6538,47.7927,657924.0
2023-03-13 12:00:00,51.59,51.68,51.38,51.48,482989.0,47.802,47.8854,47.6074,47.7001,482989.0
2023-03-13 12:30:00,51.47,51.55,51.29,51.36,719025.0,47.6908,47.765,47.524,47.5889,719025.0
2023-03-13 13:00:00,51.36,51.49,51.28,51.43,152133.0,47.5889,47.7094,47.5148,47.6538,152133.0
2023-03-13 13:30:00,51.43,51.56,51.37,51.53,149616.0,47.6538,47.7742,47.5982,47.7464,149616.0
2023-03-13 14:00:00,51.53,51.61,51.5,51.56,509252.0,47.7464,47.8205,47.7186,47.7742,509252.0
2023-03-13 14:30:00,51.56,51.63,51.48,51.57,192228.0,47.7742,47.8391,47.7001,47.7835,192228.0
2023-03-13 15:00:00,51.56,51.58,51.38,51.41,210239.0,47.7742,47.7927,47.6074,47.6352,210239.0
2023-03-13 15:30:00,51.4,51.53,51.33,51.34,415028.0,47.626,47.7464,47.5611,47.5704,415028.0
2023-03-14 09:30:00,51.66,51.69,51.53,51.62,379914.0,47.8669,47.8947,47.7464,47.8298,379914.0
2023-03-14 10:00:00,51.63,51.77,51.59,51.74,256497.0,47.8391,47.9688,47.802,47.941,256497.0
2023-03-14 10:30:00,51.74,51.79,51.63,51.63,148156.0,47.941,47.9873,47.8391,47.8391,148156.0
2023-03-14 11:00:00,51.64,51.85,51.62,51.83,212726.0,47.8483,48.0429,47.8298,48.0244,212726.0
2023-03-14 11:30:00,51.83,51.85,51.72,51.73,212514.0,48.0244,48.0429,47.9225,47.9317,212514.0
2023-03-14 12:00:00,51.74,51.79,51.67,51.68,113279.0,47.941,47.9873,47.8761,47.8854,113279.0
2023-03-14 12:30:00,51.68,51.76,51.62,51.66,196969.0,47.8854,47.9595,47.8298,47.8669,196969.0
2023-03-14 13:00:00,51.66,51.7,51.48,51.6,626674.0,47.8669,47.9039,47.7001,47.8113,626674.0
2023-03-14 13:30:00,51.6,51.68,51.57,51.58,132532.0,47.8113,47.8854,47.7835,47.7927,132532.0
2023-03-14 14:00:00,51.59,51.66,51.5,51.65,297847.0,47.802,47.8669,47.7186,47.8576,297847.0
2023-03-14 14:30:00,51.65,51.68,51.58,51.59,211492.0,47.8576,47.8854,47.7927,47.802,211492.0
2023-03-14 15:00:00,51.6,51.62,51.46,51.55,357775.0,47.8113,47.8298,47.6816,47.765,357775.0
2023-03-14 15:30:00,51.55,51.81,51.54,51.79,513583.0,47.765,48.0059,47.7557,47.9873,513583.0
2023-03-15 09:30:00,50.18,50.41,50.12,50.2,739337.0,46.4955,46.7087,46.4399,46.5141,739337.0
2023-03-15 10:00:00,50.18,50.37,50.13,50.21,356242.0,46.4955,46.6716,46.4492,46.5233,356242.0
2023-03-15 10:30:00,50.21,50.27,50.0,50.21,320225.0,46.5233,46.5789,46.3288,46.5233,320225.0
2023-03-15 11:00:00,50.21,50.29,50.14,50.17,333639.0,46.5233,46.5975,46.4585,46.4863,333639.0
2023-03-15 11:30:00,50.18,50.23,50.08,50.14,185495.0,46.4955,46.5419,46.4029,46.4585,185495.0
2023-03-15 12:00:00,50.13,50.18,49.89,49.94,308842.0,46.4492,46.4955,46.2268,46.2732,308842.0
2023-03-15 12:30:00,49.94,50.01,49.85,49.89,330480.0,46.2732,46.338,46.1898,46.2268,330480.0
2023-03-15 13:00:00,49.88,50.13,49.88,50.11,194701.0,46.2176,46.4492,46.2176,46.4307,194701.0
2023-03-15 13:30:00,50.11,50.14,50.0,50.12,142911.0,46.4307,46.4585,46.3288,46.4399,142911.0
2023-03-15 14:00:00,50.12,50.42,50.0,50.32,436151.0,46.4399,46.7179,46.3288,46.6253,436151.0
2023-03-15 14:30:00,50.32,50.46,50.28,50.42,593969.0,46.6253,46.755,46.5882,46.7179,593969.0
2023-03-15 15:00:00,50.42,50.48,50.26,50.41,621854.0,46.7179,46.7735,46.5697,46.7087,621854.0
2023-03-15 15:30:00,50.41,50.43,50.25,50.4,711024.0,46.7087,46.7272,46.5604,46.6994,711024.0
2023-03-16 09:30:00,50.25,50.57,50.18,50.57,463643.0,46.5604,46.8569,46.4955,46.8569,463643.0
2023-03-16 10:00:00,50.57,50.57,50.2,50.34,586749.0,46.8569,46.8569,46.5141,46.6438,586749.0
2023-03-16 10:30:00,50.34,50.76,50.29,50.76,212833.0,46.6438,47.033,46.5975,47.033,212833.0
2023-03-16 11:00:00,50.76,50.85,50.63,50.83,419413.0,47.033,47.1163,46.9125,47.0978,419413.0
2023-03-16 11:30:00,50.83,51.04,50.71,50.96,633315.0,47.0978,47.2924,46.9866,47.2183,633315.0
2023-03-16 12:00:00,50.96,50.98,50.8,50.96,420163.0,47.2183,47.2368,47.07,47.2183,420163.0
2023-03-16 12:30:00,50.97,51.07,50.87,51.06,417510.0,47.2275,47.3202,47.1349,47.3109,417510.0
2023-03-16 13:00:00,51.07,51.15,51.04,51.08,359122.0,47.3202,47.3943,47.2924,47.3295,359122.0
2023-03-16 13:30:00,51.08,51.09,50.94,50.97,562606.0,47.3295,47.3387,47.1997,47.2275,562606.0
2023-03-16 14:00:00,50.96,51.03,50.92,51.02,274535.0,47.2183,47.2831,47.1812,47.2739,274535.0
2023-03-16 14:30:00,51.02,51.1,50.95,51.09,213924.0,47.2739,47.348,47.209,47.3387,213924.0
2023-03-16 15:00:00,51.09,51.16,51.08,51.14,228715.0,47.3387,47.4036,47.3295,47.3851,228715.0
2023-03-16 15:30:00,51.14,51.21,51.09,51.2,478017.0,47.3851,47.4499,47.3387,47.4407,478017.0
2023-03-17 09:30:00,50.91,50.91,50.7,50.79,250363.0,47.1719,47.1719,46.9774,47.0608,250363.0
2023-03-17 10:00:00,50.85,50.95,50.59,50.66,356284.0,47.1163,47.209,46.8754,46.9403,356284.0
2023-03-17 10:30:00,50.65,50.67,50.54,50.61,276715.0,46.931,46.9496,46.8291,46.894,276715.0
2023-03-17 11:00:00,50.6,50.72,50.5,50.59,132044.0,46.8847,46.9959,46.792,46.8754,132044.0
2023-03-17 11:30:00,50.59,50.67,50.49,50.65,133487.0,46.8754,46.9496,46.7828,46.931,133487.0
2023-03-17 12:00:00,50.65,50.76,50.62,50.76,113992.0,46.931,47.033,46.9032,47.033,113992.0
2023-03-17 12:30:00,50.78,50.85,50.71,50.73,128898.0,47.0515,47.1163,46.9866,47.0052,128898.0
2023-03-17 13:00:00,50.73,50.79,50.71,50.75,151104.0,47.0052,47.0608,46.9866,47.0237,151104.0
2023-03-17 13:30:00,50.74,50.81,50.71,50.78,169354.0,47.0144,47.0793,46.9866,47.0515,169354.0
2023-03-17 14:00:00,50.79,50.82,50.65,50.67,203946.0,47.0608,47.0886,46.931,46.9496,203946.0
2023-03-17 14:30:00,50.68,50.77,50.65,50.76,241885.0,46.9588,47.0422,46.931,47.033,241885.0
2023-03-17 15:00:00,50.76,50.82,50.71,50.8,195660.0,47.033,47.0886,46.9866,47.07,195660.0
2023-03-17 15:30:00,50.8,50.8,50.65,50.67,387981.0,47.07,47.07,46.931,46.9496,387981.0
2023-03-20 09:30:00,50.9,51.07,50.83,51.07,267289.0,47.2686,47.4265,47.2036,47.4265,267289.0
2023-03-20 10:00:00,51.07,51.14,50.95,51.1,309409.0,47.4265,47.4915,47.3151,47.4544,309409.0
2023-03-20 10:30:00,51.1,51.21,51.07,51.21,252533.0,47.4544,47.5565,47.4265,47.5565,252533.0
2023-03-20 11:00:00,51.2,51.27,51.16,51.27,175213.0,47.5472,47.6122,47.5101,47.6122,175213.0
2023-03-20 11:30:00,51.27,51.27,51.12,51.12,137780.0,47.6122,47.6122,47.4729,47.4729,137780.0
2023-03-20 12:00:00,51.13,51.15,50.97,51.07,113123.0,47.4822,47.5008,47.3336,47.4265,113123.0
2023-03-20 12:30:00,51.07,51.21,51.06,51.19,104975.0,47.4265,47.5565,47.4172,47.5379,104975.0
2023-03-20 13:00:00,51.2,51.29,51.18,51.22,90638.0,47.5472,47.6308,47.5287,47.5658,90638.0
2023-03-20 13:30:00,51.21,51.23,51.15,51.17,55491.0,47.5565,47.5751,47.5008,47.5194,55491.0
2023-03-20 14:00:00,51.16,51.22,51.14,51.19,125011.0,47.5101,47.5658,47.4915,47.5379,125011.0
2023-03-20 14:30:00,51.19,51.23,51.13,51.18,176327.0,47.5379,47.5751,47.4822,47.5287,176327.0
2023-03-20 15:00:00,51.17,51.2,51.13,51.19,72931.0,47.5194,47.5472,47.4822,47.5379,72931.0
2023-03-20 15:30:00,51.18,51.23,51.16,51.17,261831.0,47.5287,47.5751,47.5101,47.5194,261831.0
2023-03-21 09:30:00,51.76,51.85,51.75,51.83,168457.0,48.0673,48.1509,48.058,48.1323,168457.0
2023-03-21 10:00:00,51.85,51.89,51.55,51.63,203940.0,48.1509,48.188,47.8723,47.9466,203940.0
2023-03-21 10:30:00,51.62,51.73,51.57,51.61,76576.0,47.9373,48.0394,47.8908,47.928,76576.0
2023-03-21 11:00:00,51.61,51.69,51.6,51.62,99108.0,47.928,48.0023,47.9187,47.9373,99108.0
2023-03-21 11:30:00,51.63,51.67,51.51,51.56,105518.0,47.9466,47.9837,47.8351,47.8815,105518.0
2023-03-21 12:00:00,51.56,51.62,51.55,51.62,112637.0,47.8815,47.9373,47.8723,47.9373,112637.0
2023-03-21 12:30:00,51.62,51.63,51.55,51.62,124598.0,47.9373,47.9466,47.8723,47.9373,124598.0
2023-03-21 13:00:00,51.62,51.65,51.6,51.65,62916.0,47.9373,47.9651,47.9187,47.9651,62916.0
2023-03-21 13:30:00,51.65,51.68,51.58,51.59,44958.0,47.9651,47.993,47.9001,47.9094,44958.0
2023-03-21 14:00:00,51.6,51.66,51.59,51.65,61399.0,47.9187,47.9744,47.9094,47.9651,61399.0
2023-03-21 14:30:00,51.66,51.72,51.64,51.71,157022.0,47.9744,48.0301,47.9558,48.0208,157022.0
2023-03-21 15:00:00,51.7,51.77,51.7,51.75,122241.0,48.0116,48.0766,48.0116,48.058,122241.0
2023-03-21 15:30:00,51.76,51.83,51.74,51.79,417311.0,48.0673,48.1323,48.0487,48.0951,417311.0
2023-03-22 09:30:00,51.94,51.94,51.83,51.92,147510.0,48.2344,48.2344,48.1323,48.2159,147510.0
2023-03-22 10:00:00,51.92,52.01,51.9,52.0,97299.0,48.2159,48.2994,48.1973,48.2902,97299.0
2023-03-22 10:30:00,52.01,52.07,51.99,52.04,141679.0,48.2994,48.3552,48.2809,48.3273,141679.0
2023-03-22 11:00:00,52.05,52.06,51.95,51.97,81648.0,48.3366,48.3459,48.2437,48.2623,81648.0
2023-03-22 11:30:00,51.97,51.98,51.93,51.94,87755.0,48.2623,48.2716,48.2251,48.2344,87755.0
2023-03-22 12:00:00,51.94,51.95,51.87,51.91,81837.0,48.2344,48.2437,48.1694,48.2066,81837.0
2023-03-22 12:30:00,51.9,51.92,51.87,51.9,107624.0,48.1973,48.2159,48.1694,48.1973,107624.0
2023-03-22 13:00:00,51.88,51.89,51.82,51.89,50894.0,48.1787,48.188,48.123,48.188,50894.0
2023-03-22 13:30:00,51.89,51.95,51.87,51.92,49094.0,48.188,48.2437,48.1694,48.2159,49094.0
2023-03-22 14:00:00,51.99,52.35,51.96,52.2,267468.0,48.2809,48.6152,48.253,48.4759,267468.0
2023-03-22 14:30:00,52.2,52.57,51.98,52.19,379232.0,48.4759,48.8195,48.2716,48.4666,379232.0
2023-03-22 15:00:00,52.18,52.26,51.88,52.24,381400.0,48.4573,48.5316,48.1787,48.513,381400.0
2023-03-22 15:30:00,52.25,52.25,51.66,51.67,534461.0,48.5223,48.5223,47.9744,47.9837,534461.0
2023-03-23 09:30:00,52.3,52.37,52.25,52.36,275483.0,48.5688,48.6338,48.5223,48.6245,275483.0
2023-03-23 10:00:00,52.36,52.45,52.36,52.39,172520.0,48.6245,48.708,48.6245,48.6523,172520.0
2023-03-23 10:30:00,52.41,52.52,52.34,52.51,66207.0,48.6709,48.7731,48.6059,48.7638,66207.0
2023-03-23 11:00:00,52.51,52.59,52.5,52.52,60627.0,48.7638,48.8381,48.7545,48.7731,60627.0
2023-03-23 11:30:00,52.53,52.58,52.49,52.51,69161.0,48.7823,48.8288,48.7452,48.7638,69161.0
2023-03-23 12:00:00,52.5,52.53,52.44,52.45,74683.0,48.7545,48.7823,48.6988,48.708,74683.0
2023-03-23 12:30:00,52.45,52.47,52.33,52.35,124441.0,48.708,48.7266,48.5966,48.6152,124441.0
2023-03-23 13:00:00,52.35,52.35,52.09,52.14,225534.0,48.6152,48.6152,48.3737,48.4202,225534.0
2023-03-23 13:30:00,52.13,52.22,52.1,52.11,211796.0,48.4109,48.4945,48.383,48.3923,211796.0
2023-03-23 14:00:00,52.12,52.15,51.95,51.95,196895.0,48.4016,48.4295,48.2437,48.2437,196895.0
2023-03-23 14:30:00,51.94,51.97,51.65,51.8,168819.0,48.2344,48.2623,47.9651,48.1044,168819.0
2023-03-23 15:00:00,51.8,51.99,51.67,51.78,498440.0,48.1044,48.2809,47.9837,48.0858,498440.0
2023-03-23 15:30:00,51.77,51.98,51.73,51.87,832518.0,48.0766,48.2716,48.0394,48.1694,832518.0
2023-03-24 09:30:00,51.5,51.54,51.28,51.48,237404.0,47.8258,47.863,47.6215,47.8073,237404.0
2023-03-24 10:00:00,51.48,51.53,51.31,51.48,295520.0,47.8073,47.8537,47.6494,47.8073,295520.0
2023-03-24 10:30:00,51.49,51.51,51.38,51.47,184755.0,47.8165,47.8351,47.7144,47.798,184755.0
2023-03-24 11:00:00,51.47,51.48,51.29,51.37,154886.0,47.798,47.8073,47.6308,47.7051,154886.0
2023-03-24 11:30:00,51.37,51.59,51.34,51.58,167035.0,47.7051,47.9094,47.6772,47.9001,167035.0
2023-03-24 12:00:00,51.57,51.64,51.44,51.47,181084.0,47.8908,47.9558,47.7701,47.798,181084.0
2023-03-24 12:30:00,51.49,51.63,51.48,51.58,90408.0,47.8165,47.9466,47.8073,47.9001,90408.0
2023-03-24 13:00:00,51.59,51.65,51.53,51.61,104371.0,47.9094,47.9651,47.8537,47.928,104371.0
2023-03-24 13:30:00,51.62,51.67,51.56,51.59,166531.0,47.9373,47.9837,47.8815,47.9094,166531.0
2023-03-24 14:00:00,51.6,51.66,51.57,51.63,77456.0,47.9187,47.9744,47.8908,47.9466,77456.0
2023-03-24 14:30:00,51.63,51.72,51.62,51.66,167799.0,47.9466,48.0301,47.9373,47.9744,167799.0
2023-03-24 15:00:00,51.67,51.77,51.63,51.76,117301.0,47.9837,48.0766,47.9466,48.0673,117301.0
2023-03-24 15:30:00,51.76,51.76,51.64,51.75,184382.0,48.0673,48.0673,47.9558,48.058,184382.0
2023-03-27 09:30:00,51.9,51.97,51.83,51.89,167539.0,48.1973,48.2623,48.1323,48.188,167539.0
2023-03-27 10:00:00,51.9,51.92,51.82,51.84,157949.0,48.1973,48.2159,48.123,48.1416,157949.0
2023-03-27 10:30:00,51.82,51.85,51.77,51.79,109947.0,48.123,48.1509,48.0766,48.0951,109947.0
2023-03-27 11:00:00,51.8,51.81,51.75,51.81,145347.0,48.1044,48.1137,48.058,48.1137,145347.0
2023-03-27 11:30:00,51.81,51.84,51.75,51.79,114023.0,48.1137,48.1416,48.058,48.0951,114023.0
2023-03-27 12:00:00,51.79,51.91,51.79,51.9,74350.0,48.0951,48.2066,48.0951,48.1973,74350.0
2023-03-27 12:30:00,51.9,51.91,51.84,51.88,96105.0,48.1973,48.2066,48.1416,48.1787,96105.0
2023-03-27 13:00:00,51.89,51.94,51.84,51.94,86563.0,48.188,48.2344,48.1416,48.2344,86563.0
2023-03-27 13:30:00,51.94,51.97,51.91,51.91,97814.0,48.2344,48.2623,48.2066,48.2066,97814.0
2023-03-27 14:00:00,51.92,51.98,51.87,51.97,111899.0,48.2159,48.2716,48.1694,48.2623,111899.0
2023-03-27 14:30:00,51.98,52.03,51.97,52.03,87050.0,48.2716,48.318,48.2623,48.318,87050.0
2023-03-27 15:00:00,52.03,52.06,51.98,52.01,122661.0,48.318,48.3459,48.2716,48.2994,122661.0
2023-03-27 15:30:00,52.02,52.03,51.96,52.01,524618.0,48.3087,48.318,48.253,48.2994,524618.0
2023-03-28 09:30:00,52.09,52.2,52.09,52.12,124836.0,48.3737,48.4759,48.3737,48.4016,124836.0
2023-03-28 10:00:00,52.13,52.2,52.1,52.18,87079.0,48.4109,48.4759,48.383,48.4573,87079.0
2023-03-28 10:30:00,52.18,52.19,52.06,52.17,89140.0,48.4573,48.4666,48.3459,48.448,89140.0
2023-03-28 11:00:00,52.17,52.25,52.16,52.25,125835.0,48.448,48.5223,48.4387,48.5223,125835.0
2023-03-28 11:30:00,52.25,52.3,52.24,52.27,38857.0,48.5223,48.5688,48.513,48.5409,38857.0
2023-03-28 12:00:00,52.27,52.27,52.2,52.22,55882.0,48.5409,48.5409,48.4759,48.4945,55882.0
2023-03-28 12:30:00,52.21,52.26,52.19,52.24,46507.0,48.4852,48.5316,48.4666,48.513,46507.0
2023-03-28 13:00:00,52.25,52.26,52.2,52.22,40849.0,48.5223,48.5316,48.4759,48.4945,40849.0
2023-03-28 13:30:00,52.22,52.23,52.09,52.09,89061.0,48.4945,48.5037,48.3737,48.3737,89061.0
2023-03-28 14:00:00,52.09,52.15,52.09,52.12,56179.0,48.3737,48.4295,48.3737,48.4016,56179.0
2023-03-28 14:30:00,52.13,52.19,52.09,52.17,82972.0,48.4109,48.4666,48.3737,48.448,82972.0
2023-03-28 15:00:00,52.17,52.21,52.16,52.18,140151.0,48.448,48.4852,48.4387,48.4573,140151.0
2023-03-28 15:30:00,52.18,52.27,52.16,52.24,166022.0,48.4573,48.5409,48.4387,48.513,166022.0
2023-03-29 09:30:00,52.61,52.7,52.52,52.68,146309.0,48.8566,48.9402,48.7731,48.9216,146309.0
2023-03-29 10:00:00,52.7,52.74,52.66,52.68,92402.0,48.9402,48.9774,48.9031,48.9216,92402.0
2023-03-29 10:30:00,52.68,52.69,52.55,52.56,178954.0,48.9216,48.9309,48.8009,48.8102,178954.0
2023-03-29 11:00:00,52.57,52.66,52.56,52.63,111118.0,48.8195,48.9031,48.8102,48.8752,111118.0
2023-03-29 11:30:00,52.63,52.72,52.63,52.69,643053.0,48.8752,48.9588,48.8752,48.9309,643053.0
2023-03-29 12:00:00,52.69,52.71,52.66,52.68,78274.0,48.9309,48.9495,48.9031,48.9216,78274.0
2023-03-29 12:30:00,52.67,52.69,52.62,52.62,50013.0,48.9124,48.9309,48.8659,48.8659,50013.0
2023-03-29 13:00:00,52.63,52.69,52.6,52.67,104042.0,48.8752,48.9309,48.8473,48.9124,104042.0
2023-03-29 13:30:00,52.66,52.67,52.63,52.64,120015.0,48.9031,48.9124,48.8752,48.8845,120015.0
2023-03-29 14:00:00,52.65,52.65,52.56,52.62,595519.0,48.8938,48.8938,48.8102,48.8659,595519.0
2023-03-29 14:30:00,52.62,52.67,52.61,52.66,149502.0,48.8659,48.9124,48.8566,48.9031,149502.0
2023-03-29 15:00:00,52.66,52.73,52.61,52.71,225478.0,48.9031,48.9681,48.8566,48.9495,225478.0
2023-03-29 15:30:00,52.71,52.75,52.66,52.7,179531.0,48.9495,48.9866,48.9031,48.9402,179531.0
2023-03-30 09:30:00,53.26,53.36,53.23,53.35,140530.0,49.4603,49.5531,49.4324,49.5438,140530.0
2023-03-30 10:00:00,53.35,53.37,53.18,53.28,327025.0,49.5438,49.5624,49.386,49.4788,327025.0
2023-03-30 10:30:00,53.29,53.34,53.23,53.32,217261.0,49.4881,49.5346,49.4324,49.516,217261.0
2023-03-30 11:00:00,53.31,53.35,53.29,53.31,113053.0,49.5067,49.5438,49.4881,49.5067,113053.0
2023-03-30 11:30:00,53.32,53.33,53.24,53.29,99375.0,49.516,49.5253,49.4417,49.4881,99375.0
2023-03-30 12:00:00,53.29,53.34,53.27,53.3,149627.0,49.4881,49.5346,49.4695,49.4974,149627.0
2023-03-30 12:30:00,53.3,53.3,53.24,53.28,143527.0,49.4974,49.4974,49.4417,49.4788,143527.0
2023-03-30 13:00:00,53.28,53.29,53.24,53.25,114233.0,49.4788,49.4881,49.4417,49.451,114233.0
2023-03-30 13:30:00,53.25,53.25,53.17,53.23,333872.0,49.451,49.451,49.3767,49.4324,333872.0
2023-03-30 14:00:00,53.22,53.28,53.21,53.28,449715.0,49.4231,49.4788,49.4138,49.4788,449715.0
2023-03-30 14:30:00,53.27,53.3,53.25,53.29,152564.0,49.4695,49.4974,49.451,49.4881,152564.0
2023-03-30 15:00:00,53.3,53.3,53.25,53.3,82676.0,49.4974,49.4974,49.451,49.4974,82676.0
2023-03-30 15:30:00,53.3,53.34,53.29,53.32,160656.0,49.4974,49.5346,49.4881,49.516,160656.0
2023-03-31 09:30:00,53.41,53.56,53.35,53.49,110188.0,49.5996,49.7389,49.5438,49.6739,110188.0
2023-03-31 10:00:00,53.5,53.56,53.5,53.52,163079.0,49.6831,49.7389,49.6831,49.7017,163079.0
2023-03-31 10:30:00,53.51,53.56,53.43,53.47,375567.0,49.6924,49.7389,49.6181,49.6553,375567.0
2023-03-31 11:00:00,53.49,53.56,53.47,53.51,75641.0,49.6739,49.7389,49.6553,49.6924,75641.0
2023-03-31 11:30:00,53.52,53.54,53.48,53.52,103512.0,49.7017,49.7203,49.6646,49.7017,103512.0
2023-03-31 12:00:00,53.52,53.52,53.46,53.51,120537.0,49.7017,49.7017,49.646,49.6924,120537.0
2023-03-31 12:30:00,53.51,53.51,53.46,53.5,61402.0,49.6924,49.6924,49.646,49.6831,61402.0
2023-03-31 13:00:00,53.5,53.51,53.41,53.41,273516.0,49.6831,49.6924,49.5996,49.5996,273516.0
2023-03-31 13:30:00,53.41,53.41,53.33,53.37,46678.0,49.5996,49.5996,49.5253,49.5624,46678.0
2023-03-31 14:00:00,53.38,53.43,53.36,53.38,97376.0,49.5717,49.6181,49.5531,49.5717,97376.0
2023-03-31 14:30:00,53.37,53.42,53.37,53.41,77368.0,49.5624,49.6088,49.5624,49.5996,77368.0
2023-03-31 15:00:00,53.41,53.46,53.4,53.46,102196.0,49.5996,49.646,49.5903,49.646,102196.0
2023-03-31 15:30:00,53.45,53.47,53.39,53.45,363493.0,49.6367,49.6553,49.581,49.6367,363493.0
2023-04-03 09:30:00,53.59,53.7,53.56,53.62,205300.0,49.7667,49.8689,49.7389,49.7946,205300.0
2023-04-03 10:00:00,53.65,53.8,53.65,53.79,298787.0,49.8224,49.9617,49.8224,49.9524,298787.0
2023-04-03 10:30:00,53.8,53.81,53.56,53.57,124743.0,49.9617,49.971,49.7389,49.7481,124743.0
2023-04-03 11:00:00,53.57,53.6,53.51,53.59,102229.0,49.7481,49.776,49.6924,49.7667,102229.0
2023-04-03 11:30:00,53.58,53.68,53.56,53.68,64825.0,49.7574,49.8503,49.7389,49.8503,64825.0
2023-04-03 12:00:00,53.67,53.71,53.64,53.69,116868.0,49.841,49.8782,49.8132,49.8596,116868.0
2023-04-03 12:30:00,53.68,53.68,53.62,53.64,68839.0,49.8503,49.8503,49.7946,49.8132,68839.0
2023-04-03 13:00:00,53.63,53.66,53.59,53.61,102935.0,49.8039,49.8317,49.7667,49.7853,102935.0
2023-04-03 13:30:00,53.62,53.66,53.61,53.64,77708.0,49.7946,49.8317,49.7853,49.8132,77708.0
2023-04-03 14:00:00,53.64,53.71,53.63,53.7,91122.0,49.8132,49.8782,49.8039,49.8689,91122.0
2023-04-03 14:30:00,53.7,53.75,53.69,53.74,53973.0,49.8689,49.9153,49.8596,49.906,53973.0
2023-04-03 15:00:00,53.75,53.81,53.73,53.79,123160.0,49.9153,49.971,49.8967,49.9524,123160.0
2023-04-03 15:30:00,53.79,53.87,53.77,53.86,288022.0,49.9524,50.0267,49.9339,50.0175,288022.0
2023-04-04 09:30:00,53.82,53.88,53.77,53.79,143638.0,49.9803,50.036,49.9339,49.9524,143638.0
2023-04-04 10:00:00,53.83,54.0,53.81,53.89,100795.0,49.9896,50.1475,49.971,50.0453,100795.0
2023-04-04 10:30:00,53.89,53.95,53.86,53.9,91464.0,50.0453,50.101,50.0175,50.0546,91464.0
2023-04-04 11:00:00,53.89,53.89,53.74,53.8,76071.0,50.0453,50.0453,49.906,49.9617,76071.0
2023-04-04 11:30:00,53.8,53.82,53.75,53.75,80835.0,49.9617,49.9803,49.9153,49.9153,80835.0
2023-04-04 12:00:00,53.75,53.79,53.67,53.73,90599.0,49.9153,49.9524,49.841,49.8967,90599.0
2023-04-04 12:30:00,53.73,53.76,53.7,53.76,71848.0,49.8967,49.9246,49.8689,49.9246,71848.0
2023-04-04 13:00:00,53.75,53.82,53.73,53.82,51699.0,49.9153,49.9803,49.8967,49.9803,51699.0
2023-04-04 13:30:00,53.81,53.85,53.79,53.8,107151.0,49.971,50.0082,49.9524,49.9617,107151.0
2023-04-04 14:00:00,53.8,53.84,53.77,53.78,112967.0,49.9617,49.9989,49.9339,49.9432,112967.0
2023-04-04 14:30:00,53.78,53.83,53.75,53.78,84793.0,49.9432,49.9896,49.9153,49.9432,84793.0
2023-04-04 15:00:00,53.77,53.81,53.75,53.76,117851.0,49.9339,49.971,49.9153,49.9246,117851.0
2023-04-04 15:30:00,53.77,53.85,53.73,53.85,160160.0,49.9339,50.0082,49.8967,50.0082,160160.0
2023-04-05 09:30:00,53.64,53.64,53.58,53.59,109969.0,49.8132,49.8132,49.7574,49.7667,109969.0
2023-04-05 10:00:00,53.6,53.71,53.42,53.44,216244.0,49.776,49.8782,49.6088,49.6274,216244.0
2023-04-05 10:30:00,53.44,53.48,53.28,53.33,163983.0,49.6274,49.6646,49.4788,49.5253,163983.0
2023-04-05 11:00:00,53.32,53.4,53.29,53.37,121790.0,49.516,49.5903,49.4881,49.5624,121790.0
2023-04-05 11:30:00,53.37,53.47,53.35,53.46,98530.0,49.5624,49.6553,49.5438,49.646,98530.0
2023-04-05 12:00:00,53.47,53.47,53.35,53.38,108791.0,49.6553,49.6553,49.5438,49.5717,108791.0
2023-04-05 12:30:00,53.37,53.4,53.3,53.34,61857.0,49.5624,49.5903,49.4974,49.5346,61857.0
2023-04-05 13:00:00,53.34,53.41,53.31,53.39,154077.0,49.5346,49.5996,49.5067,49.581,154077.0
2023-04-05 13:30:00,53.39,53.4,53.34,53.39,87804.0,49.581,49.5903,49.5346,49.581,87804.0
2023-04-05 14:00:00,53.4,53.45,53.39,53.41,74365.0,49.5903,49.6367,49.581,49.5996,74365.0
2023-04-05 14:30:00,53.41,53.48,53.41,53.46,78779.0,49.5996,49.6646,49.5996,49.646,78779.0
2023-04-05 15:00:00,53.47,53.47,53.39,53.41,212545.0,49.6553,49.6553,49.581,49.5996,212545.0
2023-04-05 15:30:00,53.42,53.47,53.42,53.46,167578.0,49.6088,49.6553,49.6088,49.646,167578.0
2023-04-06 09:30:00,53.4,53.45,53.32,53.36,105900.0,49.5903,49.6367,49.516,49.5531,105900.0
2023-04-06 10:00:00,53.38,53.54,53.36,53.5,131463.0,49.5717,49.7203,49.5531,49.6831,131463.0
2023-04-06 10:30:00,53.51,53.54,53.44,53.54,134235.0,49.6924,49.7203,49.6274,49.7203,134235.0
2023-04-06 11:00:00,53.53,53.58,53.52,53.53,50641.0,49.711,49.7574,49.7017,49.711,50641.0
2023-04-06 11:30:00,53.53,53.65,53.52,53.65,51815.0,49.711,49.8224,49.7017,49.8224,51815.0
2023-04-06 12:00:00,53.66,53.73,53.66,53.71,95970.0,49.8317,49.8967,49.8317,49.8782,95970.0
2023-04-06 12:30:00,53.71,53.78,53.71,53.72,36822.0,49.8782,49.9432,49.8782,49.8874,36822.0
2023-04-06 13:00:00,53.72,53.75,53.71,53.72,57258.0,49.8874,49.9153,49.8782,49.8874,57258.0
2023-04-06 13:30:00,53.72,53.76,53.7,53.72,49912.0,49.8874,49.9246,49.8689,49.8874,49912.0
2023-04-06 14:00:00,53.73,53.76,53.72,53.75,51293.0,49.8967,49.9246,49.8874,49.9153,51293.0
2023-04-06 14:30:00,53.75,53.77,53.71,53.73,134700.0,49.9153,49.9339,49.8782,49.8967,134700.0
2023-04-06 15:00:00,53.72,53.74,53.66,53.68,89394.0,49.8874,49.906,49.8317,49.8503,89394.0
2023-04-06 15:30:00,53.68,53.7,53.64,53.65,134297.0,49.8503,49.8689,49.8132,49.8224,134297.0
2023-04-10 09:30:00,53.35,53.45,53.31,53.35,131436.0,49.5438,49.6367,49.5067,49.5438,131436.0
2023-04-10 10:00:00,53.34,53.44,53.32,53.35,143721.0,49.5346,49.6274,49.516,49.5438,143721.0
2023-04-10 10:30:00,53.36,53.44,53.36,53.42,107204.0,49.5531,49.6274,49.5531,49.6088,107204.0
2023-04-10 11:00:00,53.42,53.52,53.42,53.5,59241.0,49.6088,49.7017,49.6088,49.6831,59241.0
2023-04-10 11:30:00,53.51,53.51,53.41,53.41,62021.0,49.6924,49.6924,49.5996,49.5996,62021.0
2023-04-10 12:00:00,53.41,53.45,53.37,53.44,72901.0,49.5996,49.6367,49.5624,49.6274,72901.0
2023-04-10 12:30:00,53.44,53.54,53.43,53.53,39377.0,49.6274,49.7203,49.6181,49.711,39377.0
2023-04-10 13:00:00,53.53,53.57,53.53,53.56,72795.0,49.711,49.7481,49.711,49.7389,72795.0
2023-04-10 13:30:00,53.57,53.58,53.51,53.56,64985.0,49.7481,49.7574,49.6924,49.7389,64985.0
2023-04-10 14:00:00,53.56,53.59,53.54,53.58,62274.0,49.7389,49.7667,49.7203,49.7574,62274.0
2023-04-10 14:30:00,53.58,53.61,53.54,53.6,105225.0,49.7574,49.7853,49.7203,49.776,105225.0
2023-04-10 15:00:00,53.62,53.63,53.58,53.59,55354.0,49.7946,49.8039,49.7574,49.7667,55354.0
2023-04-10 15:30:00,53.59,53.67,53.59,53.67,113836.0,49.7667,49.841,49.7667,49.841,113836.0
2023-04-11 09:30:00,53.85,53.92,53.83,53.89,227672.0,50.0082,50.0732,49.9896,50.0453,227672.0
2023-04-11 10:00:00,53.9,53.98,53.9,53.98,82234.0,50.0546,50.1289,50.0546,50.1289,82234.0
2023-04-11 10:30:00,53.97,53.98,53.85,53.85,62568.0,50.1196,50.1289,50.0082,50.0082,62568.0
2023-04-11 11:00:00,53.86,53.93,53.86,53.91,71080.0,50.0175,50.0825,50.0175,50.0639,71080.0
2023-04-11 11:30:00,53.9,53.91,53.87,53.89,191316.0,50.0546,50.0639,50.0267,50.0453,191316.0
2023-04-11 12:00:00,53.89,53.92,53.87,53.9,64045.0,50.0453,50.0732,50.0267,50.0546,64045.0
2023-04-11 12:30:00,53.91,53.92,53.86,53.9,130340.0,50.0639,50.0732,50.0175,50.0546,130340.0
2023-04-11 13:00:00,53.9,53.92,53.88,53.92,69547.0,50.0546,50.0732,50.036,50.0732,69547.0
2023-04-11 13:30:00,53.92,53.99,53.91,53.99,40216.0,50.0732,50.1382,50.0639,50.1382,40216.0
2023-04-11 14:00:00,53.99,54.0,53.95,53.98,52432.0,50.1382,50.1475,50.101,50.1289,52432.0
2023-04-11 14:30:00,53.99,54.0,53.96,53.98,67578.0,50.1382,50.1475,50.1103,50.1289,67578.0
2023-04-11 15:00:00,53.98,54.0,53.95,53.99,131724.0,50.1289,50.1475,50.101,50.1382,131724.0
2023-04-11 15:30:00,53.99,54.0,53.88,53.9,269242.0,50.1382,50.1475,50.036,50.0546,269242.0
2023-04-12 09:30:00,54.3,54.36,54.13,54.19,151732.0,50.4261,50.4818,50.2682,50.3239,151732.0
2023-04-12 10:00:00,54.2,54.36,54.16,54.28,96733.0,50.3332,50.4818,50.2961,50.4075,96733.0
2023-04-12 10:30:00,54.28,54.29,54.04,54.04,215383.0,50.4075,50.4168,50.1846,50.1846,215383.0
2023-04-12 11:00:00,54.04,54.09,53.94,54.08,125179.0,50.1846,50.231,50.0917,50.2218,125179.0
2023-04-12 11:30:00,54.09,54.21,54.04,54.18,81316.0,50.231,50.3425,50.1846,50.3146,81316.0
2023-04-12 12:00:00,54.18,54.24,54.18,54.22,99486.0,50.3146,50.3703,50.3146,50.3518,99486.0
2023-04-12 12:30:00,54.23,54.26,54.18,54.26,71388.0,50.3611,50.3889,50.3146,50.3889,71388.0
2023-04-12 13:00:00,54.27,54.3,54.22,54.29,88445.0,50.3982,50.4261,50.3518,50.4168,88445.0
2023-04-12 13:30:00,54.29,54.3,54.22,54.24,89046.0,50.4168,50.4261,50.3518,50.3703,89046.0
2023-04-12 14:00:00,54.24,54.31,54.16,54.18,213006.0,50.3703,50.4354,50.2961,50.3146,213006.0
2023-04-12 14:30:00,54.17,54.18,54.1,54.14,158223.0,50.3053,50.3146,50.2403,50.2775,158223.0
2023-04-12 15:00:00,54.14,54.16,54.01,54.02,134167.0,50.2775,50.2961,50.1568,50.166,134167.0
2023-04-12 15:30:00,54.01,54.07,54.0,54.04,219380.0,50.1568,50.2125,50.1475,50.1846,219380.0
2023-04-13 09:30:00,54.52,54.61,54.5,54.54,154928.0,50.6304,50.7139,50.6118,50.6489,154928.0
2023-04-13 10:00:00,54.55,54.62,54.49,54.58,78693.0,50.6582,50.7232,50.6025,50.6861,78693.0
2023-04-13 10:30:00,54.59,54.6,54.5,54.55,121938.0,50.6954,50.7047,50.6118,50.6582,121938.0
2023-04-13 11:00:00,54.55,54.64,54.55,54.64,147780.0,50.6582,50.7418,50.6582,50.7418,147780.0
2023-04-13 11:30:00,54.65,54.69,54.63,54.67,64192.0,50.7511,50.7882,50.7325,50.7697,64192.0
2023-04-13 12:00:00,54.68,54.7,54.65,54.68,62119.0,50.779,50.7975,50.7511,50.779,62119.0
2023-04-13 12:30:00,54.68,54.71,54.64,54.71,52662.0,50.779,50.8068,50.7418,50.8068,52662.0
2023-04-13 13:00:00,54.71,54.76,54.68,54.72,81428.0,50.8068,50.8532,50.779,50.8161,81428.0
2023-04-13 13:30:00,54.72,54.79,54.71,54.77,77855.0,50.8161,50.8811,50.8068,50.8625,77855.0
2023-04-13 14:00:00,54.77,54.8,54.76,54.76,98690.0,50.8625,50.8904,50.8532,50.8532,98690.0
2023-04-13 14:30:00,54.77,54.78,54.74,54.78,76434.0,50.8625,50.8718,50.8347,50.8718,76434.0
2023-04-13 15:00:00,54.79,54.79,54.75,54.77,53506.0,50.8811,50.8811,50.844,50.8625,53506.0
2023-04-13 15:30:00,54.77,54.79,54.74,54.76,233963.0,50.8625,50.8811,50.8347,50.8532,233963.0
2023-04-14 09:30:00,54.66,54.84,54.65,54.81,191072.0,50.7604,50.9275,50.7511,50.8997,191072.0
2023-04-14 10:00:00,54.75,54.78,54.51,54.53,324293.0,50.844,50.8718,50.6211,50.6397,324293.0
2023-04-14 10:30:00,54.54,54.57,54.47,54.52,76288.0,50.6489,50.6768,50.5839,50.6304,76288.0
2023-04-14 11:00:00,54.52,54.53,54.4,54.41,81198.0,50.6304,50.6397,50.5189,50.5282,81198.0
2023-04-14 11:30:00,54.42,54.44,54.36,54.39,80764.0,50.5375,50.5561,50.4818,50.5096,80764.0
2023-04-14 12:00:00,54.39,54.41,54.36,54.39,91778.0,50.5096,50.5282,50.4818,50.5096,91778.0
2023-04-14 12:30:00,54.37,54.39,54.3,54.33,76281.0,50.4911,50.5096,50.4261,50.4539,76281.0
2023-04-14 13:00:00,54.33,54.45,54.32,54.38,57264.0,50.4539,50.5654,50.4446,50.5004,57264.0
2023-04-14 13:30:00,54.37,54.4,54.32,54.38,42277.0,50.4911,50.5189,50.4446,50.5004,42277.0
2023-04-14 14:00:00,54.39,54.47,54.37,54.45,64794.0,50.5096,50.5839,50.4911,50.5654,64794.0
2023-04-14 14:30:00,54.47,54.49,54.44,54.48,59800.0,50.5839,50.6025,50.5561,50.5932,59800.0
2023-04-14 15:00:00,54.48,54.49,54.38,54.47,175004.0,50.5932,50.6025,50.5004,50.5839,175004.0
2023-04-14 15:30:00,54.46,54.53,54.46,54.51,111675.0,50.5746,50.6397,50.5746,50.6211,111675.0
2023-04-17 09:30:00,54.46,54.54,54.42,54.45,248648.0,50.5746,50.6489,50.5375,50.5654,248648.0
2023-04-17 10:00:00,54.45,54.5,54.4,54.42,83361.0,50.5654,50.6118,50.5189,50.5375,83361.0
2023-04-17 10:30:00,54.42,54.44,54.33,54.36,224328.0,50.5375,50.5561,50.4539,50.4818,224328.0
2023-04-17 11:00:00,54.36,54.38,54.32,54.34,748355.0,50.4818,50.5004,50.4446,50.4632,748355.0
2023-04-17 11:30:00,54.34,54.36,54.27,54.34,271634.0,50.4632,50.4818,50.3982,50.4632,271634.0
2023-04-17 12:00:00,54.35,54.37,54.32,54.34,241766.0,50.4725,50.4911,50.4446,50.4632,241766.0
2023-04-17 12:30:00,54.35,54.38,54.33,54.35,229465.0,50.4725,50.5004,50.4539,50.4725,229465.0
2023-04-17 13:00:00,54.35,54.4,54.34,54.39,235725.0,50.4725,50.5189,50.4632,50.5096,235725.0
2023-04-17 13:30:00,54.4,54.42,54.36,54.37,64729.0,50.5189,50.5375,50.4818,50.4911,64729.0
2023-04-17 14:00:00,54.37,54.39,54.34,54.38,61151.0,50.4911,50.5096,50.4632,50.5004,61151.0
2023-04-17 14:30:00,54.39,54.46,54.38,54.46,82108.0,50.5096,50.5746,50.5004,50.5746,82108.0
2023-04-17 15:00:00,54.46,54.51,54.45,54.51,80778.0,50.5746,50.6211,50.5654,50.6211,80778.0
2023-04-17 15:30:00,54.5,54.55,54.47,54.54,95534.0,50.6118,50.6582,50.5839,50.6489,95534.0
2023-04-18 09:30:00,54.75,54.83,54.71,54.73,200349.0,50.844,50.9183,50.8068,50.8254,200349.0
2023-04-18 10:00:00,54.72,54.77,54.67,54.7,101573.0,50.8161,50.8625,50.7697,50.7975,101573.0
2023-04-18 10:30:00,54.69,54.71,54.65,54.68,63972.0,50.7882,50.8068,50.7511,50.779,63972.0
2023-04-18 11:00:00,54.69,54.7,54.64,54.69,82869.0,50.7882,50.7975,50.7418,50.7882,82869.0
2023-04-18 11:30:00,54.68,54.7,54.59,54.62,40184.0,50.779,50.7975,50.6954,50.7232,40184.0
2023-04-18 12:00:00,54.62,54.69,54.6,54.69,111812.0,50.7232,50.7882,50.7047,50.7882,111812.0
2023-04-18 12:30:00,54.7,54.7,54.65,54.67,73247.0,50.7975,50.7975,50.7511,50.7697,73247.0
2023-04-18 13:00:00,54.67,54.7,54.66,54.67,71471.0,50.7697,50.7975,50.7604,50.7697,71471.0
2023-04-18 13:30:00,54.66,54.71,54.66,54.68,47597.0,50.7604,50.8068,50.7604,50.779,47597.0
2023-04-18 14:00:00,54.67,54.71,54.64,54.7,111202.0,50.7697,50.8068,50.7418,50.7975,111202.0
2023-04-18 14:30:00,54.7,54.71,54.61,54.68,94269.0,50.7975,50.8068,50.7139,50.779,94269.0
2023-04-18 15:00:00,54.67,54.73,54.67,54.7,69436.0,50.7697,50.8254,50.7697,50.7975,69436.0
2023-04-18 15:30:00,54.69,54.75,54.68,54.73,116264.0,50.7882,50.844,50.779,50.8254,116264.0
2023-04-19 09:30:00,54.37,54.4,54.33,54.35,127138.0,50.4911,50.5189,50.4539,50.4725,127138.0
2023-04-19 10:00:00,54.35,54.46,54.35,54.43,62441.0,50.4725,50.5746,50.4725,50.5468,62441.0
2023-04-19 10:30:00,54.43,54.47,54.4,54.41,52483.0,50.5468,50.5839,50.5189,50.5282,52483.0
2023-04-19 11:00:00,54.41,54.44,54.39,54.42,63988.0,50.5282,50.5561,50.5096,50.5375,63988.0
2023-04-19 11:30:00,54.41,54.44,54.39,54.4,43514.0,50.5282,50.5561,50.5096,50.5189,43514.0
2023-04-19 12:00:00,54.4,54.42,54.37,54.41,41604.0,50.5189,50.5375,50.4911,50.5282,41604.0
2023-04-19 12:30:00,54.41,54.47,54.41,54.47,29498.0,50.5282,50.5839,50.5282,50.5839,29498.0
2023-04-19 13:00:00,54.48,54.5,54.43,54.46,92156.0,50.5932,50.6118,50.5468,50.5746,92156.0
2023-04-19 13:30:00,54.46,54.48,54.42,54.46,34084.0,50.5746,50.5932,50.5375,50.5746,34084.0
2023-04-19 14:00:00,54.47,54.5,54.44,54.46,103895.0,50.5839,50.6118,50.5561,50.5746,103895.0
2023-04-19 14:30:00,54.46,54.47,54.44,54.46,66472.0,50.5746,50.5839,50.5561,50.5746,66472.0
2023-04-19 15:00:00,54.46,54.48,54.44,54.45,53725.0,50.5746,50.5932,50.5561,50.5654,53725.0
2023-04-19 15:30:00,54.45,54.46,54.41,54.42,221484.0,50.5654,50.5746,50.5282,50.5375,221484.0
2023-04-20 09:30:00,54.3,54.5,54.3,54.44,106590.0,50.4261,50.6118,50.4261,50.5561,106590.0
2023-04-20 10:00:00,54.44,54.58,54.44,54.54,108505.0,50.5561,50.6861,50.5561,50.6489,108505.0
2023-04-20 10:30:00,54.54,54.59,54.51,54.55,71978.0,50.6489,50.6954,50.6211,50.6582,71978.0
2023-04-20 11:00:00,54.56,54.56,54.43,54.46,159200.0,50.6675,50.6675,50.5468,50.5746,159200.0
2023-04-20 11:30:00,54.48,54.5,54.45,54.46,44642.0,50.5932,50.6118,50.5654,50.5746,44642.0
2023-04-20 12:00:00,54.46,54.48,54.43,54.46,67567.0,50.5746,50.5932,50.5468,50.5746,67567.0
2023-04-20 12:30:00,54.46,54.51,54.45,54.5,29555.0,50.5746,50.6211,50.5654,50.6118,29555.0
2023-04-20 13:00:00,54.51,54.55,54.5,54.55,76885.0,50.6211,50.6582,50.6118,50.6582,76885.0
2023-04-20 13:30:00,54.55,54.55,54.5,54.52,37852.0,50.6582,50.6582,50.6118,50.6304,37852.0
2023-04-20 14:00:00,54.51,54.52,54.42,54.42,69768.0,50.6211,50.6304,50.5375,50.5375,69768.0
2023-04-20 14:30:00,54.42,54.44,54.34,54.38,110358.0,50.5375,50.5561,50.4632,50.5004,110358.0
2023-04-20 15:00:00,54.39,54.39,54.28,54.28,63993.0,50.5096,50.5096,50.4075,50.4075,63993.0
2023-04-20 15:30:00,54.29,54.41,54.29,54.41,133133.0,50.4168,50.5282,50.4168,50.5282,133133.0
2023-04-21 09:30:00,54.36,54.36,54.12,54.14,254448.0,50.4818,50.4818,50.2589,50.2775,254448.0
2023-04-21 10:00:00,54.13,54.37,54.09,54.34,134174.0,50.2682,50.4911,50.231,50.4632,134174.0
2023-04-21 10:30:00,54.34,54.35,54.17,54.22,108422.0,50.4632,50.4725,50.3053,50.3518,108422.0
2023-04-21 11:00:00,54.24,54.32,54.23,54.31,69150.0,50.3703,50.4446,50.3611,50.4354,69150.0
2023-04-21 11:30:00,54.3,54.38,54.3,54.36,91952.0,50.4261,50.5004,50.4261,50.4818,91952.0
2023-04-21 12:00:00,54.37,54.4,54.34,54.35,88303.0,50.4911,50.5189,50.4632,50.4725,88303.0
2023-04-21 12:30:00,54.35,54.38,54.32,54.37,96576.0,50.4725,50.5004,50.4446,50.4911,96576.0
2023-04-21 13:00:00,54.37,54.39,54.33,54.35,109034.0,50.4911,50.5096,50.4539,50.4725,109034.0
2023-04-21 13:30:00,54.35,54.43,54.34,54.43,199927.0,50.4725,50.5468,50.4632,50.5468,199927.0
2023-04-21 14:00:00,54.43,54.47,54.42,54.43,129576.0,50.5468,50.5839,50.5375,50.5468,129576.0
2023-04-21 14:30:00,54.42,54.43,54.38,54.39,178995.0,50.5375,50.5468,50.5004,50.5096,178995.0
2023-04-21 15:00:00,54.39,54.4,54.34,54.4,168379.0,50.5096,50.5189,50.4632,50.5189,168379.0
2023-04-21 15:30:00,54.41,54.45,54.38,54.44,189854.0,50.5282,50.5654,50.5004,50.5561,189854.0
2023-04-24 09:30:00,54.43,54.48,54.4,54.47,186615.0,50.5468,50.5932,50.5189,50.5839,186615.0
2023-04-24 10:00:00,54.47,54.51,54.44,54.47,297901.0,50.5839,50.6211,50.5561,50.5839,297901.0
2023-04-24 10:30:00,54.48,54.51,54.4,54.41,66448.0,50.5932,50.6211,50.5189,50.5282,66448.0
2023-04-24 11:00:00,54.42,54.42,54.37,54.38,281350.0,50.5375,50.5375,50.4911,50.5004,281350.0
2023-04-24 11:30:00,54.37,54.41,54.34,54.34,126634.0,50.4911,50.5282,50.4632,50.4632,126634.0
2023-04-24 12:00:00,54.35,54.4,54.34,54.4,115430.0,50.4725,50.5189,50.4632,50.5189,115430.0
2023-04-24 12:30:00,54.39,54.42,54.38,54.41,179752.0,50.5096,50.5375,50.5004,50.5282,179752.0
2023-04-24 13:00:00,54.41,54.43,54.39,54.43,144515.0,50.5282,50.5468,50.5096,50.5468,144515.0
2023-04-24 13:30:00,54.43,54.47,54.42,54.46,119384.0,50.5468,50.5839,50.5375,50.5746,119384.0
2023-04-24 14:00:00,54.46,54.47,54.43,54.45,175050.0,50.5746,50.5839,50.5468,50.5654,175050.0
2023-04-24 14:30:00,54.45,54.46,54.42,54.45,118468.0,50.5654,50.5746,50.5375,50.5654,118468.0
2023-04-24 15:00:00,54.45,54.47,54.44,54.46,176956.0,50.5654,50.5839,50.5561,50.5746,176956.0
2023-04-24 15:30:00,54.46,54.51,54.45,54.49,446432.0,50.5746,50.6211,50.5654,50.6025,446432.0
2023-04-25 09:30:00,54.11,54.13,53.95,53.98,132273.0,50.2496,50.2682,50.101,50.1289,132273.0
2023-04-25 10:00:00,53.98,54.04,53.87,53.89,170689.0,50.1289,50.1846,50.0267,50.0453,170689.0
2023-04-25 10:30:00,53.89,53.94,53.87,53.92,85272.0,50.0453,50.0917,50.0267,50.0732,85272.0
2023-04-25 11:00:00,53.93,54.02,53.91,53.97,112372.0,50.0825,50.166,50.0639,50.1196,112372.0
2023-04-25 11:30:00,53.96,53.96,53.88,53.89,97375.0,50.1103,50.1103,50.036,50.0453,97375.0
2023-04-25 12:00:00,53.88,53.9,53.84,53.85,77142.0,50.036,50.0546,49.9989,50.0082,77142.0
2023-04-25 12:30:00,53.85,53.87,53.82,53.83,61908.0,50.0082,50.0267,49.9803,49.9896,61908.0
2023-04-25 13:00:00,53.84,53.86,53.69,53.73,73941.0,49.9989,50.0175,49.8596,49.8967,73941.0
2023-04-25 13:30:00,53.74,53.74,53.68,53.69,90736.0,49.906,49.906,49.8503,49.8596,90736.0
2023-04-25 14:00:00,53.69,53.72,53.66,53.72,109891.0,49.8596,49.8874,49.8317,49.8874,109891.0
2023-04-25 14:30:00,53.71,53.72,53.66,53.67,129908.0,49.8782,49.8874,49.8317,49.841,129908.0
2023-04-25 15:00:00,53.66,53.74,53.66,53.71,119920.0,49.8317,49.906,49.8317,49.8782,119920.0
2023-04-25 15:30:00,53.72,53.73,53.65,53.65,193306.0,49.8874,49.8967,49.8224,49.8224,193306.0
2023-04-26 09:30:00,54.03,54.06,53.94,53.96,109700.0,50.1753,50.2032,50.0917,50.1103,109700.0
2023-04-26 10:00:00,53.94,53.97,53.81,53.86,86642.0,50.0917,50.1196,49.971,50.0175,86642.0
2023-04-26 10:30:00,53.87,53.9,53.84,53.89,40929.0,50.0267,50.0546,49.9989,50.0453,40929.0
2023-04-26 11:00:00,53.89,53.98,53.89,53.94,89452.0,50.0453,50.1289,50.0453,50.0917,89452.0
2023-04-26 11:30:00,53.94,54.01,53.94,53.96,270227.0,50.0917,50.1568,50.0917,50.1103,270227.0
2023-04-26 12:00:00,53.97,54.0,53.92,53.93,117878.0,50.1196,50.1475,50.0732,50.0825,117878.0
2023-04-26 12:30:00,53.92,53.93,53.88,53.92,340096.0,50.0732,50.0825,50.036,50.0732,340096.0
2023-04-26 13:00:00,53.92,53.94,53.86,53.88,159306.0,50.0732,50.0917,50.0175,50.036,159306.0
2023-04-26 13:30:00,53.88,53.88,53.76,53.78,93372.0,50.036,50.036,49.9246,49.9432,93372.0
2023-04-26 14:00:00,53.78,53.78,53.71,53.76,119021.0,49.9432,49.9432,49.8782,49.9246,119021.0
2023-04-26 14:30:00,53.75,53.76,53.67,53.7,117258.0,49.9153,49.9246,49.841,49.8689,117258.0
2023-04-26 15:00:00,53.7,53.73,53.67,53.7,128210.0,49.8689,49.8967,49.841,49.8689,128210.0
2023-04-26 15:30:00,53.71,53.74,53.65,53.7,298999.0,49.8782,49.906,49.8224,49.8689,298999.0
2023-04-27 09:30:00,54.01,54.07,53.91,54.03,144910.0,50.1568,50.2125,50.0639,50.1753,144910.0
2023-04-27 10:00:00,54.03,54.14,54.02,54.05,146759.0,50.1753,50.2775,50.166,50.1939,146759.0
2023-04-27 10:30:00,54.05,54.08,54.0,54.02,101488.0,50.1939,50.2218,50.1475,50.166,101488.0
2023-04-27 11:00:00,54.02,54.14,54.01,54.14,209077.0,50.166,50.2775,50.1568,50.2775,209077.0
2023-04-27 11:30:00,54.15,54.17,54.09,54.11,86925.0,50.2868,50.3053,50.231,50.2496,86925.0
2023-04-27 12:00:00,54.11,54.16,54.11,54.14,65216.0,50.2496,50.2961,50.2496,50.2775,65216.0
2023-04-27 12:30:00,54.15,54.17,54.14,54.16,36931.0,50.2868,50.3053,50.2775,50.2961,36931.0
2023-04-27 13:00:00,54.15,54.22,54.15,54.22,47091.0,50.2868,50.3518,50.2868,50.3518,47091.0
2023-04-27 13:30:00,54.22,54.32,54.22,54.31,36958.0,50.3518,50.4446,50.3518,50.4354,36958.0
2023-04-27 14:00:00,54.31,54.34,54.28,54.34,59284.0,50.4354,50.4632,50.4075,50.4632,59284.0
2023-04-27 14:30:00,54.33,54.38,54.32,54.38,39577.0,50.4539,50.5004,50.4446,50.5004,39577.0
2023-04-27 15:00:00,54.38,54.41,54.36,54.38,54173.0,50.5004,50.5282,50.4818,50.5004,54173.0
2023-04-27 15:30:00,54.39,54.39,54.35,54.38,155826.0,50.5096,50.5096,50.4725,50.5004,155826.0
2023-04-28 09:30:00,54.09,54.19,54.07,54.15,161364.0,50.231,50.3239,50.2125,50.2868,161364.0
2023-04-28 10:00:00,54.15,54.32,54.13,54.31,262862.0,50.2868,50.4446,50.2682,50.4354,262862.0
2023-04-28 10:30:00,54.31,54.38,54.27,54.3,155721.0,50.4354,50.5004,50.3982,50.4261,155721.0
2023-04-28 11:00:00,54.29,54.38,54.24,54.37,111084.0,50.4168,50.5004,50.3703,50.4911,111084.0
2023-04-28 11:30:00,54.37,54.47,54.37,54.47,107167.0,50.4911,50.5839,50.4911,50.5839,107167.0
2023-04-28 12:00:00,54.47,54.47,54.41,54.43,142726.0,50.5839,50.5839,50.5282,50.5468,142726.0
2023-04-28 12:30:00,54.44,54.47,54.42,54.47,78925.0,50.5561,50.5839,50.5375,50.5839,78925.0
2023-04-28 13:00:00,54.47,54.48,54.42,54.48,126702.0,50.5839,50.5932,50.5375,50.5932,126702.0
2023-04-28 13:30:00,54.48,54.49,54.42,54.44,164903.0,50.5932,50.6025,50.5375,50.5561,164903.0
2023-04-28 14:00:00,54.44,54.47,54.4,54.42,138883.0,50.5561,50.5839,50.5189,50.5375,138883.0
2023-04-28 14:30:00,54.41,54.43,54.37,54.41,155518.0,50.5282,50.5468,50.4911,50.5282,155518.0
2023-04-28 15:00:00,54.41,54.44,54.38,54.38,119735.0,50.5282,50.5561,50.5004,50.5004,119735.0
2023-04-28 15:30:00,54.39,54.47,54.37,54.47,203336.0,50.5096,50.5839,50.4911,50.5839,203336.0
2023-05-01 09:30:00,54.46,54.67,54.45,54.6,121578.0,50.5746,50.7697,50.5654,50.7047,121578.0
2023-05-01 10:00:00,54.52,54.57,54.43,54.45,143624.0,50.6304,50.6768,50.5468,50.5654,143624.0
2023-05-01 10:30:00,54.45,54.54,54.44,54.52,111198.0,50.5654,50.6489,50.5561,50.6304,111198.0
2023-05-01 11:00:00,54.53,54.54,54.38,54.4,103035.0,50.6397,50.6489,50.5004,50.5189,103035.0
2023-05-01 11:30:00,54.4,54.42,54.36,54.41,150426.0,50.5189,50.5375,50.4818,50.5282,150426.0
2023-05-01 12:00:00,54.41,54.45,54.41,54.44,153719.0,50.5282,50.5654,50.5282,50.5561,153719.0
2023-05-01 12:30:00,54.45,54.52,54.44,54.5,200011.0,50.5654,50.6304,50.5561,50.6118,200011.0
2023-05-01 13:00:00,54.5,54.51,54.48,54.48,175026.0,50.6118,50.6211,50.5932,50.5932,175026.0
2023-05-01 13:30:00,54.48,54.51,54.45,54.51,160524.0,50.5932,50.6211,50.5654,50.6211,160524.0
2023-05-01 14:00:00,54.51,54.52,54.49,54.49,155328.0,50.6211,50.6304,50.6025,50.6025,155328.0
2023-05-01 14:30:00,54.5,54.5,54.4,54.44,187197.0,50.6118,50.6118,50.5189,50.5561,187197.0
2023-05-01 15:00:00,54.44,54.44,54.36,54.39,146246.0,50.5561,50.5561,50.4818,50.5096,146246.0
2023-05-01 15:30:00,54.39,54.42,54.35,54.37,260761.0,50.5096,50.5375,50.4725,50.4911,260761.0
2023-05-02 09:30:00,53.97,53.97,53.78,53.78,268463.0,50.1196,50.1196,49.9432,49.9432,268463.0
2023-05-02 10:00:00,53.86,53.87,53.6,53.63,344492.0,50.0175,50.0267,49.776,49.8039,344492.0
2023-05-02 10:30:00,53.63,53.72,53.57,53.59,126796.0,49.8039,49.8874,49.7481,49.7667,126796.0
2023-05-02 11:00:00,53.58,53.62,53.54,53.55,109608.0,49.7574,49.7946,49.7203,49.7296,109608.0
2023-05-02 11:30:00,53.55,53.66,53.51,53.65,217936.0,49.7296,49.8317,49.6924,49.8224,217936.0
2023-05-02 12:00:00,53.65,53.68,53.62,53.68,189614.0,49.8224,49.8503,49.7946,49.8503,189614.0
2023-05-02 12:30:00,53.68,53.72,53.65,53.71,150045.0,49.8503,49.8874,49.8224,49.8782,150045.0
2023-05-02 13:00:00,53.71,53.74,53.7,53.72,94076.0,49.8782,49.906,49.8689,49.8874,94076.0
2023-05-02 13:30:00,53.72,53.8,53.71,53.77,134758.0,49.8874,49.9617,49.8782,49.9339,134758.0
2023-05-02 14:00:00,53.76,53.76,53.69,53.75,137040.0,49.9246,49.9246,49.8596,49.9153,137040.0
2023-05-02 14:30:00,53.75,53.79,53.72,53.78,99903.0,49.9153,49.9524,49.8874,49.9432,99903.0
2023-05-02 15:00:00,53.79,53.83,53.77,53.81,99579.0,49.9524,49.9896,49.9339,49.971,99579.0
2023-05-02 15:30:00,53.82,53.84,53.78,53.81,159592.0,49.9803,49.9989,49.9432,49.971,159592.0
2023-05-03 09:30:00,53.92,54.0,53.9,53.93,152923.0,50.0732,50.1475,50.0546,50.0825,152923.0
2023-05-03 10:00:00,53.93,54.0,53.93,53.96,115318.0,50.0825,50.1475,50.0825,50.1103,115318.0
2023-05-03 10:30:00,53.97,54.03,53.94,54.01,58039.0,50.1196,50.1753,50.0917,50.1568,58039.0
2023-05-03 11:00:00,54.02,54.02,53.98,54.01,249867.0,50.166,50.166,50.1289,50.1568,249867.0
2023-05-03 11:30:00,54.0,54.05,53.97,54.05,139157.0,50.1475,50.1939,50.1196,50.1939,139157.0
2023-05-03 12:00:00,54.04,54.1,54.03,54.1,66648.0,50.1846,50.2403,50.1753,50.2403,66648.0
2023-05-03 12:30:00,54.1,54.11,54.06,54.11,36216.0,50.2403,50.2496,50.2032,50.2496,36216.0
2023-05-03 13:00:00,54.11,54.14,54.08,54.14,47364.0,50.2496,50.2775,50.2218,50.2775,47364.0
2023-05-03 13:30:00,54.14,54.16,54.08,54.1,57165.0,50.2775,50.2961,50.2218,50.2403,57165.0
2023-05-03 14:00:00,54.11,54.25,54.07,54.2,88155.0,50.2496,50.3796,50.2125,50.3332,88155.0
2023-05-03 14:30:00,54.19,54.27,53.99,54.18,186631.0,50.3239,50.3982,50.1382,50.3146,186631.0
2023-05-03 15:00:00,54.17,54.21,53.93,53.94,206974.0,50.3053,50.3425,50.0825,50.0917,206974.0
2023-05-03 15:30:00,53.93,53.95,53.87,53.87,253688.0,50.0825,50.101,50.0267,50.0267,253688.0
2023-05-04 09:30:00,53.92,54.05,53.81,54.03,118504.0,50.0732,50.1939,49.971,50.1753,118504.0
2023-05-04 10:00:00,54.01,54.02,53.86,53.89,203469.0,50.1568,50.166,50.0175,50.0453,203469.0
2023-05-04 10:30:00,53.85,53.96,53.84,53.87,229173.0,50.0082,50.1103,49.9989,50.0267,229173.0
2023-05-04 11:00:00,53.86,53.95,53.85,53.88,103609.0,50.0175,50.101,50.0082,50.036,103609.0
2023-05-04 11:30:00,53.88,53.93,53.85,53.88,87365.0,50.036,50.0825,50.0082,50.036,87365.0
2023-05-04 12:00:00,53.88,53.98,53.87,53.97,67240.0,50.036,50.1289,50.0267,50.1196,67240.0
2023-05-04 12:30:00,53.97,54.02,53.94,54.01,73436.0,50.1196,50.166,50.0917,50.1568,73436.0
2023-05-04 13:00:00,54.02,54.11,53.98,54.09,64991.0,50.166,50.2496,50.1289,50.231,64991.0
2023-05-04 13:30:00,54.09,54.12,54.02,54.05,83910.0,50.231,50.2589,50.166,50.1939,83910.0
2023-05-04 14:00:00,54.06,54.06,53.96,53.96,161228.0,50.2032,50.2032,50.1103,50.1103,161228.0
2023-05-04 14:30:00,53.95,53.99,53.92,53.99,128909.0,50.101,50.1382,50.0732,50.1382,128909.0
2023-05-04 15:00:00,53.98,54.04,53.92,53.97,207795.0,50.1289,50.1846,50.0732,50.1196,207795.0
2023-05-04 15:30:00,53.97,54.05,53.94,53.94,220606.0,50.1196,50.1939,50.0917,50.0917,220606.0
2023-05-05 09:30:00,54.25,54.31,54.19,54.3,91431.0,50.3796,50.4354,50.3239,50.4261,91431.0
2023-05-05 10:00:00,54.31,54.43,54.27,54.42,92520.0,50.4354,50.5468,50.3982,50.5375,92520.0
2023-05-05 10:30:00,54.43,54.49,54.42,54.48,73457.0,50.5468,50.6025,50.5375,50.5932,73457.0
2023-05-05 11:00:00,54.49,54.56,54.48,54.56,50286.0,50.6025,50.6675,50.5932,50.6675,50286.0
2023-05-05 11:30:00,54.57,54.61,54.54,54.59,138901.0,50.6768,50.7139,50.6489,50.6954,138901.0
2023-05-05 12:00:00,54.59,54.61,54.56,54.6,71218.0,50.6954,50.7139,50.6675,50.7047,71218.0
2023-05-05 12:30:00,54.6,54.66,54.59,54.66,35016.0,50.7047,50.7604,50.6954,50.7604,35016.0
2023-05-05 13:00:00,54.66,54.68,54.65,54.66,34362.0,50.7604,50.779,50.7511,50.7604,34362.0
2023-05-05 13:30:00,54.66,54.67,54.63,54.65,24021.0,50.7604,50.7697,50.7325,50.7511,24021.0
2023-05-05 14:00:00,54.65,54.73,54.65,54.71,453631.0,50.7511,50.8254,50.7511,50.8068,453631.0
2023-05-05 14:30:00,54.72,54.82,54.72,54.79,62436.0,50.8161,50.909,50.8161,50.8811,62436.0
2023-05-05 15:00:00,54.79,54.81,54.76,54.79,110668.0,50.8811,50.8997,50.8532,50.8811,110668.0
2023-05-05 15:30:00,54.78,54.8,54.72,54.75,110877.0,50.8718,50.8904,50.8161,50.844,110877.0
2023-05-08 09:30:00,54.9,54.9,54.79,54.83,125536.0,50.9833,50.9833,50.8811,50.9183,125536.0
2023-05-08 10:00:00,54.84,54.88,54.76,54.76,112779.0,50.9275,50.9647,50.8532,50.8532,112779.0
2023-05-08 10:30:00,54.77,54.81,54.76,54.8,80324.0,50.8625,50.8997,50.8532,50.8904,80324.0
2023-05-08 11:00:00,54.81,54.83,54.77,54.79,60173.0,50.8997,50.9183,50.8625,50.8811,60173.0
2023-05-08 11:30:00,54.79,54.84,54.77,54.82,69315.0,50.8811,50.9275,50.8625,50.909,69315.0
2023-05-08 12:00:00,54.82,54.83,54.8,54.83,70788.0,50.909,50.9183,50.8904,50.9183,70788.0
2023-05-08 12:30:00,54.83,54.85,54.79,54.81,49510.0,50.9183,50.9368,50.8811,50.8997,49510.0
2023-05-08 13:00:00,54.81,54.83,54.8,54.8,44655.0,50.8997,50.9183,50.8904,50.8904,44655.0
2023-05-08 13:30:00,54.81,54.83,54.8,54.81,63499.0,50.8997,50.9183,50.8904,50.8997,63499.0
2023-05-08 14:00:00,54.81,54.81,54.66,54.77,105921.0,50.8997,50.8997,50.7604,50.8625,105921.0
2023-05-08 14:30:00,54.77,54.8,54.76,54.79,38895.0,50.8625,50.8904,50.8532,50.8811,38895.0
2023-05-08 15:00:00,54.79,54.8,54.74,54.74,93841.0,50.8811,50.8904,50.8347,50.8347,93841.0
2023-05-08 15:30:00,54.74,54.78,54.73,54.77,204506.0,50.8347,50.8718,50.8254,50.8625,204506.0
2023-05-09 09:30:00,54.33,54.47,54.27,54.47,93019.0,50.4539,50.5839,50.3982,50.5839,93019.0
2023-05-09 10:00:00,54.47,54.48,54.36,54.43,87026.0,50.5839,50.5932,50.4818,50.5468,87026.0
2023-05-09 10:30:00,54.42,54.48,54.39,54.48,79531.0,50.5375,50.5932,50.5096,50.5932,79531.0
2023-05-09 11:00:00,54.47,54.51,54.44,54.45,100752.0,50.5839,50.6211,50.5561,50.5654,100752.0
2023-05-09 11:30:00,54.45,54.49,54.44,54.46,42542.0,50.5654,50.6025,50.5561,50.5746,42542.0
2023-05-09 12:00:00,54.46,54.5,54.44,54.48,49330.0,50.5746,50.6118,50.5561,50.5932,49330.0
2023-05-09 12:30:00,54.5,54.5,54.45,54.48,45923.0,50.6118,50.6118,50.5654,50.5932,45923.0
2023-05-09 13:00:00,54.48,54.52,54.48,54.52,49891.0,50.5932,50.6304,50.5932,50.6304,49891.0
2023-05-09 13:30:00,54.52,54.58,54.51,54.57,250622.0,50.6304,50.6861,50.6211,50.6768,250622.0
2023-05-09 14:00:00,54.58,54.6,54.56,54.58,83513.0,50.6861,50.7047,50.6675,50.6861,83513.0
2023-05-09 14:30:00,54.59,54.6,54.53,54.56,104346.0,50.6954,50.7047,50.6397,50.6675,104346.0
2023-05-09 15:00:00,54.56,54.58,54.55,54.56,63831.0,50.6675,50.6861,50.6582,50.6675,63831.0
2023-05-09 15:30:00,54.56,54.58,54.52,54.55,135230.0,50.6675,50.6861,50.6304,50.6582,135230.0
2023-05-10 09:30:00,54.62,54.62,54.35,54.45,120467.0,50.7232,50.7232,50.4725,50.5654,120467.0
2023-05-10 10:00:00,54.46,54.55,54.42,54.46,183236.0,50.5746,50.6582,50.5375,50.5746,183236.0
2023-05-10 10:30:00,54.47,54.49,54.29,54.34,101484.0,50.5839,50.6025,50.4168,50.4632,101484.0
2023-05-10 11:00:00,54.34,54.41,54.34,54.39,82545.0,50.4632,50.5282,50.4632,50.5096,82545.0
2023-05-10 11:30:00,54.4,54.43,54.35,54.36,93802.0,50.5189,50.5468,50.4725,50.4818,93802.0
2023-05-10 12:00:00,54.36,54.39,54.32,54.36,85716.0,50.4818,50.5096,50.4446,50.4818,85716.0
2023-05-10 12:30:00,54.37,54.38,54.3,54.32,445462.0,50.4911,50.5004,50.4261,50.4446,445462.0
2023-05-10 13:00:00,54.31,54.31,54.15,54.17,322278.0,50.4354,50.4354,50.2868,50.3053,322278.0
2023-05-10 13:30:00,54.17,54.27,54.14,54.26,108846.0,50.3053,50.3982,50.2775,50.3889,108846.0
2023-05-10 14:00:00,54.26,54.35,54.26,54.34,119657.0,50.3889,50.4725,50.3889,50.4632,119657.0
2023-05-10 14:30:00,54.34,54.44,54.34,54.41,164222.0,50.4632,50.5561,50.4632,50.5282,164222.0
2023-05-10 15:00:00,54.41,54.52,54.4,54.5,115558.0,50.5282,50.6304,50.5189,50.6118,115558.0
2023-05-10 15:30:00,54.5,54.53,54.46,54.48,390761.0,50.6118,50.6397,50.5746,50.5932,390761.0
2023-05-11 09:30:00,54.12,54.12,53.97,53.98,222562.0,50.2589,50.2589,50.1196,50.1289,222562.0
2023-05-11 10:00:00,53.98,53.99,53.9,53.98,137992.0,50.1289,50.1382,50.0546,50.1289,137992.0
2023-05-11 10:30:00,53.98,54.09,53.96,54.08,177454.0,50.1289,50.231,50.1103,50.2218,177454.0
2023-05-11 11:00:00,54.09,54.14,54.08,54.11,109572.0,50.231,50.2775,50.2218,50.2496,109572.0
2023-05-11 11:30:00,54.12,54.14,54.08,54.14,173713.0,50.2589,50.2775,50.2218,50.2775,173713.0
2023-05-11 12:00:00,54.14,54.19,54.09,54.16,320285.0,50.2775,50.3239,50.231,50.2961,320285.0
2023-05-11 12:30:00,54.16,54.21,54.16,54.19,223513.0,50.2961,50.3425,50.2961,50.3239,223513.0
2023-05-11 13:00:00,54.2,54.22,54.17,54.18,112207.0,50.3332,50.3518,50.3053,50.3146,112207.0
2023-05-11 13:30:00,54.18,54.22,54.1,54.16,110767.0,50.3146,50.3518,50.2403,50.2961,110767.0
2023-05-11 14:00:00,54.17,54.2,54.15,54.19,101586.0,50.3053,50.3332,50.2868,50.3239,101586.0
2023-05-11 14:30:00,54.19,54.27,54.19,54.26,108757.0,50.3239,50.3982,50.3239,50.3889,108757.0
2023-05-11 15:00:00,54.26,54.27,54.22,54.25,70523.0,50.3889,50.3982,50.3518,50.3796,70523.0
2023-05-11 15:30:00,54.25,54.28,54.22,54.27,141303.0,50.3796,50.4075,50.3518,50.3982,141303.0
2023-05-12 09:30:00,54.28,54.28,54.19,54.23,144675.0,50.4075,50.4075,50.3239,50.3611,144675.0
2023-05-12 10:00:00,54.2,54.26,54.15,54.16,97537.0,50.3332,50.3889,50.2868,50.2961,97537.0
2023-05-12 10:30:00,54.16,54.16,54.05,54.06,140681.0,50.2961,50.2961,50.1939,50.2032,140681.0
2023-05-12 11:00:00,54.06,54.12,54.03,54.04,71201.0,50.2032,50.2589,50.1753,50.1846,71201.0
2023-05-12 11:30:00,54.05,54.07,54.0,54.07,85786.0,50.1939,50.2125,50.1475,50.2125,85786.0
2023-05-12 12:00:00,54.07,54.07,53.94,53.95,81823.0,50.2125,50.2125,50.0917,50.101,81823.0
2023-05-12 12:30:00,53.95,53.98,53.9,53.93,88161.0,50.101,50.1289,50.0546,50.0825,88161.0
2023-05-12 13:00:00,53.93,54.03,53.9,54.02,57946.0,50.0825,50.1753,50.0546,50.166,57946.0
2023-05-12 13:30:00,54.01,54.03,53.91,53.91,82757.0,50.1568,50.1753,50.0639,50.0639,82757.0
2023-05-12 14:00:00,53.91,53.94,53.89,53.91,106445.0,50.0639,50.0917,50.0453,50.0639,106445.0
2023-05-12 14:30:00,53.91,53.94,53.88,53.94,98047.0,50.0639,50.0917,50.036,50.0917,98047.0
2023-05-12 15:00:00,53.94,53.97,53.92,53.95,118354.0,50.0917,50.1196,50.0732,50.101,118354.0
2023-05-12 15:30:00,53.96,54.05,53.95,54.04,154949.0,50.1103,50.1939,50.101,50.1846,154949.0
2023-05-15 09:30:00,54.34,54.34,54.24,54.3,521687.0,50.4632,50.4632,50.3703,50.4261,521687.0
2023-05-15 10:00:00,54.31,54.35,54.24,54.34,196318.0,50.4354,50.4725,50.3703,50.4632,196318.0
2023-05-15 10:30:00,54.33,54.42,54.33,54.38,115793.0,50.4539,50.5375,50.4539,50.5004,115793.0
2023-05-15 11:00:00,54.37,54.46,54.37,54.43,160030.0,50.4911,50.5746,50.4911,50.5468,160030.0
2023-05-15 11:30:00,54.43,54.49,54.43,54.48,133397.0,50.5468,50.6025,50.5468,50.5932,133397.0
2023-05-15 12:00:00,54.48,54.49,54.45,54.49,119973.0,50.5932,50.6025,50.5654,50.6025,119973.0
2023-05-15 12:30:00,54.48,54.59,54.48,54.59,40831.0,50.5932,50.6954,50.5932,50.6954,40831.0
2023-05-15 13:00:00,54.59,54.63,54.56,54.56,74843.0,50.6954,50.7325,50.6675,50.6675,74843.0
2023-05-15 13:30:00,54.56,54.57,54.5,54.57,51295.0,50.6675,50.6768,50.6118,50.6768,51295.0
2023-05-15 14:00:00,54.56,54.6,54.56,54.59,96747.0,50.6675,50.7047,50.6675,50.6954,96747.0
2023-05-15 14:30:00,54.59,54.63,54.57,54.59,99937.0,50.6954,50.7325,50.6768,50.6954,99937.0
2023-05-15 15:00:00,54.6,54.61,54.57,54.59,87379.0,50.7047,50.7139,50.6768,50.6954,87379.0
2023-05-15 15:30:00,54.59,54.62,54.58,54.62,110446.0,50.6954,50.7232,50.6861,50.7232,110446.0
2023-05-16 09:30:00,54.35,54.44,54.3,54.31,230726.0,50.4725,50.5561,50.4261,50.4354,230726.0
2023-05-16 10:00:00,54.32,54.32,54.18,54.24,116166.0,50.4446,50.4446,50.3146,50.3703,116166.0
2023-05-16 10:30:00,54.29,54.3,54.21,54.26,99620.0,50.4168,50.4261,50.3425,50.3889,99620.0
2023-05-16 11:00:00,54.27,54.29,54.22,54.28,62655.0,50.3982,50.4168,50.3518,50.4075,62655.0
2023-05-16 11:30:00,54.28,54.31,54.18,54.29,42072.0,50.4075,50.4354,50.3146,50.4168,42072.0
2023-05-16 12:00:00,54.3,54.31,54.23,54.24,116053.0,50.4261,50.4354,50.3611,50.3703,116053.0
2023-05-16 12:30:00,54.25,54.27,54.22,54.26,51269.0,50.3796,50.3982,50.3518,50.3889,51269.0
2023-05-16 13:00:00,54.26,54.26,54.2,54.2,66597.0,50.3889,50.3889,50.3332,50.3332,66597.0
2023-05-16 13:30:00,54.21,54.22,54.17,54.21,51484.0,50.3425,50.3518,50.3053,50.3425,51484.0
2023-05-16 14:00:00,54.21,54.22,54.15,54.21,58744.0,50.3425,50.3518,50.2868,50.3425,58744.0
2023-05-16 14:30:00,54.2,54.23,54.18,54.22,66572.0,50.3332,50.3611,50.3146,50.3518,66572.0
2023-05-16 15:00:00,54.22,54.23,54.19,54.22,99187.0,50.3518,50.3611,50.3239,50.3518,99187.0
2023-05-16 15:30:00,54.22,54.22,54.1,54.11,173791.0,50.3518,50.3518,50.2403,50.2496,173791.0
2023-05-17 09:30:00,54.21,54.21,54.0,54.02,108455.0,50.3425,50.3425,50.1475,50.166,108455.0
2023-05-17 10:00:00,54.01,54.12,53.98,54.12,83603.0,50.1568,50.2589,50.1289,50.2589,83603.0
2023-05-17 10:30:00,54.12,54.14,54.04,54.07,54206.0,50.2589,50.2775,50.1846,50.2125,54206.0
2023-05-17 11:00:00,54.07,54.12,54.04,54.09,71264.0,50.2125,50.2589,50.1846,50.231,71264.0
2023-05-17 11:30:00,54.1,54.17,54.09,54.14,52980.0,50.2403,50.3053,50.231,50.2775,52980.0
2023-05-17 12:00:00,54.14,54.2,54.13,54.19,30334.0,50.2775,50.3332,50.2682,50.3239,30334.0
2023-05-17 12:30:00,54.19,54.35,54.19,54.32,50206.0,50.3239,50.4725,50.3239,50.4446,50206.0
2023-05-17 13:00:00,54.32,54.37,54.31,54.36,47677.0,50.4446,50.4911,50.4354,50.4818,47677.0
2023-05-17 13:30:00,54.36,54.4,54.36,54.39,67091.0,50.4818,50.5189,50.4818,50.5096,67091.0
2023-05-17 14:00:00,54.39,54.39,54.33,54.35,133064.0,50.5096,50.5096,50.4539,50.4725,133064.0
2023-05-17 14:30:00,54.35,54.36,54.31,54.32,221366.0,50.4725,50.4818,50.4354,50.4446,221366.0
2023-05-17 15:00:00,54.32,54.36,54.29,54.32,223120.0,50.4446,50.4818,50.4168,50.4446,223120.0
2023-05-17 15:30:00,54.32,54.38,54.31,54.38,264380.0,50.4446,50.5004,50.4354,50.5004,264380.0
2023-05-18 09:30:00,54.23,54.23,54.05,54.08,129745.0,50.3611,50.3611,50.1939,50.2218,129745.0
2023-05-18 10:00:00,54.07,54.14,54.01,54.1,83607.0,50.2125,50.2775,50.1568,50.2403,83607.0
2023-05-18 10:30:00,54.12,54.15,54.06,54.08,114835.0,50.2589,50.2868,50.2032,50.2218,114835.0
2023-05-18 11:00:00,54.09,54.13,54.07,54.12,74384.0,50.231,50.2682,50.2125,50.2589,74384.0
2023-05-18 11:30:00,54.12,54.19,54.09,54.12,173228.0,50.2589,50.3239,50.231,50.2589,173228.0
2023-05-18 12:00:00,54.12,54.13,53.99,54.01,322229.0,50.2589,50.2682,50.1382,50.1568,322229.0
2023-05-18 12:30:00,54.0,54.03,53.99,54.01,140566.0,50.1475,50.1753,50.1382,50.1568,140566.0
2023-05-18 13:00:00,54.01,54.05,54.0,54.01,126800.0,50.1568,50.1939,50.1475,50.1568,126800.0
2023-05-18 13:30:00,53.99,54.02,53.95,53.97,45045.0,50.1382,50.166,50.101,50.1196,45045.0
2023-05-18 14:00:00,53.97,54.06,53.96,54.04,50584.0,50.1196,50.2032,50.1103,50.1846,50584.0
2023-05-18 14:30:00,54.04,54.09,54.04,54.08,60042.0,50.1846,50.231,50.1846,50.2218,60042.0
2023-05-18 15:00:00,54.08,54.13,54.06,54.12,157113.0,50.2218,50.2682,50.2032,50.2589,157113.0
2023-05-18 15:30:00,54.13,54.25,54.12,54.23,447555.0,50.2682,50.3796,50.2589,50.3611,447555.0
2023-05-19 09:30:00,54.42,54.51,54.38,54.48,125040.0,50.5375,50.6211,50.5004,50.5932,125040.0
2023-05-19 10:00:00,54.48,54.49,54.41,54.48,113199.0,50.5932,50.6025,50.5282,50.5932,113199.0
2023-05-19 10:30:00,54.48,54.48,54.39,54.43,120821.0,50.5932,50.5932,50.5096,50.5468,120821.0
2023-05-19 11:00:00,54.43,54.57,54.37,54.45,205705.0,50.5468,50.6768,50.4911,50.5654,205705.0
2023-05-19 11:30:00,54.45,54.46,54.33,54.41,167075.0,50.5654,50.5746,50.4539,50.5282,167075.0
2023-05-19 12:00:00,54.41,54.43,54.37,54.38,141039.0,50.5282,50.5468,50.4911,50.5004,141039.0
2023-05-19 12:30:00,54.38,54.49,54.32,54.46,83355.0,50.5004,50.6025,50.4446,50.5746,83355.0
2023-05-19 13:00:00,54.46,54.48,54.43,54.44,70129.0,50.5746,50.5932,50.5468,50.5561,70129.0
2023-05-19 13:30:00,54.45,54.47,54.41,54.41,100336.0,50.5654,50.5839,50.5282,50.5282,100336.0
2023-05-19 14:00:00,54.42,54.42,54.36,54.38,134281.0,50.5375,50.5375,50.4818,50.5004,134281.0
2023-05-19 14:30:00,54.39,54.41,54.36,54.41,60597.0,50.5096,50.5282,50.4818,50.5282,60597.0
2023-05-19 15:00:00,54.41,54.41,54.37,54.38,152319.0,50.5282,50.5282,50.4911,50.5004,152319.0
2023-05-19 15:30:00,54.38,54.46,54.35,54.43,314310.0,50.5004,50.5746,50.4725,50.5468,314310.0
2023-05-22 09:30:00,54.51,54.67,54.51,54.57,87625.0,50.6211,50.7697,50.6211,50.6768,87625.0
2023-05-22 10:00:00,54.57,54.59,54.51,54.57,96969.0,50.6768,50.6954,50.6211,50.6768,96969.0
2023-05-22 10:30:00,54.58,54.6,54.51,54.53,116258.0,50.6861,50.7047,50.6211,50.6397,116258.0
2023-05-22 11:00:00,54.54,54.58,54.52,54.56,60773.0,50.6489,50.6861,50.6304,50.6675,60773.0
2023-05-22 11:30:00,54.56,54.59,54.51,54.57,39653.0,50.6675,50.6954,50.6211,50.6768,39653.0
2023-05-22 12:00:00,54.57,54.61,54.56,54.59,105699.0,50.6768,50.7139,50.6675,50.6954,105699.0
2023-05-22 12:30:00,54.58,54.61,54.57,54.6,73182.0,50.6861,50.7139,50.6768,50.7047,73182.0
2023-05-22 13:00:00,54.6,54.62,54.55,54.59,135856.0,50.7047,50.7232,50.6582,50.6954,135856.0
2023-05-22 13:30:00,54.59,54.64,54.58,54.63,24782.0,50.6954,50.7418,50.6861,50.7325,24782.0
2023-05-22 14:00:00,54.62,54.66,54.62,54.65,103185.0,50.7232,50.7604,50.7232,50.7511,103185.0
2023-05-22 14:30:00,54.66,54.67,54.62,54.65,98241.0,50.7604,50.7697,50.7232,50.7511,98241.0
2023-05-22 15:00:00,54.65,54.66,54.56,54.58,707546.0,50.7511,50.7604,50.6675,50.6861,707546.0
2023-05-22 15:30:00,54.57,54.58,54.52,54.56,159087.0,50.6768,50.6861,50.6304,50.6675,159087.0
2023-05-23 09:30:00,54.12,54.12,54.04,54.11,186644.0,50.2589,50.2589,50.1846,50.2496,186644.0
2023-05-23 10:00:00,54.11,54.19,54.11,54.16,138790.0,50.2496,50.3239,50.2496,50.2961,138790.0
2023-05-23 10:30:00,54.17,54.18,54.09,54.11,45534.0,50.3053,50.3146,50.231,50.2496,45534.0
2023-05-23 11:00:00,54.1,54.13,54.07,54.1,79782.0,50.2403,50.2682,50.2125,50.2403,79782.0
2023-05-23 11:30:00,54.1,54.15,54.08,54.12,75480.0,50.2403,50.2868,50.2218,50.2589,75480.0
2023-05-23 12:00:00,54.12,54.13,54.02,54.03,76334.0,50.2589,50.2682,50.166,50.1753,76334.0
2023-05-23 12:30:00,54.04,54.04,53.94,53.98,138796.0,50.1846,50.1846,50.0917,50.1289,138796.0
2023-05-23 13:00:00,53.99,54.04,53.94,53.95,75908.0,50.1382,50.1846,50.0917,50.101,75908.0
2023-05-23 13:30:00,53.94,53.99,53.91,53.94,65421.0,50.0917,50.1382,50.0639,50.0917,65421.0
2023-05-23 14:00:00,53.94,53.97,53.8,53.83,152120.0,50.0917,50.1196,49.9617,49.9896,152120.0
2023-05-23 14:30:00,53.84,53.88,53.8,53.87,190192.0,49.9989,50.036,49.9617,50.0267,190192.0
2023-05-23 15:00:00,53.87,53.88,53.8,53.84,155125.0,50.0267,50.036,49.9617,49.9989,155125.0
2023-05-23 15:30:00,53.84,53.86,53.76,53.77,181468.0,49.9989,50.0175,49.9246,49.9339,181468.0
2023-05-24 09:30:00,53.38,53.41,53.16,53.18,160148.0,49.5717,49.5996,49.3674,49.386,160148.0
2023-05-24 10:00:00,53.18,53.21,53.1,53.14,169107.0,49.386,49.4138,49.3117,49.3488,169107.0
2023-05-24 10:30:00,53.14,53.2,53.13,53.17,170667.0,49.3488,49.4045,49.3395,49.3767,170667.0
2023-05-24 11:00:00,53.17,53.24,53.12,53.19,167188.0,49.3767,49.4417,49.3302,49.3953,167188.0
2023-05-24 11:30:00,53.21,53.22,53.16,53.17,153355.0,49.4138,49.4231,49.3674,49.3767,153355.0
2023-05-24 12:00:00,53.17,53.22,53.08,53.11,97591.0,49.3767,49.4231,49.2931,49.321,97591.0
2023-05-24 12:30:00,53.11,53.18,53.1,53.16,83436.0,49.321,49.386,49.3117,49.3674,83436.0
2023-05-24 13:00:00,53.15,53.19,53.09,53.15,285184.0,49.3581,49.3953,49.3024,49.3581,285184.0
2023-05-24 13:30:00,53.15,53.2,53.14,53.16,130084.0,49.3581,49.4045,49.3488,49.3674,130084.0
2023-05-24 14:00:00,53.17,53.19,53.12,53.13,336415.0,49.3767,49.3953,49.3302,49.3395,336415.0
2023-05-24 14:30:00,53.13,53.18,53.09,53.1,168336.0,49.3395,49.386,49.3024,49.3117,168336.0
2023-05-24 15:00:00,53.1,53.21,53.08,53.18,206764.0,49.3117,49.4138,49.2931,49.386,206764.0
2023-05-24 15:30:00,53.19,53.23,53.1,53.12,276742.0,49.3953,49.4324,49.3117,49.3302,276742.0
2023-05-25 09:30:00,53.16,53.16,52.97,53.02,196559.0,49.3674,49.3674,49.191,49.2374,196559.0
2023-05-25 10:00:00,53.02,53.08,52.96,53.0,305258.0,49.2374,49.2931,49.1817,49.2188,305258.0
2023-05-25 10:30:00,53.0,53.08,52.96,53.06,99292.0,49.2188,49.2931,49.1817,49.2745,99292.0
2023-05-25 11:00:00,53.07,53.08,52.96,52.96,117135.0,49.2838,49.2931,49.1817,49.1817,117135.0
2023-05-25 11:30:00,52.96,52.97,52.84,52.91,124046.0,49.1817,49.191,49.0702,49.1352,124046.0
2023-05-25 12:00:00,52.91,52.98,52.91,52.96,193328.0,49.1352,49.2002,49.1352,49.1817,193328.0
2023-05-25 12:30:00,52.96,52.97,52.91,52.91,108082.0,49.1817,49.191,49.1352,49.1352,108082.0
2023-05-25 13:00:00,52.91,53.04,52.89,53.03,74408.0,49.1352,49.256,49.1167,49.2467,74408.0
2023-05-25 13:30:00,53.04,53.07,53.02,53.05,72091.0,49.256,49.2838,49.2374,49.2652,72091.0
2023-05-25 14:00:00,53.07,53.12,53.04,53.08,96030.0,49.2838,49.3302,49.256,49.2931,96030.0
2023-05-25 14:30:00,53.07,53.08,52.96,52.98,153008.0,49.2838,49.2931,49.1817,49.2002,153008.0
2023-05-25 15:00:00,52.98,53.08,52.97,53.05,155213.0,49.2002,49.2931,49.191,49.2652,155213.0
2023-05-25 15:30:00,53.05,53.07,53.01,53.04,202218.0,49.2652,49.2838,49.2281,49.256,202218.0
2023-05-26 09:30:00,53.31,53.49,53.31,53.4,184591.0,49.5067,49.6739,49.5067,49.5903,184591.0
2023-05-26 10:00:00,53.42,53.64,53.42,53.62,239960.0,49.6088,49.8132,49.6088,49.7946,239960.0
2023-05-26 10:30:00,53.63,53.65,53.57,53.61,108395.0,49.8039,49.8224,49.7481,49.7853,108395.0
2023-05-26 11:00:00,53.61,53.64,53.5,53.52,91641.0,49.7853,49.8132,49.6831,49.7017,91641.0
2023-05-26 11:30:00,53.51,53.58,53.5,53.56,130282.0,49.6924,49.7574,49.6831,49.7389,130282.0
2023-05-26 12:00:00,53.56,53.61,53.56,53.61,93517.0,49.7389,49.7853,49.7389,49.7853,93517.0
2023-05-26 12:30:00,53.6,53.63,53.6,53.61,94304.0,49.776,49.8039,49.776,49.7853,94304.0
2023-05-26 13:00:00,53.62,53.65,53.59,53.61,101987.0,49.7946,49.8224,49.7667,49.7853,101987.0
2023-05-26 13:30:00,53.6,53.63,53.57,53.61,95057.0,49.776,49.8039,49.7481,49.7853,95057.0
2023-05-26 14:00:00,53.62,53.66,53.58,53.65,129446.0,49.7946,49.8317,49.7574,49.8224,129446.0
2023-05-26 14:30:00,53.65,53.7,53.64,53.66,69691.0,49.8224,49.8689,49.8132,49.8317,69691.0
2023-05-26 15:00:00,53.67,53.71,53.65,53.65,87850.0,49.841,49.8782,49.8224,49.8224,87850.0
2023-05-26 15:30:00,53.65,53.67,53.62,53.66,191685.0,49.8224,49.841,49.7946,49.8317,191685.0
2023-05-30 09:30:00,53.51,53.52,53.31,53.32,244088.0,49.6924,49.7017,49.5067,49.516,244088.0
2023-05-30 10:00:00,53.31,53.33,53.17,53.19,241693.0,49.5067,49.5253,49.3767,49.3953,241693.0
2023-05-30 10:30:00,53.2,53.27,53.14,53.15,92495.0,49.4045,49.4695,49.3488,49.3581,92495.0
2023-05-30 11:00:00,53.15,53.17,53.02,53.07,117727.0,49.3581,49.3767,49.2374,49.2838,117727.0
2023-05-30 11:30:00,53.09,53.12,53.05,53.08,42981.0,49.3024,49.3302,49.2652,49.2931,42981.0
2023-05-30 12:00:00,53.08,53.12,53.04,53.07,103014.0,49.2931,49.3302,49.256,49.2838,103014.0
2023-05-30 12:30:00,53.08,53.09,53.0,53.06,74691.0,49.2931,49.3024,49.2188,49.2745,74691.0
2023-05-30 13:00:00,53.07,53.07,52.96,52.97,33773.0,49.2838,49.2838,49.1817,49.191,33773.0
2023-05-30 13:30:00,52.97,53.0,52.94,52.97,141333.0,49.191,49.2188,49.1631,49.191,141333.0
2023-05-30 14:00:00,52.97,53.05,52.94,53.04,81527.0,49.191,49.2652,49.1631,49.256,81527.0
2023-05-30 14:30:00,53.04,53.09,53.04,53.07,128043.0,49.256,49.3024,49.256,49.2838,128043.0
2023-05-30 15:00:00,53.07,53.12,53.05,53.11,137279.0,49.2838,49.3302,49.2652,49.321,137279.0
2023-05-30 15:30:00,53.11,53.13,53.07,53.12,239449.0,49.321,49.3395,49.2838,49.3302,239449.0
2023-05-31 09:30:00,52.65,52.69,52.55,52.6,145373.0,48.8938,48.9309,48.8009,48.8473,145373.0
2023-05-31 10:00:00,52.56,52.56,52.29,52.31,324599.0,48.8102,48.8102,48.5595,48.578,324599.0
2023-05-31 10:30:00,52.31,52.38,52.29,52.3,112509.0,48.578,48.643,48.5595,48.5688,112509.0
2023-05-31 11:00:00,52.3,52.33,52.23,52.23,77427.0,48.5688,48.5966,48.5037,48.5037,77427.0
2023-05-31 11:30:00,52.24,52.35,52.24,52.29,79846.0,48.513,48.6152,48.513,48.5595,79846.0
2023-05-31 12:00:00,52.31,52.33,52.26,52.27,36351.0,48.578,48.5966,48.5316,48.5409,36351.0
2023-05-31 12:30:00,52.28,52.36,52.25,52.33,97534.0,48.5502,48.6245,48.5223,48.5966,97534.0
2023-05-31 13:00:00,52.32,52.38,52.31,52.38,90491.0,48.5873,48.643,48.578,48.643,90491.0
2023-05-31 13:30:00,52.4,52.54,52.4,52.54,124823.0,48.6616,48.7916,48.6616,48.7916,124823.0
2023-05-31 14:00:00,52.54,52.6,52.51,52.59,482251.0,48.7916,48.8473,48.7638,48.8381,482251.0
2023-05-31 14:30:00,52.59,52.61,52.52,52.56,136096.0,48.8381,48.8566,48.7731,48.8102,136096.0
2023-05-31 15:00:00,52.56,52.57,52.52,52.57,233143.0,48.8102,48.8195,48.7731,48.8195,233143.0
2023-05-31 15:30:00,52.56,52.65,52.55,52.61,560454.0,48.8102,48.8938,48.8009,48.8566,560454.0
2023-06-01 09:30:00,52.84,52.97,52.84,52.89,164640.0,49.0702,49.191,49.0702,49.1167,164640.0
2023-06-01 10:00:00,52.91,53.03,52.91,53.0,172669.0,49.1352,49.2467,49.1352,49.2188,172669.0
2023-06-01 10:30:00,52.99,53.21,52.98,53.21,237618.0,49.2095,49.4138,49.2002,49.4138,237618.0
2023-06-01 11:00:00,53.2,53.27,53.17,53.26,92672.0,49.4045,49.4695,49.3767,49.4603,92672.0
2023-06-01 11:30:00,53.26,53.38,53.26,53.37,115993.0,49.4603,49.5717,49.4603,49.5624,115993.0
2023-06-01 12:00:00,53.37,53.4,53.34,53.39,99474.0,49.5624,49.5903,49.5346,49.581,99474.0
2023-06-01 12:30:00,53.39,53.44,53.37,53.42,81280.0,49.581,49.6274,49.5624,49.6088,81280.0
2023-06-01 13:00:00,53.42,53.44,53.39,53.44,447945.0,49.6088,49.6274,49.581,49.6274,447945.0
2023-06-01 13:30:00,53.43,53.45,53.41,53.44,139763.0,49.6181,49.6367,49.5996,49.6274,139763.0
2023-06-01 14:00:00,53.45,53.47,53.43,53.46,67680.0,49.6367,49.6553,49.6181,49.646,67680.0
2023-06-01 14:30:00,53.47,53.47,53.42,53.44,181572.0,49.6553,49.6553,49.6088,49.6274,181572.0
2023-06-01 15:00:00,53.44,53.48,53.41,53.42,135804.0,49.6274,49.6646,49.5996,49.6088,135804.0
2023-06-01 15:30:00,53.42,53.45,53.36,53.45,277150.0,49.6088,49.6367,49.5531,49.6367,277150.0
2023-06-02 09:30:00,54.15,54.26,54.09,54.11,286026.0,50.2868,50.3889,50.231,50.2496,286026.0
2023-06-02 10:00:00,54.1,54.17,54.08,54.12,135365.0,50.2403,50.3053,50.2218,50.2589,135365.0
2023-06-02 10:30:00,54.13,54.21,54.1,54.18,170895.0,50.2682,50.3425,50.2403,50.3146,170895.0
2023-06-02 11:00:00,54.18,54.24,54.18,54.23,176350.0,50.3146,50.3703,50.3146,50.3611,176350.0
2023-06-02 11:30:00,54.23,54.23,54.1,54.18,239796.0,50.3611,50.3611,50.2403,50.3146,239796.0
2023-06-02 12:00:00,54.18,54.2,54.13,54.15,192997.0,50.3146,50.3332,50.2682,50.2868,192997.0
2023-06-02 12:30:00,54.15,54.21,54.15,54.21,76656.0,50.2868,50.3425,50.2868,50.3425,76656.0
2023-06-02 13:00:00,54.2,54.25,54.18,54.25,70574.0,50.3332,50.3796,50.3146,50.3796,70574.0
2023-06-02 13:30:00,54.25,54.25,54.18,54.23,109541.0,50.3796,50.3796,50.3146,50.3611,109541.0
2023-06-02 14:00:00,54.23,54.23,54.17,54.22,70000.0,50.3611,50.3611,50.3053,50.3518,70000.0
2023-06-02 14:30:00,54.22,54.26,54.21,54.24,107053.0,50.3518,50.3889,50.3425,50.3703,107053.0
2023-06-02 15:00:00,54.24,54.27,54.22,54.23,54225.0,50.3703,50.3982,50.3518,50.3611,54225.0
2023-06-02 15:30:00,54.23,54.26,54.21,54.22,321689.0,50.3611,50.3889,50.3425,50.3518,321689.0
2023-06-05 09:30:00,54.14,54.14,54.01,54.01,296600.0,50.2775,50.2775,50.1568,50.1568,296600.0
2023-06-05 10:00:00,54.07,54.17,53.94,53.98,74953.0,50.2125,50.3053,50.0917,50.1289,74953.0
2023-06-05 10:30:00,53.98,54.08,53.94,54.0,83865.0,50.1289,50.2218,50.0917,50.1475,83865.0
2023-06-05 11:00:00,54.0,54.03,53.96,54.0,103873.0,50.1475,50.1753,50.1103,50.1475,103873.0
2023-06-05 11:30:00,53.99,54.07,53.95,54.07,129500.0,50.1382,50.2125,50.101,50.2125,129500.0
2023-06-05 12:00:00,54.07,54.14,54.06,54.11,79495.0,50.2125,50.2775,50.2032,50.2496,79495.0
2023-06-05 12:30:00,54.12,54.13,54.09,54.13,66531.0,50.2589,50.2682,50.231,50.2682,66531.0
2023-06-05 13:00:00,54.13,54.13,54.02,54.04,122611.0,50.2682,50.2682,50.166,50.1846,122611.0
2023-06-05 13:30:00,54.03,54.05,54.0,54.05,64110.0,50.1753,50.1939,50.1475,50.1939,64110.0
2023-06-05 14:00:00,54.05,54.07,54.0,54.04,81278.0,50.1939,50.2125,50.1475,50.1846,81278.0
2023-06-05 14:30:00,54.04,54.04,53.92,54.01,299021.0,50.1846,50.1846,50.0732,50.1568,299021.0
2023-06-05 15:00:00,54.02,54.02,53.94,54.0,230155.0,50.166,50.166,50.0917,50.1475,230155.0
2023-06-05 15:30:00,53.99,54.02,53.96,53.97,194566.0,50.1382,50.166,50.1103,50.1196,194566.0
2023-06-06 09:30:00,54.02,54.09,54.01,54.05,158602.0,50.166,50.231,50.1568,50.1939,158602.0
2023-06-06 10:00:00,54.05,54.17,54.04,54.13,161555.0,50.1939,50.3053,50.1846,50.2682,161555.0
2023-06-06 10:30:00,54.13,54.26,54.11,54.25,167716.0,50.2682,50.3889,50.2496,50.3796,167716.0
2023-06-06 11:00:00,54.26,54.33,54.24,54.3,132841.0,50.3889,50.4539,50.3703,50.4261,132841.0
2023-06-06 11:30:00,54.3,54.42,54.29,54.41,115154.0,50.4261,50.5375,50.4168,50.5282,115154.0
2023-06-06 12:00:00,54.42,54.44,54.37,54.39,58596.0,50.5375,50.5561,50.4911,50.5096,58596.0
2023-06-06 12:30:00,54.39,54.41,54.33,54.35,81046.0,50.5096,50.5282,50.4539,50.4725,81046.0
2023-06-06 13:00:00,54.36,54.39,54.33,54.37,103178.0,50.4818,50.5096,50.4539,50.4911,103178.0
2023-06-06 13:30:00,54.37,54.38,54.33,54.35,111415.0,50.4911,50.5004,50.4539,50.4725,111415.0
2023-06-06 14:00:00,54.35,54.41,54.33,54.41,92427.0,50.4725,50.5282,50.4539,50.5282,92427.0
2023-06-06 14:30:00,54.41,54.43,54.39,54.41,71542.0,50.5282,50.5468,50.5096,50.5282,71542.0
2023-06-06 15:00:00,54.41,54.45,54.4,54.45,97506.0,50.5282,50.5654,50.5189,50.5654,97506.0
2023-06-06 15:30:00,54.45,54.47,54.39,54.43,308959.0,50.5654,50.5839,50.5096,50.5468,308959.0
2023-06-07 09:30:00,54.29,54.5,54.26,54.49,201835.0,50.4168,50.6118,50.3889,50.6025,201835.0
2023-06-07 10:00:00,54.48,54.49,54.26,54.29,151503.0,50.5932,50.6025,50.3889,50.4168,151503.0
2023-06-07 10:30:00,54.28,54.31,54.11,54.17,218115.0,50.4075,50.4354,50.2496,50.3053,218115.0
2023-06-07 11:00:00,54.16,54.24,54.15,54.22,146084.0,50.2961,50.3703,50.2868,50.3518,146084.0
2023-06-07 11:30:00,54.22,54.25,54.1,54.12,181559.0,50.3518,50.3796,50.2403,50.2589,181559.0
2023-06-07 12:00:00,54.13,54.16,54.07,54.09,112710.0,50.2682,50.2961,50.2125,50.231,112710.0
2023-06-07 12:30:00,54.09,54.13,54.03,54.06,70464.0,50.231,50.2682,50.1753,50.2032,70464.0
2023-06-07 13:00:00,54.05,54.08,53.98,54.02,126263.0,50.1939,50.2218,50.1289,50.166,126263.0
2023-06-07 13:30:00,54.02,54.06,53.99,54.05,149337.0,50.166,50.2032,50.1382,50.1939,149337.0
2023-06-07 14:00:00,54.05,54.11,54.05,54.09,111895.0,50.1939,50.2496,50.1939,50.231,111895.0
2023-06-07 14:30:00,54.08,54.1,54.04,54.09,84455.0,50.2218,50.2403,50.1846,50.231,84455.0
2023-06-07 15:00:00,54.1,54.12,54.07,54.1,100940.0,50.2403,50.2589,50.2125,50.2403,100940.0
2023-06-07 15:30:00,54.1,54.12,54.01,54.02,246694.0,50.2403,50.2589,50.1568,50.166,246694.0
2023-06-08 09:30:00,54.22,54.28,54.15,54.23,122156.0,50.3518,50.4075,50.2868,50.3611,122156.0
2023-06-08 10:00:00,54.21,54.31,54.21,54.3,102648.0,50.3425,50.4354,50.3425,50.4261,102648.0
2023-06-08 10:30:00,54.31,54.34,54.28,54.34,64099.0,50.4354,50.4632,50.4075,50.4632,64099.0
2023-06-08 11:00:00,54.34,54.4,54.33,54.4,63151.0,50.4632,50.5189,50.4539,50.5189,63151.0
2023-06-08 11:30:00,54.41,54.42,54.33,54.35,86534.0,50.5282,50.5375,50.4539,50.4725,86534.0
2023-06-08 12:00:00,54.36,54.47,54.33,54.47,55429.0,50.4818,50.5839,50.4539,50.5839,55429.0
2023-06-08 12:30:00,54.47,54.47,54.42,54.45,41298.0,50.5839,50.5839,50.5375,50.5654,41298.0
2023-06-08 13:00:00,54.46,54.47,54.41,54.43,34083.0,50.5746,50.5839,50.5282,50.5468,34083.0
2023-06-08 13:30:00,54.42,54.44,54.38,54.41,52094.0,50.5375,50.5561,50.5004,50.5282,52094.0
2023-06-08 14:00:00,54.42,54.47,54.4,54.47,46342.0,50.5375,50.5839,50.5189,50.5839,46342.0
2023-06-08 14:30:00,54.47,54.5,54.47,54.49,66972.0,50.5839,50.6118,50.5839,50.6025,66972.0
2023-06-08 15:00:00,54.49,54.51,54.46,54.49,85832.0,50.6025,50.6211,50.5746,50.6025,85832.0
2023-06-08 15:30:00,54.48,54.52,54.47,54.5,180824.0,50.5932,50.6304,50.5839,50.6118,180824.0
2023-06-09 09:30:00,54.55,54.59,54.49,54.58,422835.0,50.6582,50.6954,50.6025,50.6861,422835.0
2023-06-09 10:00:00,54.6,54.69,54.59,54.67,72516.0,50.7047,50.7882,50.6954,50.7697,72516.0
2023-06-09 10:30:00,54.67,54.67,54.52,54.59,94983.0,50.7697,50.7697,50.6304,50.6954,94983.0
2023-06-09 11:00:00,54.6,54.63,54.51,54.51,68720.0,50.7047,50.7325,50.6211,50.6211,68720.0
2023-06-09 11:30:00,54.51,54.56,54.48,54.5,97415.0,50.6211,50.6675,50.5932,50.6118,97415.0
2023-06-09 12:00:00,54.5,54.53,54.45,54.47,80950.0,50.6118,50.6397,50.5654,50.5839,80950.0
2023-06-09 12:30:00,54.47,54.52,54.45,54.52,39886.0,50.5839,50.6304,50.5654,50.6304,39886.0
2023-06-09 13:00:00,54.52,54.55,54.5,54.54,103088.0,50.6304,50.6582,50.6118,50.6489,103088.0
2023-06-09 13:30:00,54.54,54.58,54.54,54.58,60295.0,50.6489,50.6861,50.6489,50.6861,60295.0
2023-06-09 14:00:00,54.58,54.59,54.54,54.55,140812.0,50.6861,50.6954,50.6489,50.6582,140812.0
2023-06-09 14:30:00,54.55,54.56,54.5,54.54,127615.0,50.6582,50.6675,50.6118,50.6489,127615.0
2023-06-09 15:00:00,54.54,54.55,54.5,54.52,151275.0,50.6489,50.6582,50.6118,50.6304,151275.0
2023-06-09 15:30:00,54.52,54.54,54.5,54.52,181903.0,50.6304,50.6489,50.6118,50.6304,181903.0
2023-06-12 09:30:00,54.67,54.69,54.56,54.62,130439.0,50.7697,50.7882,50.6675,50.7232,130439.0
2023-06-12 10:00:00,54.62,54.63,54.57,54.6,120129.0,50.7232,50.7325,50.6768,50.7047,120129.0
2023-06-12 10:30:00,54.59,54.62,54.54,54.61,71014.0,50.6954,50.7232,50.6489,50.7139,71014.0
2023-06-12 11:00:00,54.61,54.63,54.58,54.6,51651.0,50.7139,50.7325,50.6861,50.7047,51651.0
2023-06-12 11:30:00,54.6,54.63,54.56,54.58,76131.0,50.7047,50.7325,50.6675,50.6861,76131.0
2023-06-12 12:00:00,54.57,54.61,54.57,54.6,26728.0,50.6768,50.7139,50.6768,50.7047,26728.0
2023-06-12 12:30:00,54.59,54.63,54.59,54.61,30992.0,50.6954,50.7325,50.6954,50.7139,30992.0
2023-06-12 13:00:00,54.61,54.63,54.59,54.59,44007.0,50.7139,50.7325,50.6954,50.6954,44007.0
2023-06-12 13:30:00,54.6,54.65,54.58,54.65,41844.0,50.7047,50.7511,50.6861,50.7511,41844.0
2023-06-12 14:00:00,54.65,54.66,54.62,54.63,75604.0,50.7511,50.7604,50.7232,50.7325,75604.0
2023-06-12 14:30:00,54.63,54.67,54.62,54.67,61416.0,50.7325,50.7697,50.7232,50.7697,61416.0
2023-06-12 15:00:00,54.67,54.74,54.66,54.72,92103.0,50.7697,50.8347,50.7604,50.8161,92103.0
2023-06-12 15:30:00,54.71,54.74,54.69,54.73,245749.0,50.8068,50.8347,50.7882,50.8254,245749.0
2023-06-13 09:30:00,55.23,55.36,55.22,55.24,172323.0,51.2897,51.4104,51.2804,51.299,172323.0
2023-06-13 10:00:00,55.25,55.32,55.16,55.31,180581.0,51.3083,51.3733,51.2247,51.364,180581.0
2023-06-13 10:30:00,55.33,55.38,55.27,55.33,75988.0,51.3826,51.429,51.3269,51.3826,75988.0
2023-06-13 11:00:00,55.32,55.38,55.27,55.31,53962.0,51.3733,51.429,51.3269,51.364,53962.0
2023-06-13 11:30:00,55.3,55.34,55.24,55.25,702294.0,51.3547,51.3919,51.299,51.3083,702294.0
2023-06-13 12:00:00,55.24,55.32,55.22,55.3,163731.0,51.299,51.3733,51.2804,51.3547,163731.0
2023-06-13 12:30:00,55.31,55.34,55.3,55.34,171515.0,51.364,51.3919,51.3547,51.3919,171515.0
2023-06-13 13:00:00,55.34,55.35,55.29,55.32,120846.0,51.3919,51.4012,51.3454,51.3733,120846.0
2023-06-13 13:30:00,55.32,55.32,55.25,55.27,130405.0,51.3733,51.3733,51.3083,51.3269,130405.0
2023-06-13 14:00:00,55.26,55.29,55.17,55.2,111235.0,51.3176,51.3454,51.234,51.2619,111235.0
2023-06-13 14:30:00,55.18,55.22,55.15,55.22,123426.0,51.2433,51.2804,51.2154,51.2804,123426.0
2023-06-13 15:00:00,55.21,55.26,55.21,55.23,118624.0,51.2711,51.3176,51.2711,51.2897,118624.0
2023-06-13 15:30:00,55.23,55.27,55.22,55.25,168192.0,51.2897,51.3269,51.2804,51.3083,168192.0
2023-06-14 09:30:00,55.49,55.62,55.48,55.56,139876.0,51.5312,51.6519,51.5219,51.5962,139876.0
2023-06-14 10:00:00,55.57,55.64,55.54,55.6,100124.0,51.6055,51.6705,51.5776,51.6333,100124.0
2023-06-14 10:30:00,55.6,55.66,55.59,55.63,53968.0,51.6333,51.689,51.624,51.6612,53968.0
2023-06-14 11:00:00,55.63,55.68,55.61,55.66,51211.0,51.6612,51.7076,51.6426,51.689,51211.0
2023-06-14 11:30:00,55.66,55.67,55.61,55.63,64919.0,51.689,51.6983,51.6426,51.6612,64919.0
2023-06-14 12:00:00,55.64,55.69,55.58,55.68,74484.0,51.6705,51.7169,51.6147,51.7076,74484.0
2023-06-14 12:30:00,55.68,55.68,55.64,55.67,74623.0,51.7076,51.7076,51.6705,51.6983,74623.0
2023-06-14 13:00:00,55.66,55.67,55.58,55.6,106662.0,51.689,51.6983,51.6147,51.6333,106662.0
2023-06-14 13:30:00,55.6,55.62,55.57,55.57,54818.0,51.6333,51.6519,51.6055,51.6055,54818.0
2023-06-14 14:00:00,55.49,55.52,55.15,55.25,179156.0,51.5312,51.559,51.2154,51.3083,179156.0
2023-06-14 14:30:00,55.24,55.57,55.19,55.49,137803.0,51.299,51.6055,51.2526,51.5312,137803.0
2023-06-14 15:00:00,55.5,55.62,55.4,55.46,248970.0,51.5405,51.6519,51.4476,51.5033,248970.0
2023-06-14 15:30:00,55.46,55.52,55.38,55.49,494513.0,51.5033,51.559,51.429,51.5312,494513.0
2023-06-15 09:30:00,55.5,55.69,55.5,55.68,232925.0,51.5405,51.7169,51.5405,51.7076,232925.0
2023-06-15 10:00:00,55.7,55.81,55.66,55.8,181366.0,51.7262,51.8283,51.689,51.819,181366.0
2023-06-15 10:30:00,55.8,55.8,55.7,55.75,115268.0,51.819,51.819,51.7262,51.7726,115268.0
2023-06-15 11:00:00,55.76,55.85,55.71,55.85,193749.0,51.7819,51.8655,51.7355,51.8655,193749.0
2023-06-15 11:30:00,55.85,55.87,55.79,55.82,925080.0,51.8655,51.8841,51.8098,51.8376,925080.0
2023-06-15 12:00:00,55.82,55.91,55.81,55.9,244955.0,51.8376,51.9212,51.8283,51.9119,244955.0
2023-06-15 12:30:00,55.9,55.9,55.86,55.9,42051.0,51.9119,51.9119,51.8748,51.9119,42051.0
2023-06-15 13:00:00,55.9,55.92,55.85,55.91,48378.0,51.9119,51.9305,51.8655,51.9212,48378.0
2023-06-15 13:30:00,55.92,55.96,55.89,55.95,144376.0,51.9305,51.9676,51.9026,51.9583,144376.0
2023-06-15 14:00:00,55.95,55.97,55.91,55.96,817497.0,51.9583,51.9769,51.9212,51.9676,817497.0
2023-06-15 14:30:00,55.96,56.05,55.95,56.03,144148.0,51.9676,52.0512,51.9583,52.0326,144148.0
2023-06-15 15:00:00,56.04,56.05,55.99,56.02,826335.0,52.0419,52.0512,51.9955,52.0234,826335.0
2023-06-15 15:30:00,56.02,56.03,55.96,56.03,156933.0,52.0234,52.0326,51.9676,52.0326,156933.0
2023-06-16 09:30:00,56.26,56.26,56.05,56.1,275791.0,52.2462,52.2462,52.0512,52.0976,275791.0
2023-06-16 10:00:00,56.1,56.18,55.99,56.07,398366.0,52.0976,52.1719,51.9955,52.0698,398366.0
2023-06-16 10:30:00,56.08,56.12,55.96,56.03,68987.0,52.0791,52.1162,51.9676,52.0326,68987.0
2023-06-16 11:00:00,56.03,56.07,55.96,55.99,73471.0,52.0326,52.0698,51.9676,51.9955,73471.0
2023-06-16 11:30:00,56.0,56.02,55.89,55.95,106081.0,52.0048,52.0234,51.9026,51.9583,106081.0
2023-06-16 12:00:00,55.95,56.0,55.93,55.99,90416.0,51.9583,52.0048,51.9398,51.9955,90416.0
2023-06-16 12:30:00,55.99,56.06,55.99,56.06,53048.0,51.9955,52.0605,51.9955,52.0605,53048.0
2023-06-16 13:00:00,56.05,56.07,56.01,56.03,131716.0,52.0512,52.0698,52.0141,52.0326,131716.0
2023-06-16 13:30:00,56.04,56.05,55.99,56.04,84128.0,52.0419,52.0512,51.9955,52.0419,84128.0
2023-06-16 14:00:00,56.03,56.05,56.0,56.02,58073.0,52.0326,52.0512,52.0048,52.0234,58073.0
2023-06-16 14:30:00,56.03,56.03,55.97,55.98,91274.0,52.0326,52.0326,51.9769,51.9862,91274.0
2023-06-16 15:00:00,55.98,55.98,55.9,55.93,77701.0,51.9862,51.9862,51.9119,51.9398,77701.0
2023-06-16 15:30:00,55.92,55.95,55.85,55.87,189476.0,51.9305,51.9583,51.8655,51.8841,189476.0
2023-06-20 09:30:00,54.63,54.7,54.53,54.54,157672.0,51.2968,51.3625,51.2029,51.2123,157672.0
2023-06-20 10:00:00,54.54,54.55,54.34,54.35,179786.0,51.2123,51.2217,51.0245,51.0339,179786.0
2023-06-20 10:30:00,54.34,54.42,54.33,54.39,122876.0,51.0245,51.0996,51.0151,51.0714,122876.0
2023-06-20 11:00:00,54.39,54.45,54.35,54.37,101403.0,51.0714,51.1278,51.0339,51.0527,101403.0
2023-06-20 11:30:00,54.37,54.41,54.36,54.37,89766.0,51.0527,51.0902,51.0433,51.0527,89766.0
2023-06-20 12:00:00,54.37,54.46,54.33,54.46,86969.0,51.0527,51.1372,51.0151,51.1372,86969.0
2023-06-20 12:30:00,54.46,54.5,54.44,54.49,54162.0,51.1372,51.1747,51.1184,51.1653,54162.0
2023-06-20 13:00:00,54.5,54.54,54.47,54.51,65719.0,51.1747,51.2123,51.1466,51.1841,65719.0
2023-06-20 13:30:00,54.52,54.54,54.46,54.48,68682.0,51.1935,51.2123,51.1372,51.1559,68682.0
2023-06-20 14:00:00,54.48,54.51,54.46,54.51,70657.0,51.1559,51.1841,51.1372,51.1841,70657.0
2023-06-20 14:30:00,54.51,54.51,54.46,54.5,110418.0,51.1841,51.1841,51.1372,51.1747,110418.0
2023-06-20 15:00:00,54.5,54.51,54.45,54.47,112674.0,51.1747,51.1841,51.1278,51.1466,112674.0
2023-06-20 15:30:00,54.48,54.52,54.42,54.43,265039.0,51.1559,51.1935,51.0996,51.109,265039.0
2023-06-21 09:30:00,54.3,54.37,54.28,54.33,126798.0,50.9869,51.0527,50.9682,51.0151,126798.0
2023-06-21 10:00:00,54.33,54.43,54.28,54.41,168432.0,51.0151,51.109,50.9682,51.0902,168432.0
2023-06-21 10:30:00,54.43,54.46,54.36,54.41,120271.0,51.109,51.1372,51.0433,51.0902,120271.0
2023-06-21 11:00:00,54.42,54.43,54.28,54.39,90668.0,51.0996,51.109,50.9682,51.0714,90668.0
2023-06-21 11:30:00,54.39,54.44,54.38,54.39,59680.0,51.0714,51.1184,51.062,51.0714,59680.0
2023-06-21 12:00:00,54.39,54.48,54.39,54.48,81941.0,51.0714,51.1559,51.0714,51.1559,81941.0
2023-06-21 12:30:00,54.49,54.51,54.45,54.47,65356.0,51.1653,51.1841,51.1278,51.1466,65356.0
2023-06-21 13:00:00,54.46,54.48,54.43,54.44,69863.0,51.1372,51.1559,51.109,51.1184,69863.0
2023-06-21 13:30:00,54.45,54.53,54.45,54.53,40964.0,51.1278,51.2029,51.1278,51.2029,40964.0
2023-06-21 14:00:00,54.54,54.62,54.52,54.62,54504.0,51.2123,51.2874,51.1935,51.2874,54504.0
2023-06-21 14:30:00,54.62,54.62,54.58,54.6,59111.0,51.2874,51.2874,51.2498,51.2686,59111.0
2023-06-21 15:00:00,54.58,54.59,54.53,54.54,66949.0,51.2498,51.2592,51.2029,51.2123,66949.0
2023-06-21 15:30:00,54.54,54.55,54.47,54.47,175036.0,51.2123,51.2217,51.1466,51.1466,175036.0
2023-06-22 09:30:00,54.12,54.21,54.05,54.18,214994.0,50.8179,50.9024,50.7522,50.8743,214994.0
2023-06-22 10:00:00,54.17,54.25,54.14,54.19,195424.0,50.8649,50.94,50.8367,50.8836,195424.0
2023-06-22 10:30:00,54.2,54.21,54.08,54.12,278926.0,50.893,50.9024,50.7804,50.8179,278926.0
2023-06-22 11:00:00,54.12,54.17,54.09,54.11,118211.0,50.8179,50.8649,50.7897,50.8085,118211.0
2023-06-22 11:30:00,54.11,54.23,54.09,54.16,128963.0,50.8085,50.9212,50.7897,50.8555,128963.0
2023-06-22 12:00:00,54.16,54.17,54.12,54.16,113065.0,50.8555,50.8649,50.8179,50.8555,113065.0
2023-06-22 12:30:00,54.15,54.19,54.14,54.16,98019.0,50.8461,50.8836,50.8367,50.8555,98019.0
2023-06-22 13:00:00,54.17,54.17,54.1,54.13,118073.0,50.8649,50.8649,50.7991,50.8273,118073.0
2023-06-22 13:30:00,54.13,54.19,54.11,54.18,89367.0,50.8273,50.8836,50.8085,50.8743,89367.0
2023-06-22 14:00:00,54.19,54.22,54.17,54.21,114121.0,50.8836,50.9118,50.8649,50.9024,114121.0
2023-06-22 14:30:00,54.21,54.23,54.17,54.23,136084.0,50.9024,50.9212,50.8649,50.9212,136084.0
2023-06-22 15:00:00,54.23,54.24,54.15,54.15,164820.0,50.9212,50.9306,50.8461,50.8461,164820.0
2023-06-22 15:30:00,54.15,54.21,54.13,54.2,182223.0,50.8461,50.9024,50.8273,50.893,182223.0
2023-06-23 09:30:00,53.32,53.36,53.27,53.3,409232.0,50.0667,50.1043,50.0198,50.0479,409232.0
2023-06-23 10:00:00,53.31,53.41,53.3,53.41,800416.0,50.0573,50.1512,50.0479,50.1512,800416.0
2023-06-23 10:30:00,53.41,53.47,53.36,53.39,118848.0,50.1512,50.2076,50.1043,50.1325,118848.0
2023-06-23 11:00:00,53.39,53.41,53.29,53.31,78237.0,50.1325,50.1512,50.0386,50.0573,78237.0
2023-06-23 11:30:00,53.32,53.43,53.31,53.37,198917.0,50.0667,50.17,50.0573,50.1137,198917.0
2023-06-23 12:00:00,53.38,53.43,53.36,53.42,110225.0,50.1231,50.17,50.1043,50.1606,110225.0
2023-06-23 12:30:00,53.42,53.45,53.39,53.4,394537.0,50.1606,50.1888,50.1325,50.1418,394537.0
2023-06-23 13:00:00,53.4,53.45,53.37,53.44,54639.0,50.1418,50.1888,50.1137,50.1794,54639.0
2023-06-23 13:30:00,53.45,53.47,53.43,53.45,54211.0,50.1888,50.2076,50.17,50.1888,54211.0
2023-06-23 14:00:00,53.45,53.45,53.39,53.4,56796.0,50.1888,50.1888,50.1325,50.1418,56796.0
2023-06-23 14:30:00,53.4,53.4,53.32,53.33,54963.0,50.1418,50.1418,50.0667,50.0761,54963.0
2023-06-23 15:00:00,53.33,53.38,53.29,53.33,69780.0,50.0761,50.1231,50.0386,50.0761,69780.0
2023-06-23 15:30:00,53.33,53.37,53.3,53.35,698429.0,50.0761,50.1137,50.0479,50.0949,698429.0
2023-06-26 09:30:00,53.46,53.62,53.45,53.59,117658.0,50.1982,50.3484,50.1888,50.3203,117658.0
2023-06-26 10:00:00,53.59,53.6,53.51,53.53,124003.0,50.3203,50.3296,50.2451,50.2639,124003.0
2023-06-26 10:30:00,53.51,53.53,53.43,53.52,115804.0,50.2451,50.2639,50.17,50.2545,115804.0
2023-06-26 11:00:00,53.54,53.54,53.49,53.5,123697.0,50.2733,50.2733,50.2264,50.2357,123697.0
2023-06-26 11:30:00,53.5,53.57,53.49,53.57,205454.0,50.2357,50.3015,50.2264,50.3015,205454.0
2023-06-26 12:00:00,53.57,53.57,53.49,53.53,177737.0,50.3015,50.3015,50.2264,50.2639,177737.0
2023-06-26 12:30:00,53.52,53.57,53.48,53.55,133913.0,50.2545,50.3015,50.217,50.2827,133913.0
2023-06-26 13:00:00,53.56,53.59,53.54,53.59,207598.0,50.2921,50.3203,50.2733,50.3203,207598.0
2023-06-26 13:30:00,53.59,53.59,53.55,53.55,60620.0,50.3203,50.3203,50.2827,50.2827,60620.0
2023-06-26 14:00:00,53.55,53.57,53.53,53.56,40782.0,50.2827,50.3015,50.2639,50.2921,40782.0
2023-06-26 14:30:00,53.57,53.62,53.56,53.59,103952.0,50.3015,50.3484,50.2921,50.3203,103952.0
2023-06-26 15:00:00,53.59,53.61,53.55,53.57,317229.0,50.3203,50.339,50.2827,50.3015,317229.0
2023-06-26 15:30:00,53.57,53.58,53.48,53.49,533341.0,50.3015,50.3109,50.217,50.2264,533341.0
2023-06-27 09:30:00,53.72,53.77,53.66,53.71,192183.0,50.4423,50.4893,50.386,50.4329,192183.0
2023-06-27 10:00:00,53.71,53.74,53.58,53.71,123628.0,50.4329,50.4611,50.3109,50.4329,123628.0
2023-06-27 10:30:00,53.72,53.8,53.71,53.76,70053.0,50.4423,50.5174,50.4329,50.4799,70053.0
2023-06-27 11:00:00,53.77,53.8,53.7,53.8,105442.0,50.4893,50.5174,50.4235,50.5174,105442.0
2023-06-27 11:30:00,53.8,53.85,53.79,53.8,107314.0,50.5174,50.5644,50.508,50.5174,107314.0
2023-06-27 12:00:00,53.81,53.85,53.79,53.84,76906.0,50.5268,50.5644,50.508,50.555,76906.0
2023-06-27 12:30:00,53.84,53.88,53.83,53.87,45123.0,50.555,50.5926,50.5456,50.5832,45123.0
2023-06-27 13:00:00,53.87,53.93,53.83,53.91,51450.0,50.5832,50.6395,50.5456,50.6207,51450.0
2023-06-27 13:30:00,53.91,53.97,53.91,53.97,65184.0,50.6207,50.6771,50.6207,50.6771,65184.0
2023-06-27 14:00:00,53.97,53.97,53.93,53.94,63560.0,50.6771,50.6771,50.6395,50.6489,63560.0
2023-06-27 14:30:00,53.95,54.0,53.93,53.98,72344.0,50.6583,50.7052,50.6395,50.6865,72344.0
2023-06-27 15:00:00,53.98,54.0,53.95,53.99,149018.0,50.6865,50.7052,50.6583,50.6958,149018.0
2023-06-27 15:30:00,53.98,54.01,53.96,53.98,258128.0,50.6865,50.7146,50.6677,50.6865,258128.0
2023-06-28 09:30:00,53.84,53.87,53.76,53.84,202340.0,50.555,50.5832,50.4799,50.555,202340.0
2023-06-28 10:00:00,53.84,53.91,53.8,53.87,178327.0,50.555,50.6207,50.5174,50.5832,178327.0
2023-06-28 10:30:00,53.86,53.9,53.76,53.78,138880.0,50.5738,50.6113,50.4799,50.4987,138880.0
2023-06-28 11:00:00,53.79,53.91,53.78,53.9,94379.0,50.508,50.6207,50.4987,50.6113,94379.0
2023-06-28 11:30:00,53.9,53.94,53.89,53.93,80860.0,50.6113,50.6489,50.6019,50.6395,80860.0
2023-06-28 12:00:00,53.92,54.0,53.91,53.97,61230.0,50.6301,50.7052,50.6207,50.6771,61230.0
2023-06-28 12:30:00,53.97,53.97,53.84,53.88,118323.0,50.6771,50.6771,50.555,50.5926,118323.0
2023-06-28 13:00:00,53.88,53.95,53.87,53.95,132732.0,50.5926,50.6583,50.5832,50.6583,132732.0
2023-06-28 13:30:00,53.95,53.97,53.89,53.91,81579.0,50.6583,50.6771,50.6019,50.6207,81579.0
2023-06-28 14:00:00,53.91,53.97,53.91,53.95,47095.0,50.6207,50.6771,50.6207,50.6583,47095.0
2023-06-28 14:30:00,53.95,53.96,53.93,53.94,69769.0,50.6583,50.6677,50.6395,50.6489,69769.0
2023-06-28 15:00:00,53.95,53.95,53.88,53.91,281061.0,50.6583,50.6583,50.5926,50.6207,281061.0
2023-06-28 15:30:00,53.91,53.93,53.88,53.92,211508.0,50.6207,50.6395,50.5926,50.6301,211508.0
2023-06-29 09:30:00,53.62,53.71,53.62,53.69,157646.0,50.3484,50.4329,50.3484,50.4141,157646.0
2023-06-29 10:00:00,53.69,53.78,53.64,53.76,146961.0,50.4141,50.4987,50.3672,50.4799,146961.0
2023-06-29 10:30:00,53.76,53.76,53.68,53.73,148818.0,50.4799,50.4799,50.4048,50.4517,148818.0
2023-06-29 11:00:00,53.73,53.78,53.71,53.75,89310.0,50.4517,50.4987,50.4329,50.4705,89310.0
2023-06-29 11:30:00,53.76,53.78,53.72,53.76,45044.0,50.4799,50.4987,50.4423,50.4799,45044.0
2023-06-29 12:00:00,53.77,53.8,53.73,53.79,55540.0,50.4893,50.5174,50.4517,50.508,55540.0
2023-06-29 12:30:00,53.79,53.8,53.73,53.75,74729.0,50.508,50.5174,50.4517,50.4705,74729.0
2023-06-29 13:00:00,53.75,53.76,53.72,53.76,55443.0,50.4705,50.4799,50.4423,50.4799,55443.0
2023-06-29 13:30:00,53.76,53.76,53.71,53.72,114736.0,50.4799,50.4799,50.4329,50.4423,114736.0
2023-06-29 14:00:00,53.72,53.75,53.68,53.74,90096.0,50.4423,50.4705,50.4048,50.4611,90096.0
2023-06-29 14:30:00,53.74,53.75,53.72,53.75,82015.0,50.4611,50.4705,50.4423,50.4705,82015.0
2023-06-29 15:00:00,53.75,53.78,53.73,53.77,140790.0,50.4705,50.4987,50.4517,50.4893,140790.0
2023-06-29 15:30:00,53.77,53.8,53.72,53.79,217635.0,50.4893,50.5174,50.4423,50.508,217635.0
2023-06-30 09:30:00,54.24,54.36,54.19,54.33,171165.0,50.9306,51.0433,50.8836,51.0151,171165.0
2023-06-30 10:00:00,54.33,54.46,54.33,54.43,203025.0,51.0151,51.1372,51.0151,51.109,203025.0
2023-06-30 10:30:00,54.42,54.44,54.3,54.33,106672.0,51.0996,51.1184,50.9869,51.0151,106672.0
2023-06-30 11:00:00,54.34,54.39,54.3,54.31,104434.0,51.0245,51.0714,50.9869,50.9963,104434.0
2023-06-30 11:30:00,54.31,54.36,54.28,54.35,151949.0,50.9963,51.0433,50.9682,51.0339,151949.0
2023-06-30 12:00:00,54.36,54.38,54.33,54.37,135190.0,51.0433,51.062,51.0151,51.0527,135190.0
2023-06-30 12:30:00,54.38,54.43,54.37,54.43,83143.0,51.062,51.109,51.0527,51.109,83143.0
2023-06-30 13:00:00,54.43,54.45,54.42,54.43,56081.0,51.109,51.1278,51.0996,51.109,56081.0
2023-06-30 13:30:00,54.43,54.44,54.38,54.4,53898.0,51.109,51.1184,51.062,51.0808,53898.0
2023-06-30 14:00:00,54.41,54.44,54.4,54.44,69145.0,51.0902,51.1184,51.0808,51.1184,69145.0
2023-06-30 14:30:00,54.44,54.44,54.4,54.41,150013.0,51.1184,51.1184,51.0808,51.0902,150013.0
2023-06-30 15:00:00,54.41,54.43,54.38,54.41,201217.0,51.0902,51.109,51.062,51.0902,201217.0
2023-06-30 15:30:00,54.41,54.42,54.37,54.39,569988.0,51.0902,51.0996,51.0527,51.0714,569988.0
2023-07-03 09:30:00,54.55,54.68,54.53,54.61,378640.0,51.2217,51.3437,51.2029,51.278,378640.0
2023-07-03 10:00:00,54.62,54.7,54.59,54.61,153981.0,51.2874,51.3625,51.2592,51.278,153981.0
2023-07-03 10:30:00,54.61,54.62,54.55,54.57,311473.0,51.278,51.2874,51.2217,51.2405,311473.0
2023-07-03 11:00:00,54.57,54.58,54.54,54.55,76282.0,51.2405,51.2498,51.2123,51.2217,76282.0
2023-07-03 11:30:00,54.55,54.6,54.51,54.59,204694.0,51.2217,51.2686,51.1841,51.2592,204694.0
2023-07-03 12:00:00,54.59,54.61,54.57,54.6,229988.0,51.2592,51.278,51.2405,51.2686,229988.0
2023-07-03 12:30:00,54.6,54.61,54.57,54.59,274581.0,51.2686,51.278,51.2405,51.2592,274581.0
2023-07-05 09:30:00,54.24,54.24,54.13,54.15,399352.0,50.9306,50.9306,50.8273,50.8461,399352.0
2023-07-05 10:00:00,54.16,54.2,54.12,54.16,135679.0,50.8555,50.893,50.8179,50.8555,135679.0
2023-07-05 10:30:00,54.17,54.18,54.06,54.1,82419.0,50.8649,50.8743,50.7616,50.7991,82419.0
2023-07-05 11:00:00,54.1,54.13,54.06,54.12,199184.0,50.7991,50.8273,50.7616,50.8179,199184.0
2023-07-05 11:30:00,54.12,54.16,54.06,54.08,114484.0,50.8179,50.8555,50.7616,50.7804,114484.0
2023-07-05 12:00:00,54.08,54.08,54.04,54.07,79085.0,50.7804,50.7804,50.7428,50.771,79085.0
2023-07-05 12:30:00,54.08,54.08,54.02,54.05,149577.0,50.7804,50.7804,50.724,50.7522,149577.0
2023-07-05 13:00:00,54.05,54.08,54.04,54.07,66567.0,50.7522,50.7804,50.7428,50.771,66567.0
2023-07-05 13:30:00,54.07,54.09,54.06,54.08,132453.0,50.771,50.7897,50.7616,50.7804,132453.0
2023-07-05 14:00:00,54.07,54.13,53.98,54.01,160587.0,50.771,50.8273,50.6865,50.7146,160587.0
2023-07-05 14:30:00,54.01,54.07,54.0,54.05,93018.0,50.7146,50.771,50.7052,50.7522,93018.0
2023-07-05 15:00:00,54.04,54.07,54.04,54.05,129216.0,50.7428,50.771,50.7428,50.7522,129216.0
2023-07-05 15:30:00,54.06,54.07,54.03,54.05,246565.0,50.7616,50.771,50.7334,50.7522,246565.0
2023-07-06 09:30:00,53.28,53.3,53.11,53.16,467233.0,50.0292,50.0479,49.8695,49.9165,467233.0
2023-07-06 10:00:00,53.16,53.16,52.88,52.89,223847.0,49.9165,49.9165,49.6536,49.663,223847.0
2023-07-06 10:30:00,52.88,52.9,52.82,52.86,86934.0,49.6536,49.6723,49.5972,49.6348,86934.0
2023-07-06 11:00:00,52.87,52.88,52.81,52.83,86846.0,49.6442,49.6536,49.5878,49.6066,86846.0
2023-07-06 11:30:00,52.83,52.95,52.83,52.95,147887.0,49.6066,49.7193,49.6066,49.7193,147887.0
2023-07-06 12:00:00,52.95,53.02,52.94,52.97,83178.0,49.7193,49.785,49.7099,49.7381,83178.0
2023-07-06 12:30:00,52.97,53.01,52.94,53.01,61023.0,49.7381,49.7756,49.7099,49.7756,61023.0
2023-07-06 13:00:00,53.02,53.06,53.01,53.04,132774.0,49.785,49.8226,49.7756,49.8038,132774.0
2023-07-06 13:30:00,53.03,53.06,53.0,53.05,53593.0,49.7944,49.8226,49.7662,49.8132,53593.0
2023-07-06 14:00:00,53.05,53.06,53.0,53.01,59546.0,49.8132,49.8226,49.7662,49.7756,59546.0
2023-07-06 14:30:00,53.01,53.08,53.0,53.07,95685.0,49.7756,49.8414,49.7662,49.832,95685.0
2023-07-06 15:00:00,53.07,53.07,53.02,53.05,90014.0,49.832,49.832,49.785,49.8132,90014.0
2023-07-06 15:30:00,53.04,53.08,53.01,53.05,209340.0,49.8038,49.8414,49.7756,49.8132,209340.0
2023-07-07 09:30:00,53.14,53.38,53.14,53.34,235530.0,49.8977,50.1231,49.8977,50.0855,235530.0
2023-07-07 10:00:00,53.34,53.4,53.3,53.38,179436.0,50.0855,50.1418,50.0479,50.1231,179436.0
2023-07-07 10:30:00,53.37,53.5,53.35,53.48,192714.0,50.1137,50.2357,50.0949,50.217,192714.0
2023-07-07 11:00:00,53.48,53.53,53.45,53.48,163287.0,50.217,50.2639,50.1888,50.217,163287.0
2023-07-07 11:30:00,53.48,53.55,53.48,53.54,84621.0,50.217,50.2827,50.217,50.2733,84621.0
2023-07-07 12:00:00,53.55,53.63,53.54,53.63,84137.0,50.2827,50.3578,50.2733,50.3578,84137.0
2023-07-07 12:30:00,53.63,53.77,53.62,53.77,124990.0,50.3578,50.4893,50.3484,50.4893,124990.0
2023-07-07 13:00:00,53.76,53.78,53.73,53.77,114486.0,50.4799,50.4987,50.4517,50.4893,114486.0
2023-07-07 13:30:00,53.77,53.78,53.71,53.73,123176.0,50.4893,50.4987,50.4329,50.4517,123176.0
2023-07-07 14:00:00,53.73,53.73,53.69,53.71,223629.0,50.4517,50.4517,50.4141,50.4329,223629.0
2023-07-07 14:30:00,53.71,53.72,53.66,53.68,80139.0,50.4329,50.4423,50.386,50.4048,80139.0
2023-07-07 15:00:00,53.68,53.69,53.62,53.62,50683.0,50.4048,50.4141,50.3484,50.3484,50683.0
2023-07-07 15:30:00,53.62,53.65,53.52,53.53,141345.0,50.3484,50.3766,50.2545,50.2639,141345.0
2023-07-10 09:30:00,53.37,53.56,53.34,53.54,195529.0,50.1137,50.2921,50.0855,50.2733,195529.0
2023-07-10 10:00:00,53.55,53.66,53.54,53.54,81898.0,50.2827,50.386,50.2733,50.2733,81898.0
2023-07-10 10:30:00,53.55,53.55,53.47,53.54,212875.0,50.2827,50.2827,50.2076,50.2733,212875.0
2023-07-10 11:00:00,53.56,53.57,53.5,53.54,83068.0,50.2921,50.3015,50.2357,50.2733,83068.0
2023-07-10 11:30:00,53.55,53.6,53.53,53.58,76103.0,50.2827,50.3296,50.2639,50.3109,76103.0
2023-07-10 12:00:00,53.57,53.57,53.5,53.57,69219.0,50.3015,50.3015,50.2357,50.3015,69219.0
2023-07-10 12:30:00,53.57,53.61,53.56,53.6,47998.0,50.3015,50.339,50.2921,50.3296,47998.0
2023-07-10 13:00:00,53.6,53.63,53.59,53.62,65383.0,50.3296,50.3578,50.3203,50.3484,65383.0
2023-07-10 13:30:00,53.61,53.65,53.61,53.64,58489.0,50.339,50.3766,50.339,50.3672,58489.0
2023-07-10 14:00:00,53.64,53.66,53.6,53.66,42062.0,50.3672,50.386,50.3296,50.386,42062.0
2023-07-10 14:30:00,53.65,53.66,53.62,53.65,42148.0,50.3766,50.386,50.3484,50.3766,42148.0
2023-07-10 15:00:00,53.65,53.65,53.62,53.64,62747.0,50.3766,50.3766,50.3484,50.3672,62747.0
2023-07-10 15:30:00,53.63,53.66,53.61,53.66,117585.0,50.3578,50.386,50.339,50.386,117585.0
2023-07-11 09:30:00,53.9,53.97,53.84,53.89,168152.0,50.6113,50.6771,50.555,50.6019,168152.0
2023-07-11 10:00:00,53.88,53.88,53.75,53.86,109212.0,50.5926,50.5926,50.4705,50.5738,109212.0
2023-07-11 10:30:00,53.85,53.9,53.83,53.87,55182.0,50.5644,50.6113,50.5456,50.5832,55182.0
2023-07-11 11:00:00,53.87,53.93,53.86,53.91,55329.0,50.5832,50.6395,50.5738,50.6207,55329.0
2023-07-11 11:30:00,53.91,53.97,53.89,53.96,55567.0,50.6207,50.6771,50.6019,50.6677,55567.0
2023-07-11 12:00:00,53.97,53.98,53.94,53.95,72854.0,50.6771,50.6865,50.6489,50.6583,72854.0
2023-07-11 12:30:00,53.95,54.01,53.94,54.0,31097.0,50.6583,50.7146,50.6489,50.7052,31097.0
2023-07-11 13:00:00,54.01,54.03,53.98,54.03,37466.0,50.7146,50.7334,50.6865,50.7334,37466.0
2023-07-11 13:30:00,54.03,54.03,53.99,54.02,41382.0,50.7334,50.7334,50.6958,50.724,41382.0
2023-07-11 14:00:00,54.03,54.04,53.96,54.0,55670.0,50.7334,50.7428,50.6677,50.7052,55670.0
2023-07-11 14:30:00,54.0,54.06,53.98,54.05,137138.0,50.7052,50.7616,50.6865,50.7522,137138.0
2023-07-11 15:00:00,54.05,54.09,54.04,54.09,131181.0,50.7522,50.7897,50.7428,50.7897,131181.0
2023-07-11 15:30:00,54.09,54.14,54.06,54.14,237069.0,50.7897,50.8367,50.7616,50.8367,237069.0
2023-07-12 09:30:00,54.83,54.9,54.79,54.9,155784.0,51.4846,51.5503,51.447,51.5503,155784.0
2023-07-12 10:00:00,54.9,55.03,54.86,55.01,165379.0,51.5503,51.6724,51.5128,51.6536,165379.0
2023-07-12 10:30:00,55.01,55.16,55.0,55.15,164707.0,51.6536,51.7945,51.6442,51.7851,164707.0
2023-07-12 11:00:00,55.16,55.18,55.09,55.16,172859.0,51.7945,51.8132,51.7287,51.7945,172859.0
2023-07-12 11:30:00,55.16,55.18,55.03,55.06,343769.0,51.7945,51.8132,51.6724,51.7006,343769.0
2023-07-12 12:00:00,55.06,55.11,55.02,55.1,268939.0,51.7006,51.7475,51.663,51.7381,268939.0
2023-07-12 12:30:00,55.1,55.16,55.08,55.14,890630.0,51.7381,51.7945,51.7193,51.7757,890630.0
2023-07-12 13:00:00,55.14,55.18,55.12,55.17,227742.0,51.7757,51.8132,51.7569,51.8038,227742.0
2023-07-12 13:30:00,55.17,55.19,55.15,55.19,187527.0,51.8038,51.8226,51.7851,51.8226,187527.0
2023-07-12 14:00:00,55.18,55.22,55.16,55.22,152542.0,51.8132,51.8508,51.7945,51.8508,152542.0
2023-07-12 14:30:00,55.22,55.23,55.18,55.2,234527.0,51.8508,51.8602,51.8132,51.832,234527.0
2023-07-12 15:00:00,55.2,55.21,55.11,55.15,308979.0,51.832,51.8414,51.7475,51.7851,308979.0
2023-07-12 15:30:00,55.15,55.19,55.15,55.19,1090829.0,51.7851,51.8226,51.7851,51.8226,1090829.0
2023-07-13 09:30:00,55.72,55.92,55.72,55.91,389850.0,52.3203,52.5081,52.3203,52.4987,389850.0
2023-07-13 10:00:00,55.91,55.91,55.81,55.81,172564.0,52.4987,52.4987,52.4048,52.4048,172564.0
2023-07-13 10:30:00,55.82,55.92,55.82,55.91,121313.0,52.4142,52.5081,52.4142,52.4987,121313.0
2023-07-13 11:00:00,55.92,55.92,55.83,55.86,116535.0,52.5081,52.5081,52.4236,52.4517,116535.0
2023-07-13 11:30:00,55.86,55.88,55.82,55.88,100770.0,52.4517,52.4705,52.4142,52.4705,100770.0
2023-07-13 12:00:00,55.88,55.93,55.85,55.93,344250.0,52.4705,52.5175,52.4424,52.5175,344250.0
2023-07-13 12:30:00,55.93,55.95,55.91,55.94,146687.0,52.5175,52.5363,52.4987,52.5269,146687.0
2023-07-13 13:00:00,55.94,55.96,55.9,55.95,82814.0,52.5269,52.5456,52.4893,52.5363,82814.0
2023-07-13 13:30:00,55.96,55.98,55.94,55.97,260493.0,52.5456,52.5644,52.5269,52.555,260493.0
2023-07-13 14:00:00,55.97,56.02,55.96,56.0,95608.0,52.555,52.602,52.5456,52.5832,95608.0
2023-07-13 14:30:00,56.0,56.03,55.99,56.03,98805.0,52.5832,52.6114,52.5738,52.6114,98805.0
2023-07-13 15:00:00,56.03,56.04,56.01,56.04,150208.0,52.6114,52.6208,52.5926,52.6208,150208.0
2023-07-13 15:30:00,56.04,56.08,56.01,56.02,136419.0,52.6208,52.6583,52.5926,52.602,136419.0
2023-07-14 09:30:00,55.95,55.96,55.85,55.93,210782.0,52.5363,52.5456,52.4424,52.5175,210782.0
2023-07-14 10:00:00,55.92,55.92,55.78,55.84,211456.0,52.5081,52.5081,52.3766,52.433,211456.0
2023-07-14 10:30:00,55.84,55.87,55.77,55.86,546961.0,52.433,52.4611,52.3672,52.4517,546961.0
2023-07-14 11:00:00,55.86,55.9,55.83,55.89,221542.0,52.4517,52.4893,52.4236,52.4799,221542.0
2023-07-14 11:30:00,55.88,55.9,55.78,55.81,174941.0,52.4705,52.4893,52.3766,52.4048,174941.0
2023-07-14 12:00:00,55.81,55.81,55.73,55.73,154673.0,52.4048,52.4048,52.3297,52.3297,154673.0
2023-07-14 12:30:00,55.73,55.77,55.72,55.74,100377.0,52.3297,52.3672,52.3203,52.3391,100377.0
2023-07-14 13:00:00,55.74,55.74,55.68,55.73,159532.0,52.3391,52.3391,52.2827,52.3297,159532.0
2023-07-14 13:30:00,55.73,55.77,55.73,55.74,125616.0,52.3297,52.3672,52.3297,52.3391,125616.0
2023-07-14 14:00:00,55.75,55.77,55.72,55.73,147415.0,52.3485,52.3672,52.3203,52.3297,147415.0
2023-07-14 14:30:00,55.73,55.76,55.7,55.72,75000.0,52.3297,52.3578,52.3015,52.3203,75000.0
2023-07-14 15:00:00,55.72,55.74,55.67,55.69,116983.0,52.3203,52.3391,52.2733,52.2921,116983.0
2023-07-14 15:30:00,55.7,55.71,55.65,55.69,311082.0,52.3015,52.3109,52.2546,52.2921,311082.0
2023-07-17 09:30:00,55.47,55.57,55.34,55.57,285014.0,52.0855,52.1794,51.9635,52.1794,285014.0
2023-07-17 10:00:00,55.58,55.62,55.56,55.59,73157.0,52.1888,52.2264,52.1701,52.1982,73157.0
2023-07-17 10:30:00,55.6,55.62,55.55,55.61,58386.0,52.2076,52.2264,52.1607,52.217,58386.0
2023-07-17 11:00:00,55.6,55.6,55.54,55.57,63521.0,52.2076,52.2076,52.1513,52.1794,63521.0
2023-07-17 11:30:00,55.57,55.61,55.56,55.61,63170.0,52.1794,52.217,52.1701,52.217,63170.0
2023-07-17 12:00:00,55.61,55.64,55.6,55.63,26552.0,52.217,52.2452,52.2076,52.2358,26552.0
2023-07-17 12:30:00,55.62,55.65,55.6,55.65,72223.0,52.2264,52.2546,52.2076,52.2546,72223.0
2023-07-17 13:00:00,55.65,55.66,55.61,55.63,76848.0,52.2546,52.264,52.217,52.2358,76848.0
2023-07-17 13:30:00,55.63,55.68,55.61,55.64,94241.0,52.2358,52.2827,52.217,52.2452,94241.0
2023-07-17 14:00:00,55.65,55.66,55.63,55.65,60055.0,52.2546,52.264,52.2358,52.2546,60055.0
2023-07-17 14:30:00,55.66,55.68,55.63,55.66,86110.0,52.264,52.2827,52.2358,52.264,86110.0
2023-07-17 15:00:00,55.67,55.73,55.67,55.72,222776.0,52.2733,52.3297,52.2733,52.3203,222776.0
2023-07-17 15:30:00,55.71,55.71,55.67,55.68,317343.0,52.3109,52.3109,52.2733,52.2827,317343.0
2023-07-18 09:30:00,55.66,55.73,55.58,55.73,189707.0,52.264,52.3297,52.1888,52.3297,189707.0
2023-07-18 10:00:00,55.74,55.84,55.73,55.84,88533.0,52.3391,52.433,52.3297,52.433,88533.0
2023-07-18 10:30:00,55.84,55.91,55.81,55.9,187185.0,52.433,52.4987,52.4048,52.4893,187185.0
2023-07-18 11:00:00,55.9,55.93,55.86,55.87,89484.0,52.4893,52.5175,52.4517,52.4611,89484.0
2023-07-18 11:30:00,55.87,55.87,55.8,55.82,485158.0,52.4611,52.4611,52.3954,52.4142,485158.0
2023-07-18 12:00:00,55.82,55.82,55.78,55.81,178006.0,52.4142,52.4142,52.3766,52.4048,178006.0
2023-07-18 12:30:00,55.8,55.81,55.71,55.72,76617.0,52.3954,52.4048,52.3109,52.3203,76617.0
2023-07-18 13:00:00,55.72,55.76,55.7,55.73,55698.0,52.3203,52.3578,52.3015,52.3297,55698.0
2023-07-18 13:30:00,55.73,55.74,55.7,55.73,47270.0,52.3297,52.3391,52.3015,52.3297,47270.0
2023-07-18 14:00:00,55.73,55.81,55.71,55.81,71885.0,52.3297,52.4048,52.3109,52.4048,71885.0
2023-07-18 14:30:00,55.8,55.84,55.79,55.83,69515.0,52.3954,52.433,52.386,52.4236,69515.0
2023-07-18 15:00:00,55.83,55.86,55.8,55.85,111659.0,52.4236,52.4517,52.3954,52.4424,111659.0
2023-07-18 15:30:00,55.85,55.86,55.82,55.84,307772.0,52.4424,52.4517,52.4142,52.433,307772.0
2023-07-19 09:30:00,55.9,56.03,55.88,55.98,252717.0,52.4893,52.6114,52.4705,52.5644,252717.0
2023-07-19 10:00:00,55.96,55.96,55.82,55.82,171407.0,52.5456,52.5456,52.4142,52.4142,171407.0
2023-07-19 10:30:00,55.82,55.84,55.75,55.8,307881.0,52.4142,52.433,52.3485,52.3954,307881.0
2023-07-19 11:00:00,55.8,55.87,55.79,55.85,94416.0,52.3954,52.4611,52.386,52.4424,94416.0
2023-07-19 11:30:00,55.85,55.85,55.79,55.8,133945.0,52.4424,52.4424,52.386,52.3954,133945.0
2023-07-19 12:00:00,55.8,55.83,55.75,55.75,115296.0,52.3954,52.4236,52.3485,52.3485,115296.0
2023-07-19 12:30:00,55.75,55.79,55.71,55.78,52812.0,52.3485,52.386,52.3109,52.3766,52812.0
2023-07-19 13:00:00,55.78,55.8,55.76,55.79,44819.0,52.3766,52.3954,52.3578,52.386,44819.0
2023-07-19 13:30:00,55.8,55.83,55.78,55.8,93786.0,52.3954,52.4236,52.3766,52.3954,93786.0
2023-07-19 14:00:00,55.8,55.81,55.75,55.8,61444.0,52.3954,52.4048,52.3485,52.3954,61444.0
2023-07-19 14:30:00,55.8,55.85,55.79,55.85,105804.0,52.3954,52.4424,52.386,52.4424,105804.0
2023-07-19 15:00:00,55.85,55.89,55.84,55.87,123928.0,52.4424,52.4799,52.433,52.4611,123928.0
2023-07-19 15:30:00,55.87,55.87,55.82,55.83,164906.0,52.4611,52.4611,52.4142,52.4236,164906.0
2023-07-20 09:30:00,55.7,55.78,55.65,55.77,173434.0,52.3015,52.3766,52.2546,52.3672,173434.0
2023-07-20 10:00:00,55.79,55.8,55.5,55.53,154516.0,52.386,52.3954,52.1137,52.1419,154516.0
2023-07-20 10:30:00,55.52,55.56,55.47,55.56,115557.0,52.1325,52.1701,52.0855,52.1701,115557.0
2023-07-20 11:00:00,55.56,55.61,55.55,55.56,325193.0,52.1701,52.217,52.1607,52.1701,325193.0
2023-07-20 11:30:00,55.55,55.57,55.51,55.54,241470.0,52.1607,52.1794,52.1231,52.1513,241470.0
2023-07-20 12:00:00,55.55,55.59,55.51,55.55,255025.0,52.1607,52.1982,52.1231,52.1607,255025.0
2023-07-20 12:30:00,55.55,55.55,55.5,55.55,44017.0,52.1607,52.1607,52.1137,52.1607,44017.0
2023-07-20 13:00:00,55.55,55.59,55.54,55.59,46923.0,52.1607,52.1982,52.1513,52.1982,46923.0
2023-07-20 13:30:00,55.59,55.61,55.57,55.58,43525.0,52.1982,52.217,52.1794,52.1888,43525.0
2023-07-20 14:00:00,55.58,55.59,55.47,55.48,61664.0,52.1888,52.1982,52.0855,52.0949,61664.0
2023-07-20 14:30:00,55.48,55.54,55.48,55.5,77116.0,52.0949,52.1513,52.0949,52.1137,77116.0
2023-07-20 15:00:00,55.51,55.52,55.44,55.45,214200.0,52.1231,52.1325,52.0574,52.0668,214200.0
2023-07-20 15:30:00,55.45,55.53,55.45,55.52,176632.0,52.0668,52.1419,52.0668,52.1325,176632.0
2023-07-21 09:30:00,55.64,55.66,55.47,55.51,236115.0,52.2452,52.264,52.0855,52.1231,236115.0
2023-07-21 10:00:00,55.51,55.58,55.48,55.52,392846.0,52.1231,52.1888,52.0949,52.1325,392846.0
2023-07-21 10:30:00,55.52,55.59,55.51,55.54,279073.0,52.1325,52.1982,52.1231,52.1513,279073.0
2023-07-21 11:00:00,55.55,55.63,55.54,55.62,174654.0,52.1607,52.2358,52.1513,52.2264,174654.0
2023-07-21 11:30:00,55.61,55.64,55.57,55.6,235417.0,52.217,52.2452,52.1794,52.2076,235417.0
2023-07-21 12:00:00,55.61,55.62,55.57,55.6,146562.0,52.217,52.2264,52.1794,52.2076,146562.0
2023-07-21 12:30:00,55.59,55.62,55.56,55.62,96735.0,52.1982,52.2264,52.1701,52.2264,96735.0
2023-07-21 13:00:00,55.62,55.64,55.61,55.63,96013.0,52.2264,52.2452,52.217,52.2358,96013.0
2023-07-21 13:30:00,55.63,55.65,55.63,55.65,74656.0,52.2358,52.2546,52.2358,52.2546,74656.0
2023-07-21 14:00:00,55.64,55.65,55.61,55.63,187090.0,52.2452,52.2546,52.217,52.2358,187090.0
2023-07-21 14:30:00,55.63,55.64,55.61,55.61,134321.0,52.2358,52.2452,52.217,52.217,134321.0
2023-07-21 15:00:00,55.61,55.61,55.53,55.57,156045.0,52.217,52.217,52.1419,52.1794,156045.0
2023-07-21 15:30:00,55.58,55.61,55.55,55.59,361737.0,52.1888,52.217,52.1607,52.1982,361737.0
2023-07-24 09:30:00,55.52,55.64,55.47,55.52,150625.0,52.1325,52.2452,52.0855,52.1325,150625.0
2023-07-24 10:00:00,55.52,55.59,55.51,55.55,129379.0,52.1325,52.1982,52.1231,52.1607,129379.0
2023-07-24 10:30:00,55.55,55.76,55.54,55.75,166932.0,52.1607,52.3578,52.1513,52.3485,166932.0
2023-07-24 11:00:00,55.75,55.81,55.74,55.79,85821.0,52.3485,52.4048,52.3391,52.386,85821.0
2023-07-24 11:30:00,55.78,55.84,55.77,55.83,80828.0,52.3766,52.433,52.3672,52.4236,80828.0
2023-07-24 12:00:00,55.83,55.84,55.78,55.83,155475.0,52.4236,52.433,52.3766,52.4236,155475.0
2023-07-24 12:30:00,55.84,55.86,55.81,55.84,76024.0,52.433,52.4517,52.4048,52.433,76024.0
2023-07-24 13:00:00,55.84,55.86,55.81,55.83,57820.0,52.433,52.4517,52.4048,52.4236,57820.0
2023-07-24 13:30:00,55.83,55.84,55.77,55.8,68314.0,52.4236,52.433,52.3672,52.3954,68314.0
2023-07-24 14:00:00,55.8,55.82,55.79,55.8,60115.0,52.3954,52.4142,52.386,52.3954,60115.0
2023-07-24 14:30:00,55.8,55.8,55.74,55.75,81900.0,52.3954,52.3954,52.3391,52.3485,81900.0
2023-07-24 15:00:00,55.75,55.77,55.69,55.7,72904.0,52.3485,52.3672,52.2921,52.3015,72904.0
2023-07-24 15:30:00,55.69,55.74,55.69,55.73,181935.0,52.2921,52.3391,52.2921,52.3297,181935.0
2023-07-25 09:30:00,55.85,55.97,55.85,55.94,216676.0,52.4424,52.555,52.4424,52.5269,216676.0
2023-07-25 10:00:00,55.95,56.0,55.91,55.96,186147.0,52.5363,52.5832,52.4987,52.5456,186147.0
2023-07-25 10:30:00,55.97,55.98,55.91,55.98,75659.0,52.555,52.5644,52.4987,52.5644,75659.0
2023-07-25 11:00:00,55.97,56.0,55.92,55.96,58706.0,52.555,52.5832,52.5081,52.5456,58706.0
2023-07-25 11:30:00,55.96,56.02,55.94,55.97,116648.0,52.5456,52.602,52.5269,52.555,116648.0
2023-07-25 12:00:00,55.97,56.01,55.95,55.96,201206.0,52.555,52.5926,52.5363,52.5456,201206.0
2023-07-25 12:30:00,55.95,55.96,55.93,55.95,324843.0,52.5363,52.5456,52.5175,52.5363,324843.0
2023-07-25 13:00:00,55.95,55.97,55.93,55.95,111507.0,52.5363,52.555,52.5175,52.5363,111507.0
2023-07-25 13:30:00,55.96,55.97,55.94,55.96,83141.0,52.5456,52.555,52.5269,52.5456,83141.0
2023-07-25 14:00:00,55.96,55.98,55.95,55.98,120157.0,52.5456,52.5644,52.5363,52.5644,120157.0
2023-07-25 14:30:00,55.98,56.01,55.95,55.95,137085.0,52.5644,52.5926,52.5363,52.5363,137085.0
2023-07-25 15:00:00,55.95,56.0,55.95,55.97,118885.0,52.5363,52.5832,52.5363,52.555,118885.0
2023-07-25 15:30:00,55.97,55.98,55.92,55.92,208377.0,52.555,52.5644,52.5081,52.5081,208377.0
2023-07-26 09:30:00,55.67,55.85,55.65,55.84,255878.0,52.2733,52.4424,52.2546,52.433,255878.0
2023-07-26 10:00:00,55.86,55.92,55.83,55.87,138844.0,52.4517,52.5081,52.4236,52.4611,138844.0
2023-07-26 10:30:00,55.88,55.91,55.85,55.86,127415.0,52.4705,52.4987,52.4424,52.4517,127415.0
2023-07-26 11:00:00,55.87,55.98,55.86,55.96,69419.0,52.4611,52.5644,52.4517,52.5456,69419.0
2023-07-26 11:30:00,55.95,56.02,55.94,56.01,68876.0,52.5363,52.602,52.5269,52.5926,68876.0
2023-07-26 12:00:00,56.01,56.04,55.99,56.0,41881.0,52.5926,52.6208,52.5738,52.5832,41881.0
2023-07-26 12:30:00,56.0,56.01,55.97,56.01,41450.0,52.5832,52.5926,52.555,52.5926,41450.0
2023-07-26 13:00:00,56.0,56.01,55.97,55.98,41765.0,52.5832,52.5926,52.555,52.5644,41765.0
2023-07-26 13:30:00,55.97,55.97,55.94,55.94,55256.0,52.555,52.555,52.5269,52.5269,55256.0
2023-07-26 14:00:00,55.94,56.04,55.9,55.95,105452.0,52.5269,52.6208,52.4893,52.5363,105452.0
2023-07-26 14:30:00,55.95,56.28,55.93,56.21,264003.0,52.5363,52.8461,52.5175,52.7804,264003.0
2023-07-26 15:00:00,56.22,56.23,55.95,56.06,197908.0,52.7898,52.7992,52.5363,52.6395,197908.0
2023-07-26 15:30:00,56.07,56.13,56.03,56.12,273231.0,52.6489,52.7053,52.6114,52.6959,273231.0
2023-07-27 09:30:00,56.44,56.44,56.27,56.34,173169.0,52.9964,52.9964,52.8367,52.9025,173169.0
2023-07-27 10:00:00,56.34,56.34,56.19,56.2,109081.0,52.9025,52.9025,52.7616,52.771,109081.0
2023-07-27 10:30:00,56.2,56.25,56.17,56.2,81312.0,52.771,52.818,52.7428,52.771,81312.0
2023-07-27 11:00:00,56.21,56.26,56.18,56.26,65588.0,52.7804,52.8273,52.7522,52.8273,65588.0
2023-07-27 11:30:00,56.26,56.31,56.26,56.29,75111.0,52.8273,52.8743,52.8273,52.8555,75111.0
2023-07-27 12:00:00,56.29,56.34,56.26,56.33,166839.0,52.8555,52.9025,52.8273,52.8931,166839.0
2023-07-27 12:30:00,56.34,56.35,56.3,56.32,101507.0,52.9025,52.9119,52.8649,52.8837,101507.0
2023-07-27 13:00:00,56.31,56.37,56.22,56.23,180988.0,52.8743,52.9306,52.7898,52.7992,180988.0
2023-07-27 13:30:00,56.23,56.25,56.17,56.19,78605.0,52.7992,52.818,52.7428,52.7616,78605.0
2023-07-27 14:00:00,56.19,56.2,55.98,55.99,108045.0,52.7616,52.771,52.5644,52.5738,108045.0
2023-07-27 14:30:00,55.98,56.0,55.85,55.86,140857.0,52.5644,52.5832,52.4424,52.4517,140857.0
2023-07-27 15:00:00,55.85,55.93,55.81,55.85,171141.0,52.4424,52.5175,52.4048,52.4424,171141.0
2023-07-27 15:30:00,55.86,55.87,55.76,55.82,440117.0,52.4517,52.4611,52.3578,52.4142,440117.0
2023-07-28 09:30:00,56.4,56.52,56.32,56.49,153239.0,52.9588,53.0715,52.8837,53.0433,153239.0
2023-07-28 10:00:00,56.51,56.63,56.51,56.52,103455.0,53.0621,53.1748,53.0621,53.0715,103455.0
2023-07-28 10:30:00,56.53,56.56,56.48,56.55,90866.0,53.0809,53.109,53.0339,53.0996,90866.0
2023-07-28 11:00:00,56.55,56.62,56.54,56.61,49506.0,53.0996,53.1654,53.0903,53.156,49506.0
2023-07-28 11:30:00,56.6,56.62,56.56,56.59,66840.0,53.1466,53.1654,53.109,53.1372,66840.0
2023-07-28 12:00:00,56.59,56.59,56.53,56.57,105667.0,53.1372,53.1372,53.0809,53.1184,105667.0
2023-07-28 12:30:00,56.57,56.57,56.5,56.52,36143.0,53.1184,53.1184,53.0527,53.0715,36143.0
2023-07-28 13:00:00,56.52,56.52,56.44,56.44,77077.0,53.0715,53.0715,52.9964,52.9964,77077.0
2023-07-28 13:30:00,56.44,56.46,56.36,56.46,104393.0,52.9964,53.0151,52.9212,53.0151,104393.0
2023-07-28 14:00:00,56.46,56.48,56.43,56.48,54599.0,53.0151,53.0339,52.987,53.0339,54599.0
2023-07-28 14:30:00,56.48,56.53,56.44,56.48,107960.0,53.0339,53.0809,52.9964,53.0339,107960.0
2023-07-28 15:00:00,56.49,56.52,56.47,56.49,145445.0,53.0433,53.0715,53.0245,53.0433,145445.0
2023-07-28 15:30:00,56.49,56.51,56.46,56.48,303053.0,53.0433,53.0621,53.0151,53.0339,303053.0
2023-07-31 09:30:00,56.47,56.63,56.42,56.56,354237.0,53.0245,53.1748,52.9776,53.109,354237.0
2023-07-31 10:00:00,56.56,56.61,56.54,56.6,161242.0,53.109,53.156,53.0903,53.1466,161242.0
2023-07-31 10:30:00,56.6,56.62,56.55,56.61,151282.0,53.1466,53.1654,53.0996,53.156,151282.0
2023-07-31 11:00:00,56.61,56.62,56.59,56.61,115714.0,53.156,53.1654,53.1372,53.156,115714.0
2023-07-31 11:30:00,56.61,56.61,56.52,56.54,168955.0,53.156,53.156,53.0715,53.0903,168955.0
2023-07-31 12:00:00,56.54,56.55,56.51,56.54,107921.0,53.0903,53.0996,53.0621,53.0903,107921.0
2023-07-31 12:30:00,56.54,56.54,56.5,56.51,176262.0,53.0903,53.0903,53.0527,53.0621,176262.0
2023-07-31 13:00:00,56.51,56.52,56.47,56.5,121681.0,53.0621,53.0715,53.0245,53.0527,121681.0
2023-07-31 13:30:00,56.5,56.54,56.5,56.51,188275.0,53.0527,53.0903,53.0527,53.0621,188275.0
2023-07-31 14:00:00,56.51,56.53,56.48,56.49,120917.0,53.0621,53.0809,53.0339,53.0433,120917.0
2023-07-31 14:30:00,56.5,56.51,56.48,56.5,135376.0,53.0527,53.0621,53.0339,53.0527,135376.0
2023-07-31 15:00:00,56.5,56.5,56.46,56.48,145786.0,53.0527,53.0527,53.0151,53.0339,145786.0
2023-07-31 15:30:00,56.48,56.48,56.45,56.48,474089.0,53.0339,53.0339,53.0057,53.0339,474089.0
2023-08-01 09:30:00,55.99,56.03,55.91,56.0,223938.0,52.5738,52.6114,52.4987,52.5832,223938.0
2023-08-01 10:00:00,56.03,56.11,55.89,55.93,185603.0,52.6114,52.6865,52.4799,52.5175,185603.0
2023-08-01 10:30:00,55.92,55.97,55.88,55.9,116544.0,52.5081,52.555,52.4705,52.4893,116544.0
2023-08-01 11:00:00,55.9,55.92,55.73,55.76,278941.0,52.4893,52.5081,52.3297,52.3578,278941.0
2023-08-01 11:30:00,55.76,55.78,55.72,55.78,313789.0,52.3578,52.3766,52.3203,52.3766,313789.0
2023-08-01 12:00:00,55.79,55.79,55.74,55.76,296894.0,52.386,52.386,52.3391,52.3578,296894.0
2023-08-01 12:30:00,55.76,55.79,55.73,55.79,146645.0,52.3578,52.386,52.3297,52.386,146645.0
2023-08-01 13:00:00,55.79,55.82,55.77,55.78,62124.0,52.386,52.4142,52.3672,52.3766,62124.0
2023-08-01 13:30:00,55.77,55.8,55.76,55.8,95351.0,52.3672,52.3954,52.3578,52.3954,95351.0
2023-08-01 14:00:00,55.8,55.85,55.78,55.81,109252.0,52.3954,52.4424,52.3766,52.4048,109252.0
2023-08-01 14:30:00,55.81,55.83,55.79,55.8,190953.0,52.4048,52.4236,52.386,52.3954,190953.0
2023-08-01 15:00:00,55.81,55.84,55.81,55.83,110885.0,52.4048,52.433,52.4048,52.4236,110885.0
2023-08-01 15:30:00,55.84,55.86,55.81,55.84,2168795.0,52.433,52.4517,52.4048,52.433,2168795.0
2023-08-02 09:30:00,55.11,55.14,55.02,55.05,504558.0,51.7475,51.7757,51.663,51.6912,504558.0
2023-08-02 10:00:00,55.05,55.06,54.81,54.82,260029.0,51.6912,51.7006,51.4658,51.4752,260029.0
2023-08-02 10:30:00,54.82,54.87,54.65,54.67,84411.0,51.4752,51.5222,51.3156,51.3344,84411.0
2023-08-02 11:00:00,54.66,54.77,54.66,54.76,109110.0,51.325,51.4283,51.325,51.4189,109110.0
2023-08-02 11:30:00,54.75,54.83,54.72,54.73,105039.0,51.4095,51.4846,51.3813,51.3907,105039.0
2023-08-02 12:00:00,54.73,54.75,54.68,54.75,131233.0,51.3907,51.4095,51.3437,51.4095,131233.0
2023-08-02 12:30:00,54.76,54.82,54.74,54.8,118316.0,51.4189,51.4752,51.4001,51.4564,118316.0
2023-08-02 13:00:00,54.82,54.85,54.81,54.85,191287.0,51.4752,51.5034,51.4658,51.5034,191287.0
2023-08-02 13:30:00,54.84,54.87,54.78,54.78,133515.0,51.494,51.5222,51.4376,51.4376,133515.0
2023-08-02 14:00:00,54.79,54.82,54.78,54.8,88560.0,51.447,51.4752,51.4376,51.4564,88560.0
2023-08-02 14:30:00,54.8,54.81,54.75,54.78,99403.0,51.4564,51.4658,51.4095,51.4376,99403.0
2023-08-02 15:00:00,54.78,54.81,54.7,54.7,119619.0,51.4376,51.4658,51.3625,51.3625,119619.0
2023-08-02 15:30:00,54.71,54.78,54.69,54.73,297545.0,51.3719,51.4376,51.3531,51.3907,297545.0
2023-08-03 09:30:00,54.42,54.54,54.42,54.5,214797.0,51.0996,51.2123,51.0996,51.1747,214797.0
2023-08-03 10:00:00,54.49,54.56,54.47,54.48,302794.0,51.1653,51.2311,51.1466,51.1559,302794.0
2023-08-03 10:30:00,54.47,54.58,54.46,54.53,189398.0,51.1466,51.2498,51.1372,51.2029,189398.0
2023-08-03 11:00:00,54.53,54.7,54.52,54.68,175409.0,51.2029,51.3625,51.1935,51.3437,175409.0
2023-08-03 11:30:00,54.68,54.74,54.67,54.7,121057.0,51.3437,51.4001,51.3344,51.3625,121057.0
2023-08-03 12:00:00,54.69,54.75,54.68,54.73,97174.0,51.3531,51.4095,51.3437,51.3907,97174.0
2023-08-03 12:30:00,54.74,54.83,54.73,54.8,105730.0,51.4001,51.4846,51.3907,51.4564,105730.0
2023-08-03 13:00:00,54.8,54.81,54.74,54.74,98290.0,51.4564,51.4658,51.4001,51.4001,98290.0
2023-08-03 13:30:00,54.73,54.75,54.68,54.69,81781.0,51.3907,51.4095,51.3437,51.3531,81781.0
2023-08-03 14:00:00,54.69,54.73,54.66,54.72,91199.0,51.3531,51.3907,51.325,51.3813,91199.0
2023-08-03 14:30:00,54.72,54.72,54.67,54.69,142715.0,51.3813,51.3813,51.3344,51.3531,142715.0
2023-08-03 15:00:00,54.7,54.7,54.61,54.66,127333.0,51.3625,51.3625,51.278,51.325,127333.0
2023-08-03 15:30:00,54.65,54.71,54.64,54.68,172961.0,51.3156,51.3719,51.3062,51.3437,172961.0
2023-08-04 09:30:00,54.92,55.11,54.89,54.9,217580.0,51.5691,51.7475,51.5409,51.5503,217580.0
2023-08-04 10:00:00,54.88,55.07,54.77,55.05,169834.0,51.5315,51.7099,51.4283,51.6912,169834.0
2023-08-04 10:30:00,55.05,55.15,55.05,55.12,138784.0,51.6912,51.7851,51.6912,51.7569,138784.0
2023-08-04 11:00:00,55.12,55.21,55.07,55.21,109630.0,51.7569,51.8414,51.7099,51.8414,109630.0
2023-08-04 11:30:00,55.21,55.28,55.19,55.23,311281.0,51.8414,51.9071,51.8226,51.8602,311281.0
2023-08-04 12:00:00,55.23,55.29,55.18,55.29,85616.0,51.8602,51.9165,51.8132,51.9165,85616.0
2023-08-04 12:30:00,55.29,55.32,55.26,55.28,61602.0,51.9165,51.9447,51.8884,51.9071,61602.0
2023-08-04 13:00:00,55.29,55.29,55.22,55.23,107009.0,51.9165,51.9165,51.8508,51.8602,107009.0
2023-08-04 13:30:00,55.23,55.25,55.15,55.15,71818.0,51.8602,51.879,51.7851,51.7851,71818.0
2023-08-04 14:00:00,55.15,55.15,54.91,54.93,164182.0,51.7851,51.7851,51.5597,51.5785,164182.0
2023-08-04 14:30:00,54.94,54.95,54.81,54.84,145644.0,51.5879,51.5973,51.4658,51.494,145644.0
2023-08-04 15:00:00,54.84,54.87,54.78,54.81,148417.0,51.494,51.5222,51.4376,51.4658,148417.0
2023-08-04 15:30:00,54.83,54.84,54.74,54.8,221218.0,51.4846,51.494,51.4001,51.4564,221218.0
2023-08-07 09:30:00,55.07,55.11,54.84,54.86,175541.0,51.7099,51.7475,51.494,51.5128,175541.0
2023-08-07 10:00:00,54.85,55.0,54.79,55.0,137877.0,51.5034,51.6442,51.447,51.6442,137877.0
2023-08-07 10:30:00,55.0,55.03,54.94,54.97,105669.0,51.6442,51.6724,51.5879,51.6161,105669.0
2023-08-07 11:00:00,54.96,55.01,54.93,54.97,90506.0,51.6067,51.6536,51.5785,51.6161,90506.0
2023-08-07 11:30:00,54.97,55.04,54.94,55.02,87079.0,51.6161,51.6818,51.5879,51.663,87079.0
2023-08-07 12:00:00,55.02,55.03,54.96,55.01,100555.0,51.663,51.6724,51.6067,51.6536,100555.0
2023-08-07 12:30:00,55.01,55.05,54.97,55.03,76611.0,51.6536,51.6912,51.6161,51.6724,76611.0
2023-08-07 13:00:00,55.04,55.05,55.0,55.02,78043.0,51.6818,51.6912,51.6442,51.663,78043.0
2023-08-07 13:30:00,55.02,55.08,55.01,55.08,92289.0,51.663,51.7193,51.6536,51.7193,92289.0
2023-08-07 14:00:00,55.09,55.11,55.04,55.05,92318.0,51.7287,51.7475,51.6818,51.6912,92318.0
2023-08-07 14:30:00,55.05,55.11,55.05,55.08,94708.0,51.6912,51.7475,51.6912,51.7193,94708.0
2023-08-07 15:00:00,55.08,55.1,55.05,55.05,91238.0,51.7193,51.7381,51.6912,51.6912,91238.0
2023-08-07 15:30:00,55.05,55.11,55.04,55.11,155910.0,51.6912,51.7475,51.6818,51.7475,155910.0
2023-08-08 09:30:00,54.41,54.41,54.24,54.28,308371.0,51.0902,51.0902,50.9306,50.9682,308371.0
2023-08-08 10:00:00,54.29,54.34,54.23,54.34,156869.0,50.9775,51.0245,50.9212,51.0245,156869.0
2023-08-08 10:30:00,54.35,54.39,54.29,54.34,250721.0,51.0339,51.0714,50.9775,51.0245,250721.0
2023-08-08 11:00:00,54.34,54.42,54.29,54.41,171475.0,51.0245,51.0996,50.9775,51.0902,171475.0
2023-08-08 11:30:00,54.41,54.45,54.39,54.41,84981.0,51.0902,51.1278,51.0714,51.0902,84981.0
2023-08-08 12:00:00,54.41,54.49,54.4,54.45,63892.0,51.0902,51.1653,51.0808,51.1278,63892.0
2023-08-08 12:30:00,54.46,54.5,54.42,54.46,62707.0,51.1372,51.1747,51.0996,51.1372,62707.0
2023-08-08 13:00:00,54.46,54.52,54.45,54.51,106642.0,51.1372,51.1935,51.1278,51.1841,106642.0
2023-08-08 13:30:00,54.51,54.56,54.48,54.54,93249.0,51.1841,51.2311,51.1559,51.2123,93249.0
2023-08-08 14:00:00,54.55,54.58,54.5,54.56,133124.0,51.2217,51.2498,51.1747,51.2311,133124.0
2023-08-08 14:30:00,54.57,54.62,54.53,54.61,76490.0,51.2405,51.2874,51.2029,51.278,76490.0
2023-08-08 15:00:00,54.61,54.66,54.6,54.66,79767.0,51.278,51.325,51.2686,51.325,79767.0
2023-08-08 15:30:00,54.65,54.68,54.61,54.66,145280.0,51.3156,51.3437,51.278,51.325,145280.0
2023-08-09 09:30:00,54.81,54.86,54.76,54.86,219716.0,51.4658,51.5128,51.4189,51.5128,219716.0
2023-08-09 10:00:00,54.85,54.92,54.8,54.82,162139.0,51.5034,51.5691,51.4564,51.4752,162139.0
2023-08-09 10:30:00,54.82,54.85,54.71,54.73,153677.0,51.4752,51.5034,51.3719,51.3907,153677.0
2023-08-09 11:00:00,54.73,54.75,54.6,54.63,221493.0,51.3907,51.4095,51.2686,51.2968,221493.0
2023-08-09 11:30:00,54.62,54.71,54.58,54.61,156035.0,51.2874,51.3719,51.2498,51.278,156035.0
2023-08-09 12:00:00,54.6,54.69,54.59,54.66,79509.0,51.2686,51.3531,51.2592,51.325,79509.0
2023-08-09 12:30:00,54.65,54.71,54.65,54.69,73848.0,51.3156,51.3719,51.3156,51.3531,73848.0
2023-08-09 13:00:00,54.68,54.84,54.67,54.78,67983.0,51.3437,51.494,51.3344,51.4376,67983.0
2023-08-09 13:30:00,54.79,54.83,54.78,54.8,57748.0,51.447,51.4846,51.4376,51.4564,57748.0
2023-08-09 14:00:00,54.8,54.87,54.78,54.86,101963.0,51.4564,51.5222,51.4376,51.5128,101963.0
2023-08-09 14:30:00,54.87,54.89,54.83,54.85,97109.0,51.5222,51.5409,51.4846,51.5034,97109.0
2023-08-09 15:00:00,54.85,54.86,54.8,54.84,135225.0,51.5034,51.5128,51.4564,51.494,135225.0
2023-08-09 15:30:00,54.84,54.86,54.7,54.74,256225.0,51.494,51.5128,51.3625,51.4001,256225.0
2023-08-10 09:30:00,55.21,55.51,55.21,55.51,251779.0,51.8414,52.1231,51.8414,52.1231,251779.0
2023-08-10 10:00:00,55.53,55.56,55.41,55.45,145528.0,52.1419,52.1701,52.0292,52.0668,145528.0
2023-08-10 10:30:00,55.44,55.47,55.22,55.27,102732.0,52.0574,52.0855,51.8508,51.8977,102732.0
2023-08-10 11:00:00,55.27,55.28,55.19,55.27,151542.0,51.8977,51.9071,51.8226,51.8977,151542.0
2023-08-10 11:30:00,55.27,55.3,55.13,55.19,108000.0,51.8977,51.9259,51.7663,51.8226,108000.0
2023-08-10 12:00:00,55.19,55.2,55.07,55.13,711200.0,51.8226,51.832,51.7099,51.7663,711200.0
2023-08-10 12:30:00,55.13,55.21,55.04,55.08,413309.0,51.7663,51.8414,51.6818,51.7193,413309.0
2023-08-10 13:00:00,55.07,55.1,54.98,54.98,836110.0,51.7099,51.7381,51.6254,51.6254,836110.0
2023-08-10 13:30:00,54.98,54.98,54.84,54.87,465701.0,51.6254,51.6254,51.494,51.5222,465701.0
2023-08-10 14:00:00,54.87,55.0,54.84,54.96,294992.0,51.5222,51.6442,51.494,51.6067,294992.0
2023-08-10 14:30:00,54.96,55.02,54.91,55.02,255247.0,51.6067,51.663,51.5597,51.663,255247.0
2023-08-10 15:00:00,55.01,55.02,54.91,54.93,281946.0,51.6536,51.663,51.5597,51.5785,281946.0
2023-08-10 15:30:00,54.92,54.93,54.86,54.89,329309.0,51.5691,51.5785,51.5128,51.5409,329309.0
2023-08-11 09:30:00,54.47,54.54,54.37,54.45,153611.0,51.1466,51.2123,51.0527,51.1278,153611.0
2023-08-11 10:00:00,54.46,54.62,54.45,54.55,152101.0,51.1372,51.2874,51.1278,51.2217,152101.0
2023-08-11 10:30:00,54.56,54.63,54.49,54.5,99921.0,51.2311,51.2968,51.1653,51.1747,99921.0
2023-08-11 11:00:00,54.51,54.54,54.39,54.39,94144.0,51.1841,51.2123,51.0714,51.0714,94144.0
2023-08-11 11:30:00,54.4,54.41,54.33,54.4,108223.0,51.0808,51.0902,51.0151,51.0808,108223.0
2023-08-11 12:00:00,54.41,54.49,54.38,54.43,70478.0,51.0902,51.1653,51.062,51.109,70478.0
2023-08-11 12:30:00,54.44,54.45,54.35,54.36,67683.0,51.1184,51.1278,51.0339,51.0433,67683.0
2023-08-11 13:00:00,54.37,54.44,54.33,54.43,95455.0,51.0527,51.1184,51.0151,51.109,95455.0
2023-08-11 13:30:00,54.43,54.43,54.31,54.35,103098.0,51.109,51.109,50.9963,51.0339,103098.0
2023-08-11 14:00:00,54.35,54.4,54.34,54.38,72098.0,51.0339,51.0808,51.0245,51.062,72098.0
2023-08-11 14:30:00,54.39,54.44,54.37,54.43,51352.0,51.0714,51.1184,51.0527,51.109,51352.0
2023-08-11 15:00:00,54.42,54.43,54.36,54.4,83734.0,51.0996,51.109,51.0433,51.0808,83734.0
2023-08-11 15:30:00,54.4,54.44,54.39,54.43,428682.0,51.0808,51.1184,51.0714,51.109,428682.0
2023-08-14 09:30:00,53.94,53.95,53.76,53.89,164341.0,50.6489,50.6583,50.4799,50.6019,164341.0
2023-08-14 10:00:00,53.89,54.08,53.88,54.02,99726.0,50.6019,50.7804,50.5926,50.724,99726.0
2023-08-14 10:30:00,54.03,54.15,54.03,54.08,69792.0,50.7334,50.8461,50.7334,50.7804,69792.0
2023-08-14 11:00:00,54.09,54.17,54.04,54.16,67217.0,50.7897,50.8649,50.7428,50.8555,67217.0
2023-08-14 11:30:00,54.16,54.22,54.14,54.18,144860.0,50.8555,50.9118,50.8367,50.8743,144860.0
2023-08-14 12:00:00,54.18,54.26,54.13,54.16,94579.0,50.8743,50.9494,50.8273,50.8555,94579.0
2023-08-14 12:30:00,54.16,54.22,54.14,54.18,80529.0,50.8555,50.9118,50.8367,50.8743,80529.0
2023-08-14 13:00:00,54.18,54.23,54.17,54.19,143004.0,50.8743,50.9212,50.8649,50.8836,143004.0
2023-08-14 13:30:00,54.2,54.22,54.12,54.14,55410.0,50.893,50.9118,50.8179,50.8367,55410.0
2023-08-14 14:00:00,54.14,54.15,54.1,54.14,79933.0,50.8367,50.8461,50.7991,50.8367,79933.0
2023-08-14 14:30:00,54.14,54.14,54.09,54.11,81513.0,50.8367,50.8367,50.7897,50.8085,81513.0
2023-08-14 15:00:00,54.11,54.17,54.1,54.15,103202.0,50.8085,50.8649,50.7991,50.8461,103202.0
2023-08-14 15:30:00,54.15,54.2,54.13,54.2,203877.0,50.8461,50.893,50.8273,50.893,203877.0
2023-08-15 09:30:00,53.91,53.92,53.74,53.79,261233.0,50.6207,50.6301,50.4611,50.508,261233.0
2023-08-15 10:00:00,53.78,53.78,53.59,53.61,291291.0,50.4987,50.4987,50.3203,50.339,291291.0
2023-08-15 10:30:00,53.61,53.69,53.57,53.65,127294.0,50.339,50.4141,50.3015,50.3766,127294.0
2023-08-15 11:00:00,53.65,53.73,53.61,53.68,102144.0,50.3766,50.4517,50.339,50.4048,102144.0
2023-08-15 11:30:00,53.67,53.71,53.64,53.68,99222.0,50.3954,50.4329,50.3672,50.4048,99222.0
2023-08-15 12:00:00,53.68,53.7,53.58,53.59,145273.0,50.4048,50.4235,50.3109,50.3203,145273.0
2023-08-15 12:30:00,53.59,53.6,53.53,53.56,63725.0,50.3203,50.3296,50.2639,50.2921,63725.0
2023-08-15 13:00:00,53.57,53.61,53.54,53.6,51062.0,50.3015,50.339,50.2733,50.3296,51062.0
2023-08-15 13:30:00,53.59,53.6,53.55,53.59,63400.0,50.3203,50.3296,50.2827,50.3203,63400.0
2023-08-15 14:00:00,53.59,53.59,53.55,53.55,70013.0,50.3203,50.3203,50.2827,50.2827,70013.0
2023-08-15 14:30:00,53.56,53.61,53.55,53.56,161346.0,50.2921,50.339,50.2827,50.2921,161346.0
2023-08-15 15:00:00,53.57,53.58,53.46,53.47,117686.0,50.3015,50.3109,50.1982,50.2076,117686.0
2023-08-15 15:30:00,53.46,53.53,53.44,53.52,268327.0,50.1982,50.2639,50.1794,50.2545,268327.0
2023-08-16 09:30:00,53.34,53.52,53.31,53.43,112297.0,50.0855,50.2545,50.0573,50.17,112297.0
2023-08-16 10:00:00,53.43,53.51,53.39,53.46,65822.0,50.17,50.2451,50.1325,50.1982,65822.0
2023-08-16 10:30:00,53.46,53.5,53.4,53.5,126020.0,50.1982,50.2357,50.1418,50.2357,126020.0
2023-08-16 11:00:00,53.49,53.53,53.43,53.44,74382.0,50.2264,50.2639,50.17,50.1794,74382.0
2023-08-16 11:30:00,53.44,53.47,53.35,53.38,89760.0,50.1794,50.2076,50.0949,50.1231,89760.0
2023-08-16 12:00:00,53.38,53.41,53.29,53.3,68270.0,50.1231,50.1512,50.0386,50.0479,68270.0
2023-08-16 12:30:00,53.3,53.36,53.29,53.29,91992.0,50.0479,50.1043,50.0386,50.0386,91992.0
2023-08-16 13:00:00,53.29,53.3,53.21,53.24,81271.0,50.0386,50.0479,49.9634,49.9916,81271.0
2023-08-16 13:30:00,53.24,53.34,53.22,53.31,73264.0,49.9916,50.0855,49.9728,50.0573,73264.0
2023-08-16 14:00:00,53.3,53.37,53.18,53.34,140126.0,50.0479,50.1137,49.9353,50.0855,140126.0
2023-08-16 14:30:00,53.34,53.38,53.23,53.25,148577.0,50.0855,50.1231,49.9822,50.001,148577.0
2023-08-16 15:00:00,53.24,53.24,53.09,53.11,110929.0,49.9916,49.9916,49.8508,49.8695,110929.0
2023-08-16 15:30:00,53.12,53.17,53.09,53.1,406439.0,49.8789,49.9259,49.8508,49.8601,406439.0
2023-08-17 09:30:00,53.41,53.43,53.18,53.21,216438.0,50.1512,50.17,49.9353,49.9634,216438.0
2023-08-17 10:00:00,53.2,53.29,53.16,53.16,223191.0,49.954,50.0386,49.9165,49.9165,223191.0
2023-08-17 10:30:00,53.17,53.24,53.07,53.18,79823.0,49.9259,49.9916,49.832,49.9353,79823.0
2023-08-17 11:00:00,53.18,53.18,53.04,53.07,71119.0,49.9353,49.9353,49.8038,49.832,71119.0
2023-08-17 11:30:00,53.07,53.12,53.03,53.07,60212.0,49.832,49.8789,49.7944,49.832,60212.0
2023-08-17 12:00:00,53.08,53.2,53.02,53.18,125921.0,49.8414,49.954,49.785,49.9353,125921.0
2023-08-17 12:30:00,53.19,53.19,53.1,53.17,68499.0,49.9447,49.9447,49.8601,49.9259,68499.0
2023-08-17 13:00:00,53.17,53.17,53.05,53.05,66465.0,49.9259,49.9259,49.8132,49.8132,66465.0
2023-08-17 13:30:00,53.05,53.05,52.97,52.99,114839.0,49.8132,49.8132,49.7381,49.7569,114839.0
2023-08-17 14:00:00,52.99,52.99,52.91,52.95,62448.0,49.7569,49.7569,49.6817,49.7193,62448.0
2023-08-17 14:30:00,52.95,52.95,52.85,52.87,161623.0,49.7193,49.7193,49.6254,49.6442,161623.0
2023-08-17 15:00:00,52.88,52.9,52.79,52.88,202700.0,49.6536,49.6723,49.5691,49.6536,202700.0
2023-08-17 15:30:00,52.88,52.93,52.84,52.87,272738.0,49.6536,49.7005,49.616,49.6442,272738.0
2023-08-18 09:30:00,52.46,52.6,52.43,52.52,264043.0,49.2592,49.3907,49.231,49.3155,264043.0
2023-08-18 10:00:00,52.51,52.6,52.46,52.54,204929.0,49.3061,49.3907,49.2592,49.3343,204929.0
2023-08-18 10:30:00,52.54,52.68,52.53,52.68,421141.0,49.3343,49.4658,49.3249,49.4658,421141.0
2023-08-18 11:00:00,52.7,52.8,52.69,52.75,138551.0,49.4846,49.5785,49.4752,49.5315,138551.0
2023-08-18 11:30:00,52.75,52.81,52.65,52.8,149837.0,49.5315,49.5878,49.4376,49.5785,149837.0
2023-08-18 12:00:00,52.8,52.81,52.76,52.77,74514.0,49.5785,49.5878,49.5409,49.5503,74514.0
2023-08-18 12:30:00,52.76,52.81,52.75,52.78,55154.0,49.5409,49.5878,49.5315,49.5597,55154.0
2023-08-18 13:00:00,52.78,52.81,52.68,52.74,66983.0,49.5597,49.5878,49.4658,49.5221,66983.0
2023-08-18 13:30:00,52.75,52.81,52.73,52.78,51276.0,49.5315,49.5878,49.5127,49.5597,51276.0
2023-08-18 14:00:00,52.79,52.81,52.74,52.79,79700.0,49.5691,49.5878,49.5221,49.5691,79700.0
2023-08-18 14:30:00,52.79,52.84,52.78,52.78,88336.0,49.5691,49.616,49.5597,49.5597,88336.0
2023-08-18 15:00:00,52.76,52.79,52.72,52.78,111132.0,49.5409,49.5691,49.5033,49.5597,111132.0
2023-08-18 15:30:00,52.79,52.85,52.73,52.76,196851.0,49.5691,49.6254,49.5127,49.5409,196851.0
2023-08-21 09:30:00,52.87,52.9,52.76,52.86,198695.0,49.6442,49.6723,49.5409,49.6348,198695.0
2023-08-21 10:00:00,52.86,52.87,52.67,52.69,322353.0,49.6348,49.6442,49.4564,49.4752,322353.0
2023-08-21 10:30:00,52.68,52.76,52.65,52.73,253213.0,49.4658,49.5409,49.4376,49.5127,253213.0
2023-08-21 11:00:00,52.73,52.75,52.66,52.68,153685.0,49.5127,49.5315,49.447,49.4658,153685.0
2023-08-21 11:30:00,52.69,52.73,52.63,52.66,164597.0,49.4752,49.5127,49.4188,49.447,164597.0
2023-08-21 12:00:00,52.66,52.77,52.65,52.77,67201.0,49.447,49.5503,49.4376,49.5503,67201.0
2023-08-21 12:30:00,52.77,52.81,52.73,52.8,65601.0,49.5503,49.5878,49.5127,49.5785,65601.0
2023-08-21 13:00:00,52.81,52.87,52.77,52.85,67082.0,49.5878,49.6442,49.5503,49.6254,67082.0
2023-08-21 13:30:00,52.84,52.88,52.82,52.84,79832.0,49.616,49.6536,49.5972,49.616,79832.0
2023-08-21 14:00:00,52.85,52.88,52.83,52.85,131980.0,49.6254,49.6536,49.6066,49.6254,131980.0
2023-08-21 14:30:00,52.85,52.91,52.84,52.9,259740.0,49.6254,49.6817,49.616,49.6723,259740.0
2023-08-21 15:00:00,52.91,52.95,52.9,52.93,175970.0,49.6817,49.7193,49.6723,49.7005,175970.0
2023-08-21 15:30:00,52.94,52.97,52.89,52.91,318246.0,49.7099,49.7381,49.663,49.6817,318246.0
2023-08-22 09:30:00,53.13,53.17,52.88,52.89,198825.0,49.8883,49.9259,49.6536,49.663,198825.0
2023-08-22 10:00:00,52.89,53.03,52.88,52.91,110321.0,49.663,49.7944,49.6536,49.6817,110321.0
2023-08-22 10:30:00,52.91,52.97,52.85,52.95,75332.0,49.6817,49.7381,49.6254,49.7193,75332.0
2023-08-22 11:00:00,52.95,52.96,52.89,52.93,71509.0,49.7193,49.7287,49.663,49.7005,71509.0
2023-08-22 11:30:00,52.93,52.97,52.88,52.88,125769.0,49.7005,49.7381,49.6536,49.6536,125769.0
2023-08-22 12:00:00,52.88,52.9,52.81,52.87,73831.0,49.6536,49.6723,49.5878,49.6442,73831.0
2023-08-22 12:30:00,52.87,52.89,52.83,52.86,127537.0,49.6442,49.663,49.6066,49.6348,127537.0
2023-08-22 13:00:00,52.85,52.86,52.8,52.84,273510.0,49.6254,49.6348,49.5785,49.616,273510.0
2023-08-22 13:30:00,52.84,52.84,52.79,52.82,49625.0,49.616,49.616,49.5691,49.5972,49625.0
2023-08-22 14:00:00,52.82,52.86,52.79,52.86,114058.0,49.5972,49.6348,49.5691,49.6348,114058.0
2023-08-22 14:30:00,52.86,52.89,52.83,52.86,130853.0,49.6348,49.663,49.6066,49.6348,130853.0
2023-08-22 15:00:00,52.86,52.91,52.84,52.85,252962.0,49.6348,49.6817,49.616,49.6254,252962.0
2023-08-22 15:30:00,52.85,52.85,52.78,52.82,224295.0,49.6254,49.6254,49.5597,49.5972,224295.0
2023-08-23 09:30:00,53.03,53.29,53.03,53.27,328117.0,49.7944,50.0386,49.7944,50.0198,328117.0
2023-08-23 10:00:00,53.28,53.35,53.25,53.33,232333.0,50.0292,50.0949,50.001,50.0761,232333.0
2023-08-23 10:30:00,53.32,53.37,53.27,53.36,146048.0,50.0667,50.1137,50.0198,50.1043,146048.0
2023-08-23 11:00:00,53.37,53.43,53.35,53.42,65973.0,50.1137,50.17,50.0949,50.1606,65973.0
2023-08-23 11:30:00,53.43,53.43,53.38,53.42,89241.0,50.17,50.17,50.1231,50.1606,89241.0
2023-08-23 12:00:00,53.41,53.42,53.38,53.42,44829.0,50.1512,50.1606,50.1231,50.1606,44829.0
2023-08-23 12:30:00,53.42,53.46,53.41,53.44,24696.0,50.1606,50.1982,50.1512,50.1794,24696.0
2023-08-23 13:00:00,53.41,53.51,53.41,53.51,56378.0,50.1512,50.2451,50.1512,50.2451,56378.0
2023-08-23 13:30:00,53.51,53.54,53.49,53.51,39315.0,50.2451,50.2733,50.2264,50.2451,39315.0
2023-08-23 14:00:00,53.5,53.51,53.42,53.45,44526.0,50.2357,50.2451,50.1606,50.1888,44526.0
2023-08-23 14:30:00,53.44,53.46,53.4,53.44,74658.0,50.1794,50.1982,50.1418,50.1794,74658.0
2023-08-23 15:00:00,53.43,53.48,53.42,53.48,86164.0,50.17,50.217,50.1606,50.217,86164.0
2023-08-23 15:30:00,53.48,53.49,53.41,53.45,191810.0,50.217,50.2264,50.1512,50.1888,191810.0
2023-08-24 09:30:00,53.29,53.44,53.21,53.43,177277.0,50.0386,50.1794,49.9634,50.17,177277.0
2023-08-24 10:00:00,53.46,53.47,53.22,53.22,204681.0,50.1982,50.2076,49.9728,49.9728,204681.0
2023-08-24 10:30:00,53.22,53.26,53.16,53.17,145742.0,49.9728,50.0104,49.9165,49.9259,145742.0
2023-08-24 11:00:00,53.17,53.17,53.07,53.09,92304.0,49.9259,49.9259,49.832,49.8508,92304.0
2023-08-24 11:30:00,53.07,53.09,53.01,53.01,76763.0,49.832,49.8508,49.7756,49.7756,76763.0
2023-08-24 12:00:00,53.0,53.12,53.0,53.1,55881.0,49.7662,49.8789,49.7662,49.8601,55881.0
2023-08-24 12:30:00,53.09,53.15,53.07,53.08,121483.0,49.8508,49.9071,49.832,49.8414,121483.0
2023-08-24 13:00:00,53.08,53.09,53.03,53.04,55609.0,49.8414,49.8508,49.7944,49.8038,55609.0
2023-08-24 13:30:00,53.05,53.06,53.02,53.04,54539.0,49.8132,49.8226,49.785,49.8038,54539.0
2023-08-24 14:00:00,53.05,53.1,53.02,53.03,64627.0,49.8132,49.8601,49.785,49.7944,64627.0
2023-08-24 14:30:00,53.04,53.06,52.97,53.01,327167.0,49.8038,49.8226,49.7381,49.7756,327167.0
2023-08-24 15:00:00,53.01,53.03,52.97,52.99,77059.0,49.7756,49.7944,49.7381,49.7569,77059.0
2023-08-24 15:30:00,52.99,53.01,52.87,52.89,341811.0,49.7569,49.7756,49.6442,49.663,341811.0
2023-08-25 09:30:00,53.14,53.16,53.0,53.07,169779.0,49.8977,49.9165,49.7662,49.832,169779.0
2023-08-25 10:00:00,53.07,53.31,52.87,52.9,396309.0,49.832,50.0573,49.6442,49.6723,396309.0
2023-08-25 10:30:00,52.89,52.9,52.67,52.68,237042.0,49.663,49.6723,49.4564,49.4658,237042.0
2023-08-25 11:00:00,52.69,52.92,52.67,52.92,306886.0,49.4752,49.6911,49.4564,49.6911,306886.0
2023-08-25 11:30:00,52.91,52.99,52.83,52.86,238584.0,49.6817,49.7569,49.6066,49.6348,238584.0
2023-08-25 12:00:00,52.86,53.02,52.85,53.02,123809.0,49.6348,49.785,49.6254,49.785,123809.0
2023-08-25 12:30:00,53.02,53.04,52.96,53.01,71899.0,49.785,49.8038,49.7287,49.7756,71899.0
2023-08-25 13:00:00,53.0,53.05,52.93,52.97,120025.0,49.7662,49.8132,49.7005,49.7381,120025.0
2023-08-25 13:30:00,52.97,53.01,52.9,53.0,102048.0,49.7381,49.7756,49.6723,49.7662,102048.0
2023-08-25 14:00:00,53.0,53.16,53.0,53.15,107724.0,49.7662,49.9165,49.7662,49.9071,107724.0
2023-08-25 14:30:00,53.15,53.18,53.11,53.17,131517.0,49.9071,49.9353,49.8695,49.9259,131517.0
2023-08-25 15:00:00,53.17,53.21,53.14,53.19,114121.0,49.9259,49.9634,49.8977,49.9447,114121.0
2023-08-25 15:30:00,53.18,53.2,53.09,53.12,300442.0,49.9353,49.954,49.8508,49.8789,300442.0
2023-08-28 09:30:00,53.47,53.64,53.44,53.59,183580.0,50.2076,50.3672,50.1794,50.3203,183580.0
2023-08-28 10:00:00,53.6,53.64,53.54,53.63,198210.0,50.3296,50.3672,50.2733,50.3578,198210.0
2023-08-28 10:30:00,53.62,53.67,53.53,53.59,98217.0,50.3484,50.3954,50.2639,50.3203,98217.0
2023-08-28 11:00:00,53.59,53.61,53.56,53.59,131053.0,50.3203,50.339,50.2921,50.3203,131053.0
2023-08-28 11:30:00,53.59,53.65,53.57,53.61,141318.0,50.3203,50.3766,50.3015,50.339,141318.0
2023-08-28 12:00:00,53.61,53.62,53.57,53.6,49564.0,50.339,50.3484,50.3015,50.3296,49564.0
2023-08-28 12:30:00,53.6,53.67,53.57,53.66,121057.0,50.3296,50.3954,50.3015,50.386,121057.0
2023-08-28 13:00:00,53.66,53.7,53.62,53.65,74658.0,50.386,50.4235,50.3484,50.3766,74658.0
2023-08-28 13:30:00,53.66,53.67,53.54,53.55,75788.0,50.386,50.3954,50.2733,50.2827,75788.0
2023-08-28 14:00:00,53.55,53.58,53.53,53.57,89504.0,50.2827,50.3109,50.2639,50.3015,89504.0
2023-08-28 14:30:00,53.57,53.61,53.56,53.6,266296.0,50.3015,50.339,50.2921,50.3296,266296.0
2023-08-28 15:00:00,53.6,53.63,53.57,53.61,186977.0,50.3296,50.3578,50.3015,50.339,186977.0
2023-08-28 15:30:00,53.61,53.71,53.59,53.67,266953.0,50.339,50.4329,50.3203,50.3954,266953.0
2023-08-29 09:30:00,53.62,53.82,53.56,53.77,175614.0,50.3484,50.5362,50.2921,50.4893,175614.0
2023-08-29 10:00:00,53.79,54.08,53.79,54.07,260246.0,50.508,50.7804,50.508,50.771,260246.0
2023-08-29 10:30:00,54.07,54.1,53.97,54.0,142889.0,50.771,50.7991,50.6771,50.7052,142889.0
2023-08-29 11:00:00,54.0,54.14,53.99,54.14,123033.0,50.7052,50.8367,50.6958,50.8367,123033.0
2023-08-29 11:30:00,54.13,54.2,54.11,54.16,97834.0,50.8273,50.893,50.8085,50.8555,97834.0
2023-08-29 12:00:00,54.15,54.2,54.14,54.18,53799.0,50.8461,50.893,50.8367,50.8743,53799.0
2023-08-29 12:30:00,54.19,54.22,54.15,54.22,75246.0,50.8836,50.9118,50.8461,50.9118,75246.0
2023-08-29 13:00:00,54.21,54.28,54.2,54.25,65285.0,50.9024,50.9682,50.893,50.94,65285.0
2023-08-29 13:30:00,54.25,54.3,54.23,54.27,190280.0,50.94,50.9869,50.9212,50.9588,190280.0
2023-08-29 14:00:00,54.27,54.28,54.23,54.25,137176.0,50.9588,50.9682,50.9212,50.94,137176.0
2023-08-29 14:30:00,54.25,54.32,54.25,54.3,150995.0,50.94,51.0057,50.94,50.9869,150995.0
2023-08-29 15:00:00,54.3,54.38,54.28,54.37,114304.0,50.9869,51.062,50.9682,51.0527,114304.0
2023-08-29 15:30:00,54.37,54.38,54.34,54.36,126863.0,51.0527,51.062,51.0245,51.0433,126863.0
2023-08-30 09:30:00,54.36,54.53,54.35,54.5,211780.0,51.0433,51.2029,51.0339,51.1747,211780.0
2023-08-30 10:00:00,54.5,54.5,54.27,54.29,164381.0,51.1747,51.1747,50.9588,50.9775,164381.0
2023-08-30 10:30:00,54.29,54.38,54.28,54.36,99164.0,50.9775,51.062,50.9682,51.0433,99164.0
2023-08-30 11:00:00,54.36,54.39,54.31,54.36,72626.0,51.0433,51.0714,50.9963,51.0433,72626.0
2023-08-30 11:30:00,54.36,54.42,54.33,54.35,89103.0,51.0433,51.0996,51.0151,51.0339,89103.0
2023-08-30 12:00:00,54.36,54.38,54.33,54.37,102674.0,51.0433,51.062,51.0151,51.0527,102674.0
2023-08-30 12:30:00,54.36,54.39,54.34,54.38,52690.0,51.0433,51.0714,51.0245,51.062,52690.0
2023-08-30 13:00:00,54.37,54.39,54.35,54.35,60150.0,51.0527,51.0714,51.0339,51.0339,60150.0
2023-08-30 13:30:00,54.36,54.38,54.26,54.29,119991.0,51.0433,51.062,50.9494,50.9775,119991.0
2023-08-30 14:00:00,54.3,54.3,54.23,54.25,160697.0,50.9869,50.9869,50.9212,50.94,160697.0
2023-08-30 14:30:00,54.25,54.34,54.24,54.33,113634.0,50.94,51.0245,50.9306,51.0151,113634.0
2023-08-30 15:00:00,54.34,54.35,54.29,54.3,81485.0,51.0245,51.0339,50.9775,50.9869,81485.0
2023-08-30 15:30:00,54.3,54.33,54.27,54.32,171822.0,50.9869,51.0151,50.9588,51.0057,171822.0
2023-08-31 09:30:00,54.26,54.27,54.13,54.26,182865.0,50.9494,50.9588,50.8273,50.9494,182865.0
2023-08-31 10:00:00,54.25,54.27,54.19,54.22,104625.0,50.94,50.9588,50.8836,50.9118,104625.0
2023-08-31 10:30:00,54.22,54.22,54.11,54.16,124822.0,50.9118,50.9118,50.8085,50.8555,124822.0
2023-08-31 11:00:00,54.15,54.17,54.05,54.07,139863.0,50.8461,50.8649,50.7522,50.771,139863.0
2023-08-31 11:30:00,54.07,54.07,53.93,54.0,88648.0,50.771,50.771,50.6395,50.7052,88648.0
2023-08-31 12:00:00,53.99,54.02,53.9,53.92,182093.0,50.6958,50.724,50.6113,50.6301,182093.0
2023-08-31 12:30:00,53.92,53.94,53.87,53.93,72849.0,50.6301,50.6489,50.5832,50.6395,72849.0
2023-08-31 13:00:00,53.93,54.02,53.92,54.01,79852.0,50.6395,50.724,50.6301,50.7146,79852.0
2023-08-31 13:30:00,54.02,54.03,53.98,54.01,144633.0,50.724,50.7334,50.6865,50.7146,144633.0
2023-08-31 14:00:00,54.01,54.1,54.0,54.09,114635.0,50.7146,50.7991,50.7052,50.7897,114635.0
2023-08-31 14:30:00,54.08,54.08,53.94,53.95,280564.0,50.7804,50.7804,50.6489,50.6583,280564.0
2023-08-31 15:00:00,53.96,54.01,53.95,53.99,141656.0,50.6677,50.7146,50.6583,50.6958,141656.0
2023-08-31 15:30:00,54.0,54.07,53.97,53.98,208653.0,50.7052,50.771,50.6771,50.6865,208653.0
2023-09-01 09:30:00,54.53,54.61,54.26,54.37,208043.0,51.2029,51.278,50.9494,51.0527,208043.0
2023-09-01 10:00:00,54.37,54.48,54.19,54.38,189234.0,51.0527,51.1559,50.8836,51.062,189234.0
2023-09-01 10:30:00,54.37,54.37,54.21,54.24,187265.0,51.0527,51.0527,50.9024,50.9306,187265.0
2023-09-01 11:00:00,54.23,54.24,54.13,54.14,160357.0,50.9212,50.9306,50.8273,50.8367,160357.0
2023-09-01 11:30:00,54.15,54.16,54.08,54.1,132167.0,50.8461,50.8555,50.7804,50.7991,132167.0
2023-09-01 12:00:00,54.09,54.19,54.06,54.17,145115.0,50.7897,50.8836,50.7616,50.8649,145115.0
2023-09-01 12:30:00,54.18,54.18,54.1,54.16,51940.0,50.8743,50.8743,50.7991,50.8555,51940.0
2023-09-01 13:00:00,54.16,54.18,54.13,54.16,42926.0,50.8555,50.8743,50.8273,50.8555,42926.0
2023-09-01 13:30:00,54.16,54.19,54.15,54.18,47378.0,50.8555,50.8836,50.8461,50.8743,47378.0
2023-09-01 14:00:00,54.18,54.2,54.11,54.13,69955.0,50.8743,50.893,50.8085,50.8273,69955.0
2023-09-01 14:30:00,54.13,54.18,54.11,54.16,105115.0,50.8273,50.8743,50.8085,50.8555,105115.0
2023-09-01 15:00:00,54.17,54.19,54.16,54.18,95341.0,50.8649,50.8836,50.8555,50.8743,95341.0
2023-09-01 15:30:00,54.18,54.21,54.15,54.21,215831.0,50.8743,50.9024,50.8461,50.9024,215831.0
2023-09-05 09:30:00,54.06,54.06,53.86,53.89,128814.0,50.7616,50.7616,50.5738,50.6019,128814.0
2023-09-05 10:00:00,53.89,53.91,53.78,53.88,224823.0,50.6019,50.6207,50.4987,50.5926,224823.0
2023-09-05 10:30:00,53.88,53.89,53.77,53.81,57448.0,50.5926,50.6019,50.4893,50.5268,57448.0
2023-09-05 11:00:00,53.82,53.89,53.81,53.83,84164.0,50.5362,50.6019,50.5268,50.5456,84164.0
2023-09-05 11:30:00,53.84,53.91,53.81,53.9,41908.0,50.555,50.6207,50.5268,50.6113,41908.0
2023-09-05 12:00:00,53.9,53.93,53.89,53.9,36530.0,50.6113,50.6395,50.6019,50.6113,36530.0
2023-09-05 12:30:00,53.89,53.91,53.86,53.88,144174.0,50.6019,50.6207,50.5738,50.5926,144174.0
2023-09-05 13:00:00,53.87,53.87,53.8,53.82,193386.0,50.5832,50.5832,50.5174,50.5362,193386.0
2023-09-05 13:30:00,53.82,53.84,53.8,53.82,456302.0,50.5362,50.555,50.5174,50.5362,456302.0
2023-09-05 14:00:00,53.82,53.85,53.78,53.85,130244.0,50.5362,50.5644,50.4987,50.5644,130244.0
2023-09-05 14:30:00,53.85,53.85,53.81,53.83,234222.0,50.5644,50.5644,50.5268,50.5456,234222.0
2023-09-05 15:00:00,53.83,53.83,53.76,53.79,238570.0,50.5456,50.5456,50.4799,50.508,238570.0
2023-09-05 15:30:00,53.79,53.83,53.75,53.76,487830.0,50.508,50.5456,50.4705,50.4799,487830.0
2023-09-06 09:30:00,53.69,53.87,53.67,53.83,328917.0,50.4141,50.5832,50.3954,50.5456,328917.0
2023-09-06 10:00:00,53.8,53.8,53.57,53.58,280276.0,50.5174,50.5174,50.3015,50.3109,280276.0
2023-09-06 10:30:00,53.57,53.63,53.52,53.54,129399.0,50.3015,50.3578,50.2545,50.2733,129399.0
2023-09-06 11:00:00,53.53,53.57,53.49,53.55,161741.0,50.2639,50.3015,50.2264,50.2827,161741.0
2023-09-06 11:30:00,53.55,53.58,53.52,53.54,254290.0,50.2827,50.3109,50.2545,50.2733,254290.0
2023-09-06 12:00:00,53.54,53.55,53.48,53.49,115105.0,50.2733,50.2827,50.217,50.2264,115105.0
2023-09-06 12:30:00,53.48,53.49,53.42,53.44,177780.0,50.217,50.2264,50.1606,50.1794,177780.0
2023-09-06 13:00:00,53.44,53.51,53.42,53.48,176855.0,50.1794,50.2451,50.1606,50.217,176855.0
2023-09-06 13:30:00,53.48,53.55,53.47,53.54,145044.0,50.217,50.2827,50.2076,50.2733,145044.0
2023-09-06 14:00:00,53.53,53.56,53.49,53.53,134175.0,50.2639,50.2921,50.2264,50.2639,134175.0
2023-09-06 14:30:00,53.53,53.58,53.53,53.54,132014.0,50.2639,50.3109,50.2639,50.2733,132014.0
2023-09-06 15:00:00,53.54,53.56,53.5,53.54,220283.0,50.2733,50.2921,50.2357,50.2733,220283.0
2023-09-06 15:30:00,53.54,53.57,53.51,53.55,408075.0,50.2733,50.3015,50.2451,50.2827,408075.0
2023-09-07 09:30:00,53.32,53.39,53.2,53.22,160320.0,50.0667,50.1325,49.954,49.9728,160320.0
2023-09-07 10:00:00,53.22,53.25,53.14,53.19,326791.0,49.9728,50.001,49.8977,49.9447,326791.0
2023-09-07 10:30:00,53.19,53.33,53.13,53.26,107034.0,49.9447,50.0761,49.8883,50.0104,107034.0
2023-09-07 11:00:00,53.26,53.29,53.22,53.27,120142.0,50.0104,50.0386,49.9728,50.0198,120142.0
2023-09-07 11:30:00,53.26,53.33,53.24,53.28,59928.0,50.0104,50.0761,49.9916,50.0292,59928.0
2023-09-07 12:00:00,53.28,53.35,53.28,53.34,64831.0,50.0292,50.0949,50.0292,50.0855,64831.0
2023-09-07 12:30:00,53.34,53.35,53.28,53.28,35820.0,50.0855,50.0949,50.0292,50.0292,35820.0
2023-09-07 13:00:00,53.28,53.32,53.26,53.3,84148.0,50.0292,50.0667,50.0104,50.0479,84148.0
2023-09-07 13:30:00,53.32,53.33,53.27,53.28,55829.0,50.0667,50.0761,50.0198,50.0292,55829.0
2023-09-07 14:00:00,53.28,53.3,53.24,53.25,90940.0,50.0292,50.0479,49.9916,50.001,90940.0
2023-09-07 14:30:00,53.23,53.29,53.22,53.26,64545.0,49.9822,50.0386,49.9728,50.0104,64545.0
2023-09-07 15:00:00,53.26,53.29,53.23,53.27,47535.0,50.0104,50.0386,49.9822,50.0198,47535.0
2023-09-07 15:30:00,53.27,53.31,53.24,53.27,288613.0,50.0198,50.0573,49.9916,50.0198,288613.0
2023-09-08 09:30:00,53.26,53.33,53.19,53.25,143680.0,50.0104,50.0761,49.9447,50.001,143680.0
2023-09-08 10:00:00,53.27,53.41,53.27,53.38,285107.0,50.0198,50.1512,50.0198,50.1231,285107.0
2023-09-08 10:30:00,53.38,53.39,53.28,53.29,102589.0,50.1231,50.1325,50.0292,50.0386,102589.0
2023-09-08 11:00:00,53.28,53.34,53.27,53.32,99991.0,50.0292,50.0855,50.0198,50.0667,99991.0
2023-09-08 11:30:00,53.33,53.35,53.26,53.27,58365.0,50.0761,50.0949,50.0104,50.0198,58365.0
2023-09-08 12:00:00,53.27,53.34,53.25,53.28,121441.0,50.0198,50.0855,50.001,50.0292,121441.0
2023-09-08 12:30:00,53.28,53.28,53.24,53.27,149465.0,50.0292,50.0292,49.9916,50.0198,149465.0
2023-09-08 13:00:00,53.27,53.31,53.24,53.27,52583.0,50.0198,50.0573,49.9916,50.0198,52583.0
2023-09-08 13:30:00,53.28,53.3,53.27,53.28,56218.0,50.0292,50.0479,50.0198,50.0292,56218.0
2023-09-08 14:00:00,53.29,53.32,53.22,53.23,72917.0,50.0386,50.0667,49.9728,49.9822,72917.0
2023-09-08 14:30:00,53.23,53.25,53.21,53.21,89295.0,49.9822,50.001,49.9634,49.9634,89295.0
2023-09-08 15:00:00,53.21,53.23,53.18,53.19,68145.0,49.9634,49.9822,49.9353,49.9447,68145.0
2023-09-08 15:30:00,53.2,53.23,53.19,53.23,289539.0,49.954,49.9822,49.9447,49.9822,289539.0
2023-09-11 09:30:00,53.7,53.77,53.56,53.59,208365.0,50.4235,50.4893,50.2921,50.3203,208365.0
2023-09-11 10:00:00,53.58,53.79,53.58,53.77,242647.0,50.3109,50.508,50.3109,50.4893,242647.0
2023-09-11 10:30:00,53.76,53.8,53.7,53.74,145942.0,50.4799,50.5174,50.4235,50.4611,145942.0
2023-09-11 11:00:00,53.74,53.74,53.65,53.71,127511.0,50.4611,50.4611,50.3766,50.4329,127511.0
2023-09-11 11:30:00,53.71,53.72,53.66,53.71,93436.0,50.4329,50.4423,50.386,50.4329,93436.0
2023-09-11 12:00:00,53.71,53.82,53.71,53.81,175547.0,50.4329,50.5362,50.4329,50.5268,175547.0
2023-09-11 12:30:00,53.82,53.82,53.76,53.79,45397.0,50.5362,50.5362,50.4799,50.508,45397.0
2023-09-11 13:00:00,53.79,53.83,53.78,53.82,35858.0,50.508,50.5456,50.4987,50.5362,35858.0
2023-09-11 13:30:00,53.82,53.84,53.79,53.81,102579.0,50.5362,50.555,50.508,50.5268,102579.0
2023-09-11 14:00:00,53.8,53.83,53.78,53.79,69084.0,50.5174,50.5456,50.4987,50.508,69084.0
2023-09-11 14:30:00,53.8,53.81,53.77,53.78,121534.0,50.5174,50.5268,50.4893,50.4987,121534.0
2023-09-11 15:00:00,53.78,53.8,53.75,53.8,58740.0,50.4987,50.5174,50.4705,50.5174,58740.0
2023-09-11 15:30:00,53.8,53.82,53.78,53.82,128823.0,50.5174,50.5362,50.4987,50.5362,128823.0
2023-09-12 09:30:00,53.51,53.69,53.49,53.65,212328.0,50.2451,50.4141,50.2264,50.3766,212328.0
2023-09-12 10:00:00,53.66,53.66,53.55,53.57,210308.0,50.386,50.386,50.2827,50.3015,210308.0
2023-09-12 10:30:00,53.55,53.63,53.55,53.56,124174.0,50.2827,50.3578,50.2827,50.2921,124174.0
2023-09-12 11:00:00,53.56,53.65,53.56,53.63,287717.0,50.2921,50.3766,50.2921,50.3578,287717.0
2023-09-12 11:30:00,53.64,53.68,53.62,53.66,225963.0,50.3672,50.4048,50.3484,50.386,225963.0
2023-09-12 12:00:00,53.66,53.74,53.66,53.71,139719.0,50.386,50.4611,50.386,50.4329,139719.0
2023-09-12 12:30:00,53.71,53.71,53.65,53.68,100785.0,50.4329,50.4329,50.3766,50.4048,100785.0
2023-09-12 13:00:00,53.68,53.8,53.67,53.77,165158.0,50.4048,50.5174,50.3954,50.4893,165158.0
2023-09-12 13:30:00,53.77,53.79,53.69,53.69,62537.0,50.4893,50.508,50.4141,50.4141,62537.0
2023-09-12 14:00:00,53.69,53.73,53.68,53.73,88289.0,50.4141,50.4517,50.4048,50.4517,88289.0
2023-09-12 14:30:00,53.72,53.74,53.66,53.68,204652.0,50.4423,50.4611,50.386,50.4048,204652.0
2023-09-12 15:00:00,53.67,53.68,53.62,53.64,118870.0,50.3954,50.4048,50.3484,50.3672,118870.0
2023-09-12 15:30:00,53.64,53.65,53.6,53.62,187272.0,50.3672,50.3766,50.3296,50.3484,187272.0
2023-09-13 09:30:00,53.55,53.68,53.52,53.63,122723.0,50.2827,50.4048,50.2545,50.3578,122723.0
2023-09-13 10:00:00,53.63,53.63,53.46,53.53,155139.0,50.3578,50.3578,50.1982,50.2639,155139.0
2023-09-13 10:30:00,53.52,53.66,53.52,53.66,51043.0,50.2545,50.386,50.2545,50.386,51043.0
2023-09-13 11:00:00,53.65,53.69,53.63,53.67,73980.0,50.3766,50.4141,50.3578,50.3954,73980.0
2023-09-13 11:30:00,53.68,53.68,53.57,53.62,113463.0,50.4048,50.4048,50.3015,50.3484,113463.0
2023-09-13 12:00:00,53.62,53.63,53.56,53.62,94757.0,50.3484,50.3578,50.2921,50.3484,94757.0
2023-09-13 12:30:00,53.62,53.64,53.56,53.6,45706.0,50.3484,50.3672,50.2921,50.3296,45706.0
2023-09-13 13:00:00,53.6,53.63,53.57,53.59,63254.0,50.3296,50.3578,50.3015,50.3203,63254.0
2023-09-13 13:30:00,53.59,53.63,53.58,53.59,102098.0,50.3203,50.3578,50.3109,50.3203,102098.0
2023-09-13 14:00:00,53.59,53.6,53.54,53.56,67992.0,50.3203,50.3296,50.2733,50.2921,67992.0
2023-09-13 14:30:00,53.57,53.57,53.45,53.5,70390.0,50.3015,50.3015,50.1888,50.2357,70390.0
2023-09-13 15:00:00,53.49,53.49,53.42,53.47,147855.0,50.2264,50.2264,50.1606,50.2076,147855.0
2023-09-13 15:30:00,53.47,53.53,53.46,53.52,276173.0,50.2076,50.2639,50.1982,50.2545,276173.0
2023-09-14 09:30:00,53.94,54.09,53.9,53.99,225552.0,50.6489,50.7897,50.6113,50.6958,225552.0
2023-09-14 10:00:00,54.0,54.01,53.87,53.99,276364.0,50.7052,50.7146,50.5832,50.6958,276364.0
2023-09-14 10:30:00,53.99,54.16,53.98,54.15,112290.0,50.6958,50.8555,50.6865,50.8461,112290.0
2023-09-14 11:00:00,54.15,54.21,54.14,54.16,423331.0,50.8461,50.9024,50.8367,50.8555,423331.0
2023-09-14 11:30:00,54.17,54.18,54.09,54.15,110730.0,50.8649,50.8743,50.7897,50.8461,110730.0
2023-09-14 12:00:00,54.16,54.18,54.11,54.15,127855.0,50.8555,50.8743,50.8085,50.8461,127855.0
2023-09-14 12:30:00,54.15,54.21,54.13,54.18,125481.0,50.8461,50.9024,50.8273,50.8743,125481.0
2023-09-14 13:00:00,54.18,54.19,54.13,54.15,49395.0,50.8743,50.8836,50.8273,50.8461,49395.0
2023-09-14 13:30:00,54.16,54.18,54.11,54.13,56666.0,50.8555,50.8743,50.8085,50.8273,56666.0
2023-09-14 14:00:00,54.12,54.14,54.1,54.12,56732.0,50.8179,50.8367,50.7991,50.8179,56732.0
2023-09-14 14:30:00,54.12,54.17,54.1,54.14,93766.0,50.8179,50.8649,50.7991,50.8367,93766.0
2023-09-14 15:00:00,54.14,54.19,54.14,54.16,134997.0,50.8367,50.8836,50.8367,50.8555,134997.0
2023-09-14 15:30:00,54.15,54.17,54.12,54.14,189918.0,50.8461,50.8649,50.8179,50.8367,189918.0
2023-09-15 09:30:00,54.2,54.3,54.16,54.21,199991.0,50.893,50.9869,50.8555,50.9024,199991.0
2023-09-15 10:00:00,54.23,54.34,54.19,54.23,221003.0,50.9212,51.0245,50.8836,50.9212,221003.0
2023-09-15 10:30:00,54.22,54.23,54.09,54.1,62473.0,50.9118,50.9212,50.7897,50.7991,62473.0
2023-09-15 11:00:00,54.09,54.17,54.05,54.16,321278.0,50.7897,50.8649,50.7522,50.8555,321278.0
2023-09-15 11:30:00,54.16,54.17,54.09,54.13,535748.0,50.8555,50.8649,50.7897,50.8273,535748.0
2023-09-15 12:00:00,54.13,54.16,54.11,54.12,410626.0,50.8273,50.8555,50.8085,50.8179,410626.0
2023-09-15 12:30:00,54.12,54.16,54.11,54.13,368367.0,50.8179,50.8555,50.8085,50.8273,368367.0
2023-09-15 13:00:00,54.13,54.13,54.01,54.02,421829.0,50.8273,50.8273,50.7146,50.724,421829.0
2023-09-15 13:30:00,54.01,54.1,53.98,54.09,408340.0,50.7146,50.7991,50.6865,50.7897,408340.0
2023-09-15 14:00:00,54.09,54.09,54.02,54.03,104135.0,50.7897,50.7897,50.724,50.7334,104135.0
2023-09-15 14:30:00,54.01,54.06,54.01,54.05,63811.0,50.7146,50.7616,50.7146,50.7522,63811.0
2023-09-15 15:00:00,54.04,54.05,54.0,54.03,86771.0,50.7428,50.7522,50.7052,50.7334,86771.0
2023-09-15 15:30:00,54.03,54.04,53.96,54.01,437570.0,50.7334,50.7428,50.6677,50.7146,437570.0
2023-09-18 09:30:00,53.53,53.53,53.34,53.35,176141.0,50.5455,50.5455,50.3661,50.3755,176141.0
2023-09-18 10:00:00,53.37,53.46,53.33,53.42,150459.0,50.3944,50.4794,50.3567,50.4416,150459.0
2023-09-18 10:30:00,53.42,53.51,53.4,53.43,83233.0,50.4416,50.5266,50.4227,50.4511,83233.0
2023-09-18 11:00:00,53.42,53.47,53.38,53.47,157234.0,50.4416,50.4888,50.4039,50.4888,157234.0
2023-09-18 11:30:00,53.48,53.59,53.47,53.57,80351.0,50.4983,50.6022,50.4888,50.5833,80351.0
2023-09-18 12:00:00,53.57,53.59,53.52,53.55,57582.0,50.5833,50.6022,50.5361,50.5644,57582.0
2023-09-18 12:30:00,53.55,53.58,53.54,53.54,77285.0,50.5644,50.5927,50.5549,50.5549,77285.0
2023-09-18 13:00:00,53.55,53.59,53.55,53.55,92910.0,50.5644,50.6022,50.5644,50.5644,92910.0
2023-09-18 13:30:00,53.56,53.59,53.53,53.54,64170.0,50.5738,50.6022,50.5455,50.5549,64170.0
2023-09-18 14:00:00,53.54,53.54,53.5,53.51,105586.0,50.5549,50.5549,50.5172,50.5266,105586.0
2023-09-18 14:30:00,53.51,53.53,53.46,53.48,130156.0,50.5266,50.5455,50.4794,50.4983,130156.0
2023-09-18 15:00:00,53.48,53.51,53.47,53.5,102189.0,50.4983,50.5266,50.4888,50.5172,102189.0
2023-09-18 15:30:00,53.51,53.55,53.47,53.54,189802.0,50.5266,50.5644,50.4888,50.5549,189802.0
2023-09-19 09:30:00,53.56,53.65,53.54,53.56,165940.0,50.5738,50.6588,50.5549,50.5738,165940.0
2023-09-19 10:00:00,53.56,53.56,53.45,53.48,160467.0,50.5738,50.5738,50.47,50.4983,160467.0
2023-09-19 10:30:00,53.48,53.5,53.41,53.46,123732.0,50.4983,50.5172,50.4322,50.4794,123732.0
2023-09-19 11:00:00,53.46,53.46,53.4,53.44,160640.0,50.4794,50.4794,50.4227,50.4605,160640.0
2023-09-19 11:30:00,53.44,53.48,53.42,53.46,94951.0,50.4605,50.4983,50.4416,50.4794,94951.0
2023-09-19 12:00:00,53.46,53.46,53.41,53.42,82717.0,50.4794,50.4794,50.4322,50.4416,82717.0
2023-09-19 12:30:00,53.42,53.42,53.36,53.41,71656.0,50.4416,50.4416,50.385,50.4322,71656.0
2023-09-19 13:00:00,53.42,53.45,53.4,53.44,137488.0,50.4416,50.47,50.4227,50.4605,137488.0
2023-09-19 13:30:00,53.45,53.53,53.45,53.51,97589.0,50.47,50.5455,50.47,50.5266,97589.0
2023-09-19 14:00:00,53.51,53.52,53.46,53.48,77193.0,50.5266,50.5361,50.4794,50.4983,77193.0
2023-09-19 14:30:00,53.48,53.56,53.48,53.48,95310.0,50.4983,50.5738,50.4983,50.4983,95310.0
2023-09-19 15:00:00,53.48,53.5,53.46,53.5,736295.0,50.4983,50.5172,50.4794,50.5172,736295.0
2023-09-19 15:30:00,53.5,53.53,53.48,53.48,182852.0,50.5172,50.5455,50.4983,50.4983,182852.0
2023-09-20 09:30:00,53.69,53.86,53.65,53.84,161121.0,50.6966,50.8571,50.6588,50.8382,161121.0
2023-09-20 10:00:00,53.85,53.9,53.81,53.84,141404.0,50.8477,50.8949,50.8099,50.8382,141404.0
2023-09-20 10:30:00,53.85,53.86,53.8,53.84,160160.0,50.8477,50.8571,50.8004,50.8382,160160.0
2023-09-20 11:00:00,53.84,53.88,53.8,53.83,124645.0,50.8382,50.876,50.8004,50.8288,124645.0
2023-09-20 11:30:00,53.82,53.84,53.8,53.82,92441.0,50.8193,50.8382,50.8004,50.8193,92441.0
2023-09-20 12:00:00,53.82,53.9,53.8,53.89,63378.0,50.8193,50.8949,50.8004,50.8854,63378.0
2023-09-20 12:30:00,53.9,53.92,53.88,53.91,86402.0,50.8949,50.9138,50.876,50.9043,86402.0
2023-09-20 13:00:00,53.91,53.92,53.86,53.87,70650.0,50.9043,50.9138,50.8571,50.8665,70650.0
2023-09-20 13:30:00,53.87,53.88,53.82,53.87,121301.0,50.8665,50.876,50.8193,50.8665,121301.0
2023-09-20 14:00:00,53.87,53.88,53.6,53.71,400026.0,50.8665,50.876,50.6116,50.7155,400026.0
2023-09-20 14:30:00,53.7,53.83,53.6,53.62,199853.0,50.706,50.8288,50.6116,50.6305,199853.0
2023-09-20 15:00:00,53.62,53.64,53.44,53.51,186316.0,50.6305,50.6494,50.4605,50.5266,186316.0
2023-09-20 15:30:00,53.51,53.51,53.3,53.3,353748.0,50.5266,50.5266,50.3283,50.3283,353748.0
2023-09-21 09:30:00,52.76,52.78,52.64,52.64,641897.0,49.8184,49.8373,49.7051,49.7051,641897.0
2023-09-21 10:00:00,52.64,52.84,52.62,52.78,201074.0,49.7051,49.894,49.6862,49.8373,201074.0
2023-09-21 10:30:00,52.78,52.85,52.67,52.68,127219.0,49.8373,49.9034,49.7334,49.7429,127219.0
2023-09-21 11:00:00,52.69,52.74,52.66,52.66,192061.0,49.7523,49.7995,49.724,49.724,192061.0
2023-09-21 11:30:00,52.66,52.71,52.63,52.65,93303.0,49.724,49.7712,49.6957,49.7146,93303.0
2023-09-21 12:00:00,52.64,52.64,52.6,52.63,388614.0,49.7051,49.7051,49.6674,49.6957,388614.0
2023-09-21 12:30:00,52.63,52.67,52.6,52.61,158636.0,49.6957,49.7334,49.6674,49.6768,158636.0
2023-09-21 13:00:00,52.61,52.72,52.6,52.71,162523.0,49.6768,49.7807,49.6674,49.7712,162523.0
2023-09-21 13:30:00,52.71,52.73,52.68,52.69,102680.0,49.7712,49.7901,49.7429,49.7523,102680.0
2023-09-21 14:00:00,52.69,52.69,52.61,52.61,154980.0,49.7523,49.7523,49.6768,49.6768,154980.0
2023-09-21 14:30:00,52.61,52.62,52.57,52.58,124647.0,49.6768,49.6862,49.639,49.6485,124647.0
2023-09-21 15:00:00,52.57,52.59,52.51,52.52,172240.0,49.639,49.6579,49.5824,49.5918,172240.0
2023-09-21 15:30:00,52.52,52.53,52.42,52.42,355135.0,49.5918,49.6013,49.4974,49.4974,355135.0
2023-09-22 09:30:00,52.88,52.88,52.75,52.85,250151.0,49.9317,49.9317,49.809,49.9034,250151.0
2023-09-22 10:00:00,52.86,52.99,52.84,52.93,116432.0,49.9129,50.0356,49.894,49.979,116432.0
2023-09-22 10:30:00,52.92,53.02,52.89,52.91,645423.0,49.9695,50.0639,49.9412,49.9601,645423.0
2023-09-22 11:00:00,52.9,52.91,52.77,52.86,121927.0,49.9506,49.9601,49.8279,49.9129,121927.0
2023-09-22 11:30:00,52.85,52.86,52.76,52.77,64823.0,49.9034,49.9129,49.8184,49.8279,64823.0
2023-09-22 12:00:00,52.76,52.79,52.72,52.77,67639.0,49.8184,49.8468,49.7807,49.8279,67639.0
2023-09-22 12:30:00,52.77,52.81,52.76,52.77,170381.0,49.8279,49.8656,49.8184,49.8279,170381.0
2023-09-22 13:00:00,52.77,52.78,52.69,52.7,71532.0,49.8279,49.8373,49.7523,49.7618,71532.0
2023-09-22 13:30:00,52.7,52.7,52.63,52.66,65279.0,49.7618,49.7618,49.6957,49.724,65279.0
2023-09-22 14:00:00,52.66,52.67,52.59,52.65,94686.0,49.724,49.7334,49.6579,49.7146,94686.0
2023-09-22 14:30:00,52.64,52.65,52.59,52.63,74574.0,49.7051,49.7146,49.6579,49.6957,74574.0
2023-09-22 15:00:00,52.63,52.78,52.63,52.74,107034.0,49.6957,49.8373,49.6957,49.7995,107034.0
2023-09-22 15:30:00,52.74,52.75,52.59,52.62,221674.0,49.7995,49.809,49.6579,49.6862,221674.0
2023-09-25 09:30:00,52.23,52.34,52.15,52.31,243439.0,49.318,49.4218,49.2424,49.3935,243439.0
2023-09-25 10:00:00,52.31,52.33,52.15,52.18,274123.0,49.3935,49.4124,49.2424,49.2708,274123.0
2023-09-25 10:30:00,52.17,52.24,52.14,52.16,135210.0,49.2613,49.3274,49.233,49.2519,135210.0
2023-09-25 11:00:00,52.16,52.38,52.15,52.35,136023.0,49.2519,49.4596,49.2424,49.4313,136023.0
2023-09-25 11:30:00,52.35,52.42,52.34,52.39,187590.0,49.4313,49.4974,49.4218,49.4691,187590.0
2023-09-25 12:00:00,52.4,52.45,52.38,52.44,97838.0,49.4785,49.5257,49.4596,49.5163,97838.0
2023-09-25 12:30:00,52.43,52.44,52.34,52.37,160482.0,49.5068,49.5163,49.4218,49.4502,160482.0
2023-09-25 13:00:00,52.37,52.45,52.35,52.37,65041.0,49.4502,49.5257,49.4313,49.4502,65041.0
2023-09-25 13:30:00,52.37,52.4,52.33,52.4,90261.0,49.4502,49.4785,49.4124,49.4785,90261.0
2023-09-25 14:00:00,52.4,52.43,52.36,52.39,103332.0,49.4785,49.5068,49.4407,49.4691,103332.0
2023-09-25 14:30:00,52.38,52.42,52.35,52.36,108088.0,49.4596,49.4974,49.4313,49.4407,108088.0
2023-09-25 15:00:00,52.36,52.41,52.31,52.37,136328.0,49.4407,49.4879,49.3935,49.4502,136328.0
2023-09-25 15:30:00,52.37,52.43,52.35,52.42,218843.0,49.4502,49.5068,49.4313,49.4974,218843.0
2023-09-26 09:30:00,52.01,52.15,51.97,52.05,226749.0,49.1102,49.2424,49.0725,49.148,226749.0
2023-09-26 10:00:00,52.06,52.11,51.87,51.99,295073.0,49.1575,49.2047,48.9781,49.0914,295073.0
2023-09-26 10:30:00,52.0,52.08,51.95,52.02,160540.0,49.1008,49.1763,49.0536,49.1197,160540.0
2023-09-26 11:00:00,52.03,52.04,51.88,51.88,94282.0,49.1291,49.1386,48.9875,48.9875,94282.0
2023-09-26 11:30:00,51.88,51.92,51.82,51.86,107525.0,48.9875,49.0253,48.9308,48.9686,107525.0
2023-09-26 12:00:00,51.85,51.91,51.84,51.89,74093.0,48.9592,49.0158,48.9497,48.9969,74093.0
2023-09-26 12:30:00,51.88,51.91,51.86,51.88,66662.0,48.9875,49.0158,48.9686,48.9875,66662.0
2023-09-26 13:00:00,51.87,51.91,51.83,51.84,82767.0,48.9781,49.0158,48.9403,48.9497,82767.0
2023-09-26 13:30:00,51.84,51.85,51.76,51.82,205959.0,48.9497,48.9592,48.8742,48.9308,205959.0
2023-09-26 14:00:00,51.82,51.83,51.73,51.73,142565.0,48.9308,48.9403,48.8459,48.8459,142565.0
2023-09-26 14:30:00,51.73,51.76,51.71,51.73,91364.0,48.8459,48.8742,48.827,48.8459,91364.0
2023-09-26 15:00:00,51.73,51.77,51.69,51.71,128247.0,48.8459,48.8836,48.8081,48.827,128247.0
2023-09-26 15:30:00,51.71,51.77,51.69,51.73,584259.0,48.827,48.8836,48.8081,48.8459,584259.0
2023-09-27 09:30:00,51.94,51.98,51.82,51.85,164349.0,49.0441,49.0819,48.9308,48.9592,164349.0
2023-09-27 10:00:00,51.85,51.87,51.71,51.77,106523.0,48.9592,48.9781,48.827,48.8836,106523.0
2023-09-27 10:30:00,51.76,51.78,51.62,51.63,784315.0,48.8742,48.8931,48.742,48.7514,784315.0
2023-09-27 11:00:00,51.62,51.75,51.62,51.73,165010.0,48.742,48.8647,48.742,48.8459,165010.0
2023-09-27 11:30:00,51.73,51.75,51.6,51.6,146781.0,48.8459,48.8647,48.7231,48.7231,146781.0
2023-09-27 12:00:00,51.61,51.61,51.51,51.54,155803.0,48.7325,48.7325,48.6381,48.6665,155803.0
2023-09-27 12:30:00,51.54,51.6,51.52,51.54,195285.0,48.6665,48.7231,48.6476,48.6665,195285.0
2023-09-27 13:00:00,51.54,51.58,51.38,51.39,121790.0,48.6665,48.7042,48.5154,48.5248,121790.0
2023-09-27 13:30:00,51.39,51.46,51.35,51.45,312825.0,48.5248,48.5909,48.487,48.5815,312825.0
2023-09-27 14:00:00,51.46,51.52,51.38,51.52,114015.0,48.5909,48.6476,48.5154,48.6476,114015.0
2023-09-27 14:30:00,51.52,51.69,51.51,51.65,144563.0,48.6476,48.8081,48.6381,48.7703,144563.0
2023-09-27 15:00:00,51.65,51.79,51.64,51.7,134307.0,48.7703,48.9025,48.7609,48.8175,134307.0
2023-09-27 15:30:00,51.71,51.72,51.6,51.68,347879.0,48.827,48.8364,48.7231,48.7986,347879.0
2023-09-28 09:30:00,51.65,51.76,51.57,51.71,209607.0,48.7703,48.8742,48.6948,48.827,209607.0
2023-09-28 10:00:00,51.7,51.82,51.69,51.8,378063.0,48.8175,48.9308,48.8081,48.912,378063.0
2023-09-28 10:30:00,51.8,51.89,51.7,51.88,155650.0,48.912,48.9969,48.8175,48.9875,155650.0
2023-09-28 11:00:00,51.88,51.98,51.85,51.95,135562.0,48.9875,49.0819,48.9592,49.0536,135562.0
2023-09-28 11:30:00,51.96,52.1,51.96,52.08,96033.0,49.063,49.1952,49.063,49.1763,96033.0
2023-09-28 12:00:00,52.09,52.13,52.03,52.12,95415.0,49.1858,49.2236,49.1291,49.2141,95415.0
2023-09-28 12:30:00,52.13,52.13,51.97,52.0,130923.0,49.2236,49.2236,49.0725,49.1008,130923.0
2023-09-28 13:00:00,52.0,52.03,51.94,51.95,102621.0,49.1008,49.1291,49.0441,49.0536,102621.0
2023-09-28 13:30:00,51.95,51.95,51.88,51.91,89880.0,49.0536,49.0536,48.9875,49.0158,89880.0
2023-09-28 14:00:00,51.91,52.01,51.89,52.0,105611.0,49.0158,49.1102,48.9969,49.1008,105611.0
2023-09-28 14:30:00,51.99,52.0,51.89,51.95,113857.0,49.0914,49.1008,48.9969,49.0536,113857.0
2023-09-28 15:00:00,51.97,52.07,51.96,52.06,108588.0,49.0725,49.1669,49.063,49.1575,108588.0
2023-09-28 15:30:00,52.06,52.07,51.95,52.01,259562.0,49.1575,49.1669,49.0536,49.1102,259562.0
2023-09-29 09:30:00,52.5,52.5,52.3,52.39,229730.0,49.5729,49.5729,49.3841,49.4691,229730.0
2023-09-29 10:00:00,52.39,52.41,52.13,52.16,276047.0,49.4691,49.4879,49.2236,49.2519,276047.0
2023-09-29 10:30:00,52.17,52.27,52.16,52.19,240617.0,49.2613,49.3558,49.2519,49.2802,240617.0
2023-09-29 11:00:00,52.18,52.24,52.08,52.11,205951.0,49.2708,49.3274,49.1763,49.2047,205951.0
2023-09-29 11:30:00,52.11,52.14,51.99,52.04,186967.0,49.2047,49.233,49.0914,49.1386,186967.0
2023-09-29 12:00:00,52.04,52.1,51.99,52.08,227336.0,49.1386,49.1952,49.0914,49.1763,227336.0
2023-09-29 12:30:00,52.07,52.09,51.96,51.98,150340.0,49.1669,49.1858,49.063,49.0819,150340.0
2023-09-29 13:00:00,51.98,51.98,51.83,51.93,145094.0,49.0819,49.0819,48.9403,49.0347,145094.0
2023-09-29 13:30:00,51.92,51.94,51.8,51.82,245800.0,49.0253,49.0441,48.912,48.9308,245800.0
2023-09-29 14:00:00,51.82,51.88,51.8,51.8,198666.0,48.9308,48.9875,48.912,48.912,198666.0
2023-09-29 14:30:00,51.81,51.97,51.78,51.97,198372.0,48.9214,49.0725,48.8931,49.0725,198372.0
2023-09-29 15:00:00,51.98,52.0,51.87,51.91,244991.0,49.0819,49.1008,48.9781,49.0158,244991.0
2023-09-29 15:30:00,51.91,51.97,51.83,51.88,460582.0,49.0158,49.0725,48.9403,48.9875,460582.0
2023-10-02 09:30:00,51.65,51.68,51.38,51.44,355090.0,48.7703,48.7986,48.5154,48.572,355090.0
2023-10-02 10:00:00,51.42,51.53,51.28,51.31,458590.0,48.5531,48.657,48.4209,48.4493,458590.0
2023-10-02 10:30:00,51.31,51.35,51.2,51.25,221025.0,48.4493,48.487,48.3454,48.3926,221025.0
2023-10-02 11:00:00,51.25,51.41,51.25,51.39,738879.0,48.3926,48.5437,48.3926,48.5248,738879.0
2023-10-02 11:30:00,51.4,51.43,51.22,51.25,148798.0,48.5343,48.5626,48.3643,48.3926,148798.0
2023-10-02 12:00:00,51.25,51.26,51.17,51.21,177519.0,48.3926,48.4021,48.3171,48.3549,177519.0
2023-10-02 12:30:00,51.21,51.22,51.12,51.16,182026.0,48.3549,48.3643,48.2699,48.3076,182026.0
2023-10-02 13:00:00,51.16,51.23,51.13,51.21,159673.0,48.3076,48.3737,48.2793,48.3549,159673.0
2023-10-02 13:30:00,51.22,51.24,51.18,51.19,167460.0,48.3643,48.3832,48.3265,48.336,167460.0
2023-10-02 14:00:00,51.2,51.29,51.14,51.14,197382.0,48.3454,48.4304,48.2888,48.2888,197382.0
2023-10-02 14:30:00,51.13,51.18,51.1,51.16,185094.0,48.2793,48.3265,48.251,48.3076,185094.0
2023-10-02 15:00:00,51.16,51.24,51.12,51.2,269942.0,48.3076,48.3832,48.2699,48.3454,269942.0
2023-10-02 15:30:00,51.21,51.26,51.19,51.24,302553.0,48.3549,48.4021,48.336,48.3832,302553.0
2023-10-03 09:30:00,50.8,50.94,50.78,50.88,415263.0,47.9677,48.0999,47.9488,48.0432,415263.0
2023-10-03 10:00:00,50.87,50.9,50.58,50.67,1236881.0,48.0338,48.0621,47.76,47.845,1236881.0
2023-10-03 10:30:00,50.67,50.78,50.59,50.65,230859.0,47.845,47.9488,47.7694,47.8261,230859.0
2023-10-03 11:00:00,50.64,50.65,50.53,50.6,273010.0,47.8166,47.8261,47.7128,47.7789,273010.0
2023-10-03 11:30:00,50.6,50.64,50.53,50.55,111198.0,47.7789,47.8166,47.7128,47.7316,111198.0
2023-10-03 12:00:00,50.56,50.72,50.56,50.72,154170.0,47.7411,47.8922,47.7411,47.8922,154170.0
2023-10-03 12:30:00,50.72,50.74,50.63,50.66,104170.0,47.8922,47.9111,47.8072,47.8355,104170.0
2023-10-03 13:00:00,50.66,50.7,50.62,50.64,58881.0,47.8355,47.8733,47.7977,47.8166,58881.0
2023-10-03 13:30:00,50.65,50.66,50.53,50.55,59142.0,47.8261,47.8355,47.7128,47.7316,59142.0
2023-10-03 14:00:00,50.55,50.57,50.46,50.5,162115.0,47.7316,47.7505,47.6467,47.6844,162115.0
2023-10-03 14:30:00,50.51,50.62,50.5,50.6,200279.0,47.6939,47.7977,47.6844,47.7789,200279.0
2023-10-03 15:00:00,50.6,50.61,50.55,50.57,388293.0,47.7789,47.7883,47.7316,47.7505,388293.0
2023-10-03 15:30:00,50.57,50.63,50.54,50.61,412193.0,47.7505,47.8072,47.7222,47.7883,412193.0
2023-10-04 09:30:00,50.67,50.69,50.51,50.54,327257.0,47.845,47.8638,47.6939,47.7222,327257.0
2023-10-04 10:00:00,50.52,50.58,50.26,50.27,796115.0,47.7033,47.76,47.4578,47.4673,796115.0
2023-10-04 10:30:00,50.27,50.45,50.27,50.3,305731.0,47.4673,47.6372,47.4673,47.4956,305731.0
2023-10-04 11:00:00,50.29,50.54,50.26,50.51,279790.0,47.4861,47.7222,47.4578,47.6939,279790.0
2023-10-04 11:30:00,50.52,50.61,50.45,50.61,200037.0,47.7033,47.7883,47.6372,47.7883,200037.0
2023-10-04 12:00:00,50.62,50.66,50.55,50.64,163800.0,47.7977,47.8355,47.7316,47.8166,163800.0
2023-10-04 12:30:00,50.65,50.69,50.59,50.6,197965.0,47.8261,47.8638,47.7694,47.7789,197965.0
2023-10-04 13:00:00,50.61,50.62,50.5,50.5,94733.0,47.7883,47.7977,47.6844,47.6844,94733.0
2023-10-04 13:30:00,50.5,50.52,50.44,50.46,145815.0,47.6844,47.7033,47.6278,47.6467,145815.0
2023-10-04 14:00:00,50.46,50.5,50.41,50.45,232750.0,47.6467,47.6844,47.5995,47.6372,232750.0
2023-10-04 14:30:00,50.46,50.51,50.42,50.49,210276.0,47.6467,47.6939,47.6089,47.675,210276.0
2023-10-04 15:00:00,50.49,50.62,50.48,50.59,210560.0,47.675,47.7977,47.6656,47.7694,210560.0
2023-10-04 15:30:00,50.6,50.66,50.56,50.61,299532.0,47.7789,47.8355,47.7411,47.7883,299532.0
2023-10-05 09:30:00,50.81,50.92,50.75,50.91,387303.0,47.9772,48.081,47.9205,48.0716,387303.0
2023-10-05 10:00:00,50.9,50.91,50.78,50.87,316362.0,48.0621,48.0716,47.9488,48.0338,316362.0
2023-10-05 10:30:00,50.86,50.88,50.69,50.75,237236.0,48.0244,48.0432,47.8638,47.9205,237236.0
2023-10-05 11:00:00,50.75,50.78,50.64,50.73,184589.0,47.9205,47.9488,47.8166,47.9016,184589.0
2023-10-05 11:30:00,50.73,50.81,50.71,50.75,125668.0,47.9016,47.9772,47.8827,47.9205,125668.0
2023-10-05 12:00:00,50.75,50.88,50.74,50.87,147181.0,47.9205,48.0432,47.9111,48.0338,147181.0
2023-10-05 12:30:00,50.87,50.89,50.78,50.82,142985.0,48.0338,48.0527,47.9488,47.9866,142985.0
2023-10-05 13:00:00,50.82,50.87,50.76,50.87,127054.0,47.9866,48.0338,47.9299,48.0338,127054.0
2023-10-05 13:30:00,50.87,50.95,50.82,50.94,390506.0,48.0338,48.1093,47.9866,48.0999,390506.0
2023-10-05 14:00:00,50.94,50.99,50.92,50.95,119122.0,48.0999,48.1471,48.081,48.1093,119122.0
2023-10-05 14:30:00,50.96,51.03,50.95,51.01,109083.0,48.1188,48.1849,48.1093,48.166,109083.0
2023-10-05 15:00:00,51.01,51.02,50.94,50.98,88396.0,48.166,48.1754,48.0999,48.1377,88396.0
2023-10-05 15:30:00,50.99,51.02,50.96,50.98,199261.0,48.1471,48.1754,48.1188,48.1377,199261.0
2023-10-06 09:30:00,50.89,50.98,50.71,50.8,289670.0,48.0527,48.1377,47.8827,47.9677,289670.0
2023-10-06 10:00:00,50.8,50.9,50.66,50.89,346844.0,47.9677,48.0621,47.8355,48.0527,346844.0
2023-10-06 10:30:00,50.91,51.07,50.91,51.03,149000.0,48.0716,48.2227,48.0716,48.1849,149000.0
2023-10-06 11:00:00,51.02,51.4,51.01,51.37,174503.0,48.1754,48.5343,48.166,48.5059,174503.0
2023-10-06 11:30:00,51.38,51.61,51.37,51.58,311824.0,48.5154,48.7325,48.5059,48.7042,311824.0
2023-10-06 12:00:00,51.59,51.62,51.46,51.5,108858.0,48.7137,48.742,48.5909,48.6287,108858.0
2023-10-06 12:30:00,51.5,51.53,51.44,51.47,91069.0,48.6287,48.657,48.572,48.6004,91069.0
2023-10-06 13:00:00,51.47,51.6,51.46,51.57,110825.0,48.6004,48.7231,48.5909,48.6948,110825.0
2023-10-06 13:30:00,51.58,51.6,51.52,51.58,63710.0,48.7042,48.7231,48.6476,48.7042,63710.0
2023-10-06 14:00:00,51.59,51.64,51.56,51.64,88129.0,48.7137,48.7609,48.6853,48.7609,88129.0
2023-10-06 14:30:00,51.64,51.68,51.61,51.63,78035.0,48.7609,48.7986,48.7325,48.7514,78035.0
2023-10-06 15:00:00,51.63,51.64,51.59,51.64,148697.0,48.7514,48.7609,48.7137,48.7609,148697.0
2023-10-06 15:30:00,51.64,51.65,51.55,51.57,365438.0,48.7609,48.7703,48.6759,48.6948,365438.0
2023-10-09 09:30:00,51.05,51.22,51.02,51.19,302108.0,48.2038,48.3643,48.1754,48.336,302108.0
2023-10-09 10:00:00,51.19,51.21,51.05,51.08,339405.0,48.336,48.3549,48.2038,48.2321,339405.0
2023-10-09 10:30:00,51.09,51.12,51.01,51.06,113570.0,48.2415,48.2699,48.166,48.2132,113570.0
2023-10-09 11:00:00,51.05,51.13,51.04,51.12,76191.0,48.2038,48.2793,48.1943,48.2699,76191.0
2023-10-09 11:30:00,51.13,51.17,51.08,51.14,122385.0,48.2793,48.3171,48.2321,48.2888,122385.0
2023-10-09 12:00:00,51.13,51.18,51.11,51.12,61058.0,48.2793,48.3265,48.2604,48.2699,61058.0
2023-10-09 12:30:00,51.12,51.14,51.06,51.09,77147.0,48.2699,48.2888,48.2132,48.2415,77147.0
2023-10-09 13:00:00,51.1,51.18,51.09,51.18,101148.0,48.251,48.3265,48.2415,48.3265,101148.0
2023-10-09 13:30:00,51.19,51.43,51.19,51.42,87978.0,48.336,48.5626,48.336,48.5531,87978.0
2023-10-09 14:00:00,51.44,51.47,51.4,51.47,109620.0,48.572,48.6004,48.5343,48.6004,109620.0
2023-10-09 14:30:00,51.47,51.51,51.42,51.49,65764.0,48.6004,48.6381,48.5531,48.6192,65764.0
2023-10-09 15:00:00,51.49,51.5,51.45,51.47,116153.0,48.6192,48.6287,48.5815,48.6004,116153.0
2023-10-09 15:30:00,51.48,51.48,51.43,51.46,106764.0,48.6098,48.6098,48.5626,48.5909,106764.0
2023-10-10 09:30:00,51.93,52.04,51.92,52.03,212376.0,49.0347,49.1386,49.0253,49.1291,212376.0
2023-10-10 10:00:00,52.05,52.23,52.04,52.2,277971.0,49.148,49.318,49.1386,49.2897,277971.0
2023-10-10 10:30:00,52.2,52.27,52.14,52.2,117216.0,49.2897,49.3558,49.233,49.2897,117216.0
2023-10-10 11:00:00,52.19,52.29,52.17,52.25,171045.0,49.2802,49.3746,49.2613,49.3369,171045.0
2023-10-10 11:30:00,52.25,52.33,52.23,52.31,89565.0,49.3369,49.4124,49.318,49.3935,89565.0
2023-10-10 12:00:00,52.32,52.32,52.27,52.3,73558.0,49.403,49.403,49.3558,49.3841,73558.0
2023-10-10 12:30:00,52.3,52.32,52.26,52.28,59027.0,49.3841,49.403,49.3463,49.3652,59027.0
2023-10-10 13:00:00,52.28,52.28,52.11,52.18,218549.0,49.3652,49.3652,49.2047,49.2708,218549.0
2023-10-10 13:30:00,52.18,52.22,52.13,52.17,117178.0,49.2708,49.3085,49.2236,49.2613,117178.0
2023-10-10 14:00:00,52.17,52.2,52.13,52.17,78159.0,49.2613,49.2897,49.2236,49.2613,78159.0
2023-10-10 14:30:00,52.18,52.26,52.15,52.18,244174.0,49.2708,49.3463,49.2424,49.2708,244174.0
2023-10-10 15:00:00,52.18,52.2,52.14,52.19,197728.0,49.2708,49.2897,49.233,49.2802,197728.0
2023-10-10 15:30:00,52.18,52.25,52.17,52.19,327251.0,49.2708,49.3369,49.2613,49.2802,327251.0
2023-10-11 09:30:00,52.46,52.56,52.4,52.52,441827.0,49.5352,49.6296,49.4785,49.5918,441827.0
2023-10-11 10:00:00,52.52,52.53,52.37,52.43,235387.0,49.5918,49.6013,49.4502,49.5068,235387.0
2023-10-11 10:30:00,52.43,52.45,52.36,52.45,158791.0,49.5068,49.5257,49.4407,49.5257,158791.0
2023-10-11 11:00:00,52.45,52.47,52.33,52.37,127824.0,49.5257,49.5446,49.4124,49.4502,127824.0
2023-10-11 11:30:00,52.37,52.39,52.3,52.33,148153.0,49.4502,49.4691,49.3841,49.4124,148153.0
2023-10-11 12:00:00,52.33,52.34,52.24,52.27,82241.0,49.4124,49.4218,49.3274,49.3558,82241.0
2023-10-11 12:30:00,52.26,52.3,52.23,52.27,115952.0,49.3463,49.3841,49.318,49.3558,115952.0
2023-10-11 13:00:00,52.28,52.29,52.19,52.22,89314.0,49.3652,49.3746,49.2802,49.3085,89314.0
2023-10-11 13:30:00,52.2,52.22,52.14,52.2,61614.0,49.2897,49.3085,49.233,49.2897,61614.0
2023-10-11 14:00:00,52.23,52.31,52.21,52.27,135480.0,49.318,49.3935,49.2991,49.3558,135480.0
2023-10-11 14:30:00,52.27,52.35,52.27,52.33,98064.0,49.3558,49.4313,49.3558,49.4124,98064.0
2023-10-11 15:00:00,52.32,52.38,52.32,52.37,257350.0,49.403,49.4596,49.403,49.4502,257350.0
2023-10-11 15:30:00,52.37,52.43,52.36,52.41,197462.0,49.4502,49.5068,49.4407,49.4879,197462.0
2023-10-12 09:30:00,52.47,52.51,52.17,52.2,178018.0,49.5446,49.5824,49.2613,49.2897,178018.0
2023-10-12 10:00:00,52.19,52.31,52.15,52.22,79309.0,49.2802,49.3935,49.2424,49.3085,79309.0
2023-10-12 10:30:00,52.22,52.23,52.12,52.17,112716.0,49.3085,49.318,49.2141,49.2613,112716.0
2023-10-12 11:00:00,52.16,52.19,52.1,52.12,87981.0,49.2519,49.2802,49.1952,49.2141,87981.0
2023-10-12 11:30:00,52.12,52.16,52.08,52.15,71094.0,49.2141,49.2519,49.1763,49.2424,71094.0
2023-10-12 12:00:00,52.16,52.21,52.14,52.18,82490.0,49.2519,49.2991,49.233,49.2708,82490.0
2023-10-12 12:30:00,52.18,52.19,52.1,52.13,236996.0,49.2708,49.2802,49.1952,49.2236,236996.0
2023-10-12 13:00:00,52.12,52.13,51.89,51.91,267448.0,49.2141,49.2236,48.9969,49.0158,267448.0
2023-10-12 13:30:00,51.9,51.94,51.81,51.82,131125.0,49.0064,49.0441,48.9214,48.9308,131125.0
2023-10-12 14:00:00,51.83,51.85,51.73,51.85,199809.0,48.9403,48.9592,48.8459,48.9592,199809.0
2023-10-12 14:30:00,51.84,51.9,51.82,51.85,154813.0,48.9497,49.0064,48.9308,48.9592,154813.0
2023-10-12 15:00:00,51.85,51.91,51.85,51.88,131963.0,48.9592,49.0158,48.9592,48.9875,131963.0
2023-10-12 15:30:00,51.89,51.94,51.89,51.91,210549.0,48.9969,49.0441,48.9969,49.0158,210549.0
2023-10-13 09:30:00,51.84,51.97,51.84,51.89,273984.0,48.9497,49.0725,48.9497,48.9969,273984.0
2023-10-13 10:00:00,51.88,51.89,51.67,51.69,248641.0,48.9875,48.9969,48.7892,48.8081,248641.0
2023-10-13 10:30:00,51.68,51.77,51.58,51.6,101027.0,48.7986,48.8836,48.7042,48.7231,101027.0
2023-10-13 11:00:00,51.6,51.6,51.48,51.53,160907.0,48.7231,48.7231,48.6098,48.657,160907.0
2023-10-13 11:30:00,51.52,51.57,51.46,51.48,125768.0,48.6476,48.6948,48.5909,48.6098,125768.0
2023-10-13 12:00:00,51.48,51.63,51.48,51.62,618620.0,48.6098,48.7514,48.6098,48.742,618620.0
2023-10-13 12:30:00,51.61,51.64,51.52,51.57,73250.0,48.7325,48.7609,48.6476,48.6948,73250.0
2023-10-13 13:00:00,51.57,51.58,51.44,51.44,96705.0,48.6948,48.7042,48.572,48.572,96705.0
2023-10-13 13:30:00,51.43,51.56,51.41,51.52,152816.0,48.5626,48.6853,48.5437,48.6476,152816.0
2023-10-13 14:00:00,51.52,51.56,51.5,51.52,179522.0,48.6476,48.6853,48.6287,48.6476,179522.0
2023-10-13 14:30:00,51.53,51.56,51.48,51.54,191014.0,48.657,48.6853,48.6098,48.6665,191014.0
2023-10-13 15:00:00,51.54,51.59,51.49,51.53,211068.0,48.6665,48.7137,48.6192,48.657,211068.0
2023-10-13 15:30:00,51.54,51.57,51.48,51.54,404356.0,48.6665,48.6948,48.6098,48.6665,404356.0
2023-10-16 09:30:00,51.62,51.7,51.53,51.64,397828.0,48.742,48.8175,48.657,48.7609,397828.0
2023-10-16 10:00:00,51.64,51.81,51.59,51.8,340872.0,48.7609,48.9214,48.7137,48.912,340872.0
2023-10-16 10:30:00,51.8,51.92,51.79,51.89,327830.0,48.912,49.0253,48.9025,48.9969,327830.0
2023-10-16 11:00:00,51.9,51.91,51.81,51.85,251129.0,49.0064,49.0158,48.9214,48.9592,251129.0
2023-10-16 11:30:00,51.86,51.87,51.79,51.82,150107.0,48.9686,48.9781,48.9025,48.9308,150107.0
2023-10-16 12:00:00,51.82,51.86,51.79,51.86,200119.0,48.9308,48.9686,48.9025,48.9686,200119.0
2023-10-16 12:30:00,51.85,51.88,51.83,51.87,207078.0,48.9592,48.9875,48.9403,48.9781,207078.0
2023-10-16 13:00:00,51.87,51.94,51.74,51.85,173743.0,48.9781,49.0441,48.8553,48.9592,173743.0
2023-10-16 13:30:00,51.84,51.94,51.83,51.91,141811.0,48.9497,49.0441,48.9403,49.0158,141811.0
2023-10-16 14:00:00,51.91,51.92,51.86,51.88,127050.0,49.0158,49.0253,48.9686,48.9875,127050.0
2023-10-16 14:30:00,51.87,51.91,51.85,51.91,109725.0,48.9781,49.0158,48.9592,49.0158,109725.0
2023-10-16 15:00:00,51.91,51.96,51.88,51.95,101177.0,49.0158,49.063,48.9875,49.0536,101177.0
2023-10-16 15:30:00,51.95,51.96,51.91,51.91,223820.0,49.0536,49.063,49.0158,49.0158,223820.0
2023-10-17 09:30:00,51.49,51.66,51.46,51.58,306833.0,48.6192,48.7798,48.5909,48.7042,306833.0
2023-10-17 10:00:00,51.57,51.9,51.56,51.85,398852.0,48.6948,49.0064,48.6853,48.9592,398852.0
2023-10-17 10:30:00,51.84,51.92,51.8,51.89,147161.0,48.9497,49.0253,48.912,48.9969,147161.0
2023-10-17 11:00:00,51.89,51.97,51.86,51.91,193197.0,48.9969,49.0725,48.9686,49.0158,193197.0
2023-10-17 11:30:00,51.91,52.04,51.9,52.04,256067.0,49.0158,49.1386,49.0064,49.1386,256067.0
2023-10-17 12:00:00,52.05,52.13,52.03,52.13,127035.0,49.148,49.2236,49.1291,49.2236,127035.0
2023-10-17 12:30:00,52.13,52.14,51.93,51.95,157595.0,49.2236,49.233,49.0347,49.0536,157595.0
2023-10-17 13:00:00,51.95,51.97,51.92,51.94,70099.0,49.0536,49.0725,49.0253,49.0441,70099.0
2023-10-17 13:30:00,51.94,51.95,51.79,51.81,148460.0,49.0441,49.0536,48.9025,48.9214,148460.0
2023-10-17 14:00:00,51.81,51.85,51.79,51.83,78387.0,48.9214,48.9592,48.9025,48.9403,78387.0
2023-10-17 14:30:00,51.83,51.89,51.77,51.8,402421.0,48.9403,48.9969,48.8836,48.912,402421.0
2023-10-17 15:00:00,51.8,51.9,51.79,51.89,97728.0,48.912,49.0064,48.9025,48.9969,97728.0
2023-10-17 15:30:00,51.9,51.91,51.83,51.9,162375.0,49.0064,49.0158,48.9403,49.0064,162375.0
2023-10-18 09:30:00,51.46,51.5,51.35,51.37,264452.0,48.5909,48.6287,48.487,48.5059,264452.0
2023-10-18 10:00:00,51.39,51.48,51.3,51.3,252280.0,48.5248,48.6098,48.4398,48.4398,252280.0
2023-10-18 10:30:00,51.3,51.32,51.15,51.2,131639.0,48.4398,48.4587,48.2982,48.3454,131639.0
2023-10-18 11:00:00,51.19,51.26,51.15,51.19,158331.0,48.336,48.4021,48.2982,48.336,158331.0
2023-10-18 11:30:00,51.18,51.22,51.12,51.13,141540.0,48.3265,48.3643,48.2699,48.2793,141540.0
2023-10-18 12:00:00,51.13,51.18,51.06,51.09,203202.0,48.2793,48.3265,48.2132,48.2415,203202.0
2023-10-18 12:30:00,51.08,51.13,51.07,51.09,202015.0,48.2321,48.2793,48.2227,48.2415,202015.0
2023-10-18 13:00:00,51.09,51.28,51.06,51.23,165145.0,48.2415,48.4209,48.2132,48.3737,165145.0
2023-10-18 13:30:00,51.23,51.23,51.11,51.21,146158.0,48.3737,48.3737,48.2604,48.3549,146158.0
2023-10-18 14:00:00,51.21,51.25,51.13,51.15,131632.0,48.3549,48.3926,48.2793,48.2982,131632.0
2023-10-18 14:30:00,51.15,51.18,51.04,51.06,145881.0,48.2982,48.3265,48.1943,48.2132,145881.0
2023-10-18 15:00:00,51.05,51.06,50.99,51.02,122392.0,48.2038,48.2132,48.1471,48.1754,122392.0
2023-10-18 15:30:00,51.02,51.06,50.96,51.03,321608.0,48.1754,48.2132,48.1188,48.1849,321608.0
2023-10-19 09:30:00,50.88,50.93,50.82,50.89,214370.0,48.0432,48.0905,47.9866,48.0527,214370.0
2023-10-19 10:00:00,50.9,50.93,50.76,50.76,423373.0,48.0621,48.0905,47.9299,47.9299,423373.0
2023-10-19 10:30:00,50.76,50.83,50.75,50.76,86916.0,47.9299,47.996,47.9205,47.9299,86916.0
2023-10-19 11:00:00,50.75,50.87,50.74,50.84,148139.0,47.9205,48.0338,47.9111,48.0055,148139.0
2023-10-19 11:30:00,50.84,50.93,50.83,50.84,117106.0,48.0055,48.0905,47.996,48.0055,117106.0
2023-10-19 12:00:00,50.85,51.14,50.74,50.9,361738.0,48.0149,48.2888,47.9111,48.0621,361738.0
2023-10-19 12:30:00,50.9,50.98,50.63,50.97,405446.0,48.0621,48.1377,47.8072,48.1282,405446.0
2023-10-19 13:00:00,50.98,51.08,50.94,50.99,153559.0,48.1377,48.2321,48.0999,48.1471,153559.0
2023-10-19 13:30:00,51.0,51.04,50.82,50.88,139896.0,48.1566,48.1943,47.9866,48.0432,139896.0
2023-10-19 14:00:00,50.87,50.92,50.81,50.81,90695.0,48.0338,48.081,47.9772,47.9772,90695.0
2023-10-19 14:30:00,50.82,50.82,50.61,50.65,149708.0,47.9866,47.9866,47.7883,47.8261,149708.0
2023-10-19 15:00:00,50.64,50.7,50.62,50.66,253274.0,47.8166,47.8733,47.7977,47.8355,253274.0
2023-10-19 15:30:00,50.66,50.69,50.57,50.64,398660.0,47.8355,47.8638,47.7505,47.8166,398660.0
2023-10-20 09:30:00,50.43,50.52,50.38,50.45,374044.0,47.6183,47.7033,47.5711,47.6372,374044.0
2023-10-20 10:00:00,50.43,50.48,50.23,50.24,315213.0,47.6183,47.6656,47.4295,47.4389,315213.0
2023-10-20 10:30:00,50.23,50.35,50.22,50.28,196562.0,47.4295,47.5428,47.42,47.4767,196562.0
2023-10-20 11:00:00,50.27,50.33,50.2,50.25,142293.0,47.4673,47.5239,47.4012,47.4484,142293.0
2023-10-20 11:30:00,50.23,50.3,50.18,50.29,99758.0,47.4295,47.4956,47.3823,47.4861,99758.0
2023-10-20 12:00:00,50.29,50.3,50.18,50.24,83321.0,47.4861,47.4956,47.3823,47.4389,83321.0
2023-10-20 12:30:00,50.24,50.34,50.24,50.34,129026.0,47.4389,47.5334,47.4389,47.5334,129026.0
2023-10-20 13:00:00,50.34,50.4,50.25,50.35,104820.0,47.5334,47.59,47.4484,47.5428,104820.0
2023-10-20 13:30:00,50.37,50.38,50.25,50.31,174857.0,47.5617,47.5711,47.4484,47.505,174857.0
2023-10-20 14:00:00,50.32,50.33,50.19,50.2,153550.0,47.5145,47.5239,47.3917,47.4012,153550.0
2023-10-20 14:30:00,50.2,50.27,50.18,50.23,162659.0,47.4012,47.4673,47.3823,47.4295,162659.0
2023-10-20 15:00:00,50.25,50.25,50.16,50.21,174306.0,47.4484,47.4484,47.3634,47.4106,174306.0
2023-10-20 15:30:00,50.21,50.22,50.12,50.12,282985.0,47.4106,47.42,47.3256,47.3256,282985.0
2023-10-23 09:30:00,49.92,49.97,49.69,49.96,424986.0,47.1368,47.184,46.9196,47.1745,424986.0
2023-10-23 10:00:00,49.97,50.15,49.95,50.09,1643514.0,47.184,47.3539,47.1651,47.2973,1643514.0
2023-10-23 10:30:00,50.1,50.16,50.01,50.11,84767.0,47.3067,47.3634,47.2218,47.3162,84767.0
2023-10-23 11:00:00,50.12,50.27,50.1,50.25,311920.0,47.3256,47.4673,47.3067,47.4484,311920.0
2023-10-23 11:30:00,50.25,50.31,50.23,50.29,126717.0,47.4484,47.505,47.4295,47.4861,126717.0
2023-10-23 12:00:00,50.29,50.3,50.2,50.28,119735.0,47.4861,47.4956,47.4012,47.4767,119735.0
2023-10-23 12:30:00,50.28,50.41,50.26,50.41,330969.0,47.4767,47.5995,47.4578,47.5995,330969.0
2023-10-23 13:00:00,50.41,50.43,50.3,50.32,304221.0,47.5995,47.6183,47.4956,47.5145,304221.0
2023-10-23 13:30:00,50.31,50.38,50.28,50.3,102145.0,47.505,47.5711,47.4767,47.4956,102145.0
2023-10-23 14:00:00,50.3,50.32,50.24,50.27,203042.0,47.4956,47.5145,47.4389,47.4673,203042.0
2023-10-23 14:30:00,50.28,50.34,50.24,50.29,236402.0,47.4767,47.5334,47.4389,47.4861,236402.0
2023-10-23 15:00:00,50.29,50.31,50.14,50.15,348655.0,47.4861,47.505,47.3445,47.3539,348655.0
2023-10-23 15:30:00,50.14,50.18,50.12,50.14,499158.0,47.3445,47.3823,47.3256,47.3445,499158.0
2023-10-24 09:30:00,50.25,50.4,50.21,50.39,1439008.0,47.4484,47.59,47.4106,47.5806,1439008.0
2023-10-24 10:00:00,50.41,50.53,50.28,50.53,319664.0,47.5995,47.7128,47.4767,47.7128,319664.0
2023-10-24 10:30:00,50.53,50.55,50.45,50.51,142362.0,47.7128,47.7316,47.6372,47.6939,142362.0
2023-10-24 11:00:00,50.5,50.5,50.39,50.39,155803.0,47.6844,47.6844,47.5806,47.5806,155803.0
2023-10-24 11:30:00,50.41,50.44,50.37,50.44,57218.0,47.5995,47.6278,47.5617,47.6278,57218.0
2023-10-24 12:00:00,50.44,50.47,50.33,50.34,161987.0,47.6278,47.6561,47.5239,47.5334,161987.0
2023-10-24 12:30:00,50.34,50.36,50.26,50.3,105528.0,47.5334,47.5522,47.4578,47.4956,105528.0
2023-10-24 13:00:00,50.31,50.4,50.31,50.39,73979.0,47.505,47.59,47.505,47.5806,73979.0
2023-10-24 13:30:00,50.4,50.44,50.38,50.42,121688.0,47.59,47.6278,47.5711,47.6089,121688.0
2023-10-24 14:00:00,50.41,50.45,50.4,50.45,95546.0,47.5995,47.6372,47.59,47.6372,95546.0
2023-10-24 14:30:00,50.46,50.5,50.45,50.48,169375.0,47.6467,47.6844,47.6372,47.6656,169375.0
2023-10-24 15:00:00,50.48,50.51,50.45,50.5,284041.0,47.6656,47.6939,47.6372,47.6844,284041.0
2023-10-24 15:30:00,50.49,50.51,50.45,50.47,585957.0,47.675,47.6939,47.6372,47.6561,585957.0
2023-10-25 09:30:00,50.2,50.26,50.01,50.07,739229.0,47.4012,47.4578,47.2218,47.2784,739229.0
2023-10-25 10:00:00,50.09,50.1,49.97,50.06,370596.0,47.2973,47.3067,47.184,47.269,370596.0
2023-10-25 10:30:00,50.05,50.28,50.03,50.25,317926.0,47.2595,47.4767,47.2406,47.4484,317926.0
2023-10-25 11:00:00,50.25,50.4,50.24,50.33,287278.0,47.4484,47.59,47.4389,47.5239,287278.0
2023-10-25 11:30:00,50.33,50.34,50.22,50.22,216277.0,47.5239,47.5334,47.42,47.42,216277.0
2023-10-25 12:00:00,50.22,50.23,50.15,50.19,119042.0,47.42,47.4295,47.3539,47.3917,119042.0
2023-10-25 12:30:00,50.19,50.23,50.09,50.11,145909.0,47.3917,47.4295,47.2973,47.3162,145909.0
2023-10-25 13:00:00,50.11,50.14,50.04,50.06,317814.0,47.3162,47.3445,47.2501,47.269,317814.0
2023-10-25 13:30:00,50.06,50.06,49.97,50.03,118615.0,47.269,47.269,47.184,47.2406,118615.0
2023-10-25 14:00:00,50.04,50.06,50.01,50.03,169835.0,47.2501,47.269,47.2218,47.2406,169835.0
2023-10-25 14:30:00,50.04,50.06,49.98,50.03,139472.0,47.2501,47.269,47.1934,47.2406,139472.0
2023-10-25 15:00:00,50.03,50.07,50.0,50.05,219828.0,47.2406,47.2784,47.2123,47.2595,219828.0
2023-10-25 15:30:00,50.06,50.07,50.0,50.01,457908.0,47.269,47.2784,47.2123,47.2218,457908.0
2023-10-26 09:30:00,49.84,49.94,49.78,49.8,1293803.0,47.0612,47.1557,47.0046,47.0235,1293803.0
2023-10-26 10:00:00,49.8,49.8,49.64,49.76,334041.0,47.0235,47.0235,46.8724,46.9857,334041.0
2023-10-26 10:30:00,49.76,49.93,49.69,49.89,555968.0,46.9857,47.1462,46.9196,47.1084,555968.0
2023-10-26 11:00:00,49.9,49.91,49.72,49.72,171309.0,47.1179,47.1273,46.9479,46.9479,171309.0
2023-10-26 11:30:00,49.72,49.79,49.68,49.75,153903.0,46.9479,47.014,46.9102,46.9763,153903.0
2023-10-26 12:00:00,49.73,49.74,49.55,49.61,243550.0,46.9574,46.9668,46.7874,46.8441,243550.0
2023-10-26 12:30:00,49.6,49.61,49.53,49.54,129869.0,46.8346,46.8441,46.7685,46.778,129869.0
2023-10-26 13:00:00,49.54,49.66,49.53,49.58,139687.0,46.778,46.8913,46.7685,46.8157,139687.0
2023-10-26 13:30:00,49.57,49.71,49.53,49.71,155961.0,46.8063,46.9385,46.7685,46.9385,155961.0
2023-10-26 14:00:00,49.71,49.77,49.68,49.75,94647.0,46.9385,46.9951,46.9102,46.9763,94647.0
2023-10-26 14:30:00,49.76,49.86,49.75,49.85,195374.0,46.9857,47.0801,46.9763,47.0707,195374.0
2023-10-26 15:00:00,49.86,49.89,49.77,49.78,171540.0,47.0801,47.1084,46.9951,47.0046,171540.0
2023-10-26 15:30:00,49.77,49.78,49.66,49.69,458337.0,46.9951,47.0046,46.8913,46.9196,458337.0
2023-10-27 09:30:00,50.07,50.12,49.82,49.87,391525.0,47.2784,47.3256,47.0423,47.0896,391525.0
2023-10-27 10:00:00,49.87,49.98,49.78,49.8,667276.0,47.0896,47.1934,47.0046,47.0235,667276.0
2023-10-27 10:30:00,49.8,49.82,49.66,49.77,403318.0,47.0235,47.0423,46.8913,46.9951,403318.0
2023-10-27 11:00:00,49.77,49.87,49.75,49.85,232992.0,46.9951,47.0896,46.9763,47.0707,232992.0
2023-10-27 11:30:00,49.85,49.86,49.76,49.79,118928.0,47.0707,47.0801,46.9857,47.014,118928.0
2023-10-27 12:00:00,49.8,49.8,49.68,49.73,101270.0,47.0235,47.0235,46.9102,46.9574,101270.0
2023-10-27 12:30:00,49.72,49.74,49.65,49.66,154379.0,46.9479,46.9668,46.8818,46.8913,154379.0
2023-10-27 13:00:00,49.65,49.68,49.53,49.56,395028.0,46.8818,46.9102,46.7685,46.7968,395028.0
2023-10-27 13:30:00,49.56,49.59,49.53,49.55,284862.0,46.7968,46.8252,46.7685,46.7874,284862.0
2023-10-27 14:00:00,49.55,49.59,49.5,49.51,287241.0,46.7874,46.8252,46.7402,46.7496,287241.0
2023-10-27 14:30:00,49.52,49.59,49.47,49.48,195514.0,46.7591,46.8252,46.7119,46.7213,195514.0
2023-10-27 15:00:00,49.49,49.54,49.48,49.54,352495.0,46.7307,46.778,46.7213,46.778,352495.0
2023-10-27 15:30:00,49.54,49.59,49.48,49.58,543682.0,46.778,46.8252,46.7213,46.8157,543682.0
2023-10-30 09:30:00,50.17,50.27,50.17,50.22,347599.0,47.3728,47.4673,47.3728,47.42,347599.0
2023-10-30 10:00:00,50.22,50.25,49.93,49.98,1019630.0,47.42,47.4484,47.1462,47.1934,1019630.0
2023-10-30 10:30:00,49.97,50.05,49.94,50.03,229045.0,47.184,47.2595,47.1557,47.2406,229045.0
2023-10-30 11:00:00,50.03,50.15,49.98,50.07,299479.0,47.2406,47.3539,47.1934,47.2784,299479.0
2023-10-30 11:30:00,50.07,50.13,50.03,50.08,137092.0,47.2784,47.3351,47.2406,47.2879,137092.0
2023-10-30 12:00:00,50.07,50.09,49.97,49.98,119830.0,47.2784,47.2973,47.184,47.1934,119830.0
2023-10-30 12:30:00,49.98,50.04,49.92,49.98,320639.0,47.1934,47.2501,47.1368,47.1934,320639.0
2023-10-30 13:00:00,49.98,50.07,49.95,50.06,152684.0,47.1934,47.2784,47.1651,47.269,152684.0
2023-10-30 13:30:00,50.07,50.14,50.04,50.13,135727.0,47.2784,47.3445,47.2501,47.3351,135727.0
2023-10-30 14:00:00,50.13,50.15,50.1,50.11,326530.0,47.3351,47.3539,47.3067,47.3162,326530.0
2023-10-30 14:30:00,50.11,50.17,50.1,50.14,454051.0,47.3162,47.3728,47.3067,47.3445,454051.0
2023-10-30 15:00:00,50.14,50.22,50.14,50.19,221819.0,47.3445,47.42,47.3445,47.3917,221819.0
2023-10-30 15:30:00,50.19,50.2,50.15,50.16,551384.0,47.3917,47.4012,47.3539,47.3634,551384.0
2023-10-31 09:30:00,50.13,50.14,50.02,50.04,240862.0,47.3351,47.3445,47.2312,47.2501,240862.0
2023-10-31 10:00:00,50.03,50.23,49.94,50.11,492966.0,47.2406,47.4295,47.1557,47.3162,492966.0
2023-10-31 10:30:00,50.13,50.16,50.0,50.12,148095.0,47.3351,47.3634,47.2123,47.3256,148095.0
2023-10-31 11:00:00,50.12,50.15,50.01,50.02,139045.0,47.3256,47.3539,47.2218,47.2312,139045.0
2023-10-31 11:30:00,50.02,50.08,49.96,50.03,284263.0,47.2312,47.2879,47.1745,47.2406,284263.0
2023-10-31 12:00:00,50.03,50.04,49.91,49.96,204067.0,47.2406,47.2501,47.1273,47.1745,204067.0
2023-10-31 12:30:00,49.96,50.07,49.92,50.04,227084.0,47.1745,47.2784,47.1368,47.2501,227084.0
2023-10-31 13:00:00,50.03,50.09,50.02,50.05,88965.0,47.2406,47.2973,47.2312,47.2595,88965.0
2023-10-31 13:30:00,50.06,50.12,50.04,50.12,154383.0,47.269,47.3256,47.2501,47.3256,154383.0
2023-10-31 14:00:00,50.12,50.14,50.04,50.05,165383.0,47.3256,47.3445,47.2501,47.2595,165383.0
2023-10-31 14:30:00,50.05,50.18,50.04,50.17,220661.0,47.2595,47.3823,47.2501,47.3728,220661.0
2023-10-31 15:00:00,50.18,50.24,50.17,50.22,250192.0,47.3823,47.4389,47.3728,47.42,250192.0
2023-10-31 15:30:00,50.22,50.23,50.18,50.21,385242.0,47.42,47.4295,47.3823,47.4106,385242.0
2023-11-01 09:30:00,50.33,50.42,50.29,50.34,626099.0,47.5239,47.6089,47.4861,47.5334,626099.0
2023-11-01 10:00:00,50.38,50.57,50.33,50.55,482626.0,47.5711,47.7505,47.5239,47.7316,482626.0
2023-11-01 10:30:00,50.56,50.63,50.52,50.52,519101.0,47.7411,47.8072,47.7033,47.7033,519101.0
2023-11-01 11:00:00,50.52,50.55,50.37,50.38,167115.0,47.7033,47.7316,47.5617,47.5711,167115.0
2023-11-01 11:30:00,50.37,50.48,50.36,50.46,261041.0,47.5617,47.6656,47.5522,47.6467,261041.0
2023-11-01 12:00:00,50.46,50.46,50.36,50.37,150422.0,47.6467,47.6467,47.5522,47.5617,150422.0
2023-11-01 12:30:00,50.37,50.4,50.3,50.38,131138.0,47.5617,47.59,47.4956,47.5711,131138.0
2023-11-01 13:00:00,50.38,50.43,50.35,50.39,139788.0,47.5711,47.6183,47.5428,47.5806,139788.0
2023-11-01 13:30:00,50.39,50.42,50.35,50.38,79769.0,47.5806,47.6089,47.5428,47.5711,79769.0
2023-11-01 14:00:00,50.39,50.51,50.31,50.41,283262.0,47.5806,47.6939,47.505,47.5995,283262.0
2023-11-01 14:30:00,50.41,50.57,50.25,50.51,520898.0,47.5995,47.7505,47.4484,47.6939,520898.0
2023-11-01 15:00:00,50.51,50.69,50.51,50.66,553034.0,47.6939,47.8638,47.6939,47.8355,553034.0
2023-11-01 15:30:00,50.67,50.72,50.66,50.7,469578.0,47.845,47.8922,47.8355,47.8733,469578.0
2023-11-02 09:30:00,51.51,51.64,51.45,51.57,338589.0,48.6381,48.7609,48.5815,48.6948,338589.0
2023-11-02 10:00:00,51.58,51.59,51.41,51.54,297467.0,48.7042,48.7137,48.5437,48.6665,297467.0
2023-11-02 10:30:00,51.53,51.66,51.52,51.65,201602.0,48.657,48.7798,48.6476,48.7703,201602.0
2023-11-02 11:00:00,51.65,51.67,51.56,51.57,323658.0,48.7703,48.7892,48.6853,48.6948,323658.0
2023-11-02 11:30:00,51.56,51.62,51.52,51.53,95388.0,48.6853,48.742,48.6476,48.657,95388.0
2023-11-02 12:00:00,51.51,51.53,51.46,51.48,86493.0,48.6381,48.657,48.5909,48.6098,86493.0
2023-11-02 12:30:00,51.49,51.58,51.49,51.55,212591.0,48.6192,48.7042,48.6192,48.6759,212591.0
2023-11-02 13:00:00,51.56,51.66,51.53,51.66,118607.0,48.6853,48.7798,48.657,48.7798,118607.0
2023-11-02 13:30:00,51.66,51.72,51.66,51.7,87985.0,48.7798,48.8364,48.7798,48.8175,87985.0
2023-11-02 14:00:00,51.7,51.71,51.67,51.7,171601.0,48.8175,48.827,48.7892,48.8175,171601.0
2023-11-02 14:30:00,51.7,51.73,51.68,51.72,149396.0,48.8175,48.8459,48.7986,48.8364,149396.0
2023-11-02 15:00:00,51.71,51.73,51.7,51.72,237681.0,48.827,48.8459,48.8175,48.8364,237681.0
2023-11-02 15:30:00,51.71,51.76,51.7,51.75,288779.0,48.827,48.8742,48.8175,48.8647,288779.0
2023-11-03 09:30:00,52.25,52.47,52.25,52.46,224095.0,49.3369,49.5446,49.3369,49.5352,224095.0
2023-11-03 10:00:00,52.5,52.55,52.25,52.28,368359.0,49.5729,49.6201,49.3369,49.3652,368359.0
2023-11-03 10:30:00,52.28,52.38,52.25,52.38,120396.0,49.3652,49.4596,49.3369,49.4596,120396.0
2023-11-03 11:00:00,52.38,52.43,52.32,52.39,156732.0,49.4596,49.5068,49.403,49.4691,156732.0
2023-11-03 11:30:00,52.4,52.48,52.4,52.46,134113.0,49.4785,49.554,49.4785,49.5352,134113.0
2023-11-03 12:00:00,52.46,52.51,52.43,52.49,115960.0,49.5352,49.5824,49.5068,49.5635,115960.0
2023-11-03 12:30:00,52.48,52.51,52.47,52.5,89945.0,49.554,49.5824,49.5446,49.5729,89945.0
2023-11-03 13:00:00,52.49,52.52,52.39,52.41,105171.0,49.5635,49.5918,49.4691,49.4879,105171.0
2023-11-03 13:30:00,52.41,52.49,52.4,52.48,55504.0,49.4879,49.5635,49.4785,49.554,55504.0
2023-11-03 14:00:00,52.48,52.53,52.45,52.53,198471.0,49.554,49.6013,49.5257,49.6013,198471.0
2023-11-03 14:30:00,52.53,52.57,52.52,52.55,85598.0,49.6013,49.639,49.5918,49.6201,85598.0
2023-11-03 15:00:00,52.55,52.56,52.48,52.5,163074.0,49.6201,49.6296,49.554,49.5729,163074.0
2023-11-03 15:30:00,52.5,52.5,52.42,52.44,248743.0,49.5729,49.5729,49.4974,49.5163,248743.0
2023-11-06 09:30:00,52.54,52.59,52.43,52.46,224853.0,49.6107,49.6579,49.5068,49.5352,224853.0
2023-11-06 10:00:00,52.47,52.49,52.34,52.41,335480.0,49.5446,49.5635,49.4218,49.4879,335480.0
2023-11-06 10:30:00,52.41,52.49,52.39,52.48,150404.0,49.4879,49.5635,49.4691,49.554,150404.0
2023-11-06 11:00:00,52.49,52.52,52.43,52.46,88129.0,49.5635,49.5918,49.5068,49.5352,88129.0
2023-11-06 11:30:00,52.46,52.51,52.44,52.5,109737.0,49.5352,49.5824,49.5163,49.5729,109737.0
2023-11-06 12:00:00,52.5,52.51,52.41,52.43,66973.0,49.5729,49.5824,49.4879,49.5068,66973.0
2023-11-06 12:30:00,52.42,52.44,52.37,52.39,60532.0,49.4974,49.5163,49.4502,49.4691,60532.0
2023-11-06 13:00:00,52.4,52.4,52.27,52.31,82264.0,49.4785,49.4785,49.3558,49.3935,82264.0
2023-11-06 13:30:00,52.31,52.34,52.28,52.32,77265.0,49.3935,49.4218,49.3652,49.403,77265.0
2023-11-06 14:00:00,52.32,52.33,52.25,52.29,133657.0,49.403,49.4124,49.3369,49.3746,133657.0
2023-11-06 14:30:00,52.3,52.37,52.29,52.36,252812.0,49.3841,49.4502,49.3746,49.4407,252812.0
2023-11-06 15:00:00,52.36,52.37,52.34,52.36,247117.0,49.4407,49.4502,49.4218,49.4407,247117.0
2023-11-06 15:30:00,52.36,52.37,52.33,52.37,351841.0,49.4407,49.4502,49.4124,49.4502,351841.0
2023-11-07 09:30:00,51.99,51.99,51.83,51.99,290250.0,49.0914,49.0914,48.9403,49.0914,290250.0
2023-11-07 10:00:00,51.99,52.04,51.94,52.02,349658.0,49.0914,49.1386,49.0441,49.1197,349658.0
2023-11-07 10:30:00,52.02,52.16,52.0,52.13,142359.0,49.1197,49.2519,49.1008,49.2236,142359.0
2023-11-07 11:00:00,52.14,52.14,52.04,52.04,212229.0,49.233,49.233,49.1386,49.1386,212229.0
2023-11-07 11:30:00,52.05,52.1,52.03,52.05,79354.0,49.148,49.1952,49.1291,49.148,79354.0
2023-11-07 12:00:00,52.04,52.04,51.95,51.95,125204.0,49.1386,49.1386,49.0536,49.0536,125204.0
2023-11-07 12:30:00,51.94,51.98,51.9,51.97,77537.0,49.0441,49.0819,49.0064,49.0725,77537.0
2023-11-07 13:00:00,51.98,52.06,51.96,52.05,58505.0,49.0819,49.1575,49.063,49.148,58505.0
2023-11-07 13:30:00,52.04,52.11,52.04,52.1,61064.0,49.1386,49.2047,49.1386,49.1952,61064.0
2023-11-07 14:00:00,52.1,52.13,52.08,52.13,116540.0,49.1952,49.2236,49.1763,49.2236,116540.0
2023-11-07 14:30:00,52.13,52.14,52.07,52.07,87181.0,49.2236,49.233,49.1669,49.1669,87181.0
2023-11-07 15:00:00,52.07,52.1,52.04,52.1,106652.0,49.1669,49.1952,49.1386,49.1952,106652.0
2023-11-07 15:30:00,52.09,52.12,52.04,52.07,152515.0,49.1858,49.2141,49.1386,49.1669,152515.0
2023-11-08 09:30:00,51.99,52.14,51.92,52.09,249618.0,49.0914,49.233,49.0253,49.1858,249618.0
2023-11-08 10:00:00,52.1,52.1,51.95,51.96,147901.0,49.1952,49.1952,49.0536,49.063,147901.0
2023-11-08 10:30:00,51.98,52.0,51.9,51.91,93402.0,49.0819,49.1008,49.0064,49.0158,93402.0
2023-11-08 11:00:00,51.91,51.99,51.89,51.93,102402.0,49.0158,49.0914,48.9969,49.0347,102402.0
2023-11-08 11:30:00,51.93,51.97,51.9,51.91,168149.0,49.0347,49.0725,49.0064,49.0158,168149.0
2023-11-08 12:00:00,51.91,51.92,51.77,51.82,173241.0,49.0158,49.0253,48.8836,48.9308,173241.0
2023-11-08 12:30:00,51.82,51.86,51.78,51.83,71399.0,48.9308,48.9686,48.8931,48.9403,71399.0
2023-11-08 13:00:00,51.83,51.9,51.8,51.87,118529.0,48.9403,49.0064,48.912,48.9781,118529.0
2023-11-08 13:30:00,51.88,51.9,51.86,51.87,50549.0,48.9875,49.0064,48.9686,48.9781,50549.0
2023-11-08 14:00:00,51.87,51.91,51.86,51.89,103073.0,48.9781,49.0158,48.9686,48.9969,103073.0
2023-11-08 14:30:00,51.89,51.91,51.83,51.84,326735.0,48.9969,49.0158,48.9403,48.9497,326735.0
2023-11-08 15:00:00,51.84,51.9,51.83,51.89,72863.0,48.9497,49.0064,48.9403,48.9969,72863.0
2023-11-08 15:30:00,51.88,51.95,51.86,51.92,180252.0,48.9875,49.0536,48.9686,49.0253,180252.0
2023-11-09 09:30:00,52.26,52.38,52.2,52.37,192325.0,49.3463,49.4596,49.2897,49.4502,192325.0
2023-11-09 10:00:00,52.38,52.38,52.2,52.25,235390.0,49.4596,49.4596,49.2897,49.3369,235390.0
2023-11-09 10:30:00,52.25,52.29,52.2,52.29,86385.0,49.3369,49.3746,49.2897,49.3746,86385.0
2023-11-09 11:00:00,52.3,52.36,52.29,52.3,118901.0,49.3841,49.4407,49.3746,49.3841,118901.0
2023-11-09 11:30:00,52.3,52.34,52.28,52.31,95991.0,49.3841,49.4218,49.3652,49.3935,95991.0
2023-11-09 12:00:00,52.3,52.32,52.22,52.23,118031.0,49.3841,49.403,49.3085,49.318,118031.0
2023-11-09 12:30:00,52.23,52.26,52.21,52.26,83487.0,49.318,49.3463,49.2991,49.3463,83487.0
2023-11-09 13:00:00,52.25,52.26,51.96,52.16,233736.0,49.3369,49.3463,49.063,49.2519,233736.0
2023-11-09 13:30:00,52.16,52.17,52.03,52.04,85926.0,49.2519,49.2613,49.1291,49.1386,85926.0
2023-11-09 14:00:00,52.03,52.05,51.84,51.91,207345.0,49.1291,49.148,48.9497,49.0158,207345.0
2023-11-09 14:30:00,51.9,51.92,51.79,51.82,115556.0,49.0064,49.0253,48.9025,48.9308,115556.0
2023-11-09 15:00:00,51.83,51.89,51.8,51.84,120712.0,48.9403,48.9969,48.912,48.9497,120712.0
2023-11-09 15:30:00,51.84,51.85,51.77,51.8,192224.0,48.9497,48.9592,48.8836,48.912,192224.0
2023-11-10 09:30:00,51.82,51.82,51.68,51.68,236624.0,48.9308,48.9308,48.7986,48.7986,236624.0
2023-11-10 10:00:00,51.67,51.68,51.53,51.55,226768.0,48.7892,48.7986,48.657,48.6759,226768.0
2023-11-10 10:30:00,51.54,51.62,51.51,51.62,82859.0,48.6665,48.742,48.6381,48.742,82859.0
2023-11-10 11:00:00,51.63,51.76,51.62,51.74,91061.0,48.7514,48.8742,48.742,48.8553,91061.0
2023-11-10 11:30:00,51.74,51.79,51.68,51.78,80612.0,48.8553,48.9025,48.7986,48.8931,80612.0
2023-11-10 12:00:00,51.78,51.83,51.77,51.81,104794.0,48.8931,48.9403,48.8836,48.9214,104794.0
2023-11-10 12:30:00,51.81,51.95,51.81,51.92,95530.0,48.9214,49.0536,48.9214,49.0253,95530.0
2023-11-10 13:00:00,51.93,51.98,51.88,51.96,58511.0,49.0347,49.0819,48.9875,49.063,58511.0
2023-11-10 13:30:00,51.96,52.01,51.96,52.0,155288.0,49.063,49.1102,49.063,49.1008,155288.0
2023-11-10 14:00:00,52.0,52.05,51.99,52.03,88353.0,49.1008,49.148,49.0914,49.1291,88353.0
2023-11-10 14:30:00,52.04,52.04,51.98,52.0,121115.0,49.1386,49.1386,49.0819,49.1008,121115.0
2023-11-10 15:00:00,52.0,52.07,51.99,52.07,112668.0,49.1008,49.1669,49.0914,49.1669,112668.0
2023-11-10 15:30:00,52.06,52.1,52.04,52.08,155486.0,49.1575,49.1952,49.1386,49.1763,155486.0
2023-11-13 09:30:00,51.91,51.96,51.82,51.89,294056.0,49.0158,49.063,48.9308,48.9969,294056.0
2023-11-13 10:00:00,51.88,51.99,51.86,51.98,259793.0,48.9875,49.0914,48.9686,49.0819,259793.0
2023-11-13 10:30:00,51.98,52.09,51.97,52.07,94120.0,49.0819,49.1858,49.0725,49.1669,94120.0
2023-11-13 11:00:00,52.07,52.2,52.06,52.2,172096.0,49.1669,49.2897,49.1575,49.2897,172096.0
2023-11-13 11:30:00,52.2,52.29,52.18,52.26,135360.0,49.2897,49.3746,49.2708,49.3463,135360.0
2023-11-13 12:00:00,52.26,52.26,52.19,52.25,97489.0,49.3463,49.3463,49.2802,49.3369,97489.0
2023-11-13 12:30:00,52.24,52.24,52.16,52.19,122641.0,49.3274,49.3274,49.2519,49.2802,122641.0
2023-11-13 13:00:00,52.19,52.22,52.16,52.18,90925.0,49.2802,49.3085,49.2519,49.2708,90925.0
2023-11-13 13:30:00,52.17,52.26,52.15,52.21,101556.0,49.2613,49.3463,49.2424,49.2991,101556.0
2023-11-13 14:00:00,52.21,52.22,52.17,52.22,138306.0,49.2991,49.3085,49.2613,49.3085,138306.0
2023-11-13 14:30:00,52.22,52.25,52.2,52.2,99668.0,49.3085,49.3369,49.2897,49.2897,99668.0
2023-11-13 15:00:00,52.21,52.24,52.19,52.23,115380.0,49.2991,49.3274,49.2802,49.318,115380.0
2023-11-13 15:30:00,52.23,52.24,52.19,52.19,156667.0,49.318,49.3274,49.2802,49.2802,156667.0
2023-11-14 09:30:00,53.02,53.22,53.02,53.21,314200.0,50.0639,50.2528,50.0639,50.2433,314200.0
2023-11-14 10:00:00,53.19,53.37,53.16,53.36,339743.0,50.2245,50.3944,50.1961,50.385,339743.0
2023-11-14 10:30:00,53.36,53.38,53.27,53.31,194164.0,50.385,50.4039,50.3,50.3378,194164.0
2023-11-14 11:00:00,53.32,53.45,53.32,53.42,161614.0,50.3472,50.47,50.3472,50.4416,161614.0
2023-11-14 11:30:00,53.42,53.44,53.34,53.35,150294.0,50.4416,50.4605,50.3661,50.3755,150294.0
2023-11-14 12:00:00,53.34,53.37,53.3,53.32,182177.0,50.3661,50.3944,50.3283,50.3472,182177.0
2023-11-14 12:30:00,53.31,53.41,53.31,53.41,156198.0,50.3378,50.4322,50.3378,50.4322,156198.0
2023-11-14 13:00:00,53.4,53.45,53.4,53.44,116115.0,50.4227,50.47,50.4227,50.4605,116115.0
2023-11-14 13:30:00,53.44,53.47,53.4,53.41,95379.0,50.4605,50.4888,50.4227,50.4322,95379.0
2023-11-14 14:00:00,53.4,53.44,53.37,53.44,216328.0,50.4227,50.4605,50.3944,50.4605,216328.0
2023-11-14 14:30:00,53.44,53.52,53.43,53.52,134795.0,50.4605,50.5361,50.4511,50.5361,134795.0
2023-11-14 15:00:00,53.52,53.58,53.5,53.58,147575.0,50.5361,50.5927,50.5172,50.5927,147575.0
2023-11-14 15:30:00,53.58,53.59,53.49,53.52,345875.0,50.5927,50.6022,50.5077,50.5361,345875.0
2023-11-15 09:30:00,53.65,53.76,53.54,53.57,291354.0,50.6588,50.7627,50.5549,50.5833,291354.0
2023-11-15 10:00:00,53.59,53.71,53.55,53.69,147408.0,50.6022,50.7155,50.5644,50.6966,147408.0
2023-11-15 10:30:00,53.68,53.81,53.66,53.8,190802.0,50.6871,50.8099,50.6683,50.8004,190802.0
2023-11-15 11:00:00,53.8,53.84,53.76,53.8,149009.0,50.8004,50.8382,50.7627,50.8004,149009.0
2023-11-15 11:30:00,53.79,53.8,53.64,53.68,120628.0,50.791,50.8004,50.6494,50.6871,120628.0
2023-11-15 12:00:00,53.68,53.7,53.62,53.69,138957.0,50.6871,50.706,50.6305,50.6966,138957.0
2023-11-15 12:30:00,53.68,53.71,53.64,53.65,119963.0,50.6871,50.7155,50.6494,50.6588,119963.0
2023-11-15 13:00:00,53.65,53.65,53.54,53.62,325628.0,50.6588,50.6588,50.5549,50.6305,325628.0
2023-11-15 13:30:00,53.62,53.63,53.57,53.58,332220.0,50.6305,50.6399,50.5833,50.5927,332220.0
2023-11-15 14:00:00,53.58,53.63,53.54,53.62,144000.0,50.5927,50.6399,50.5549,50.6305,144000.0
2023-11-15 14:30:00,53.63,53.65,53.58,53.61,164310.0,50.6399,50.6588,50.5927,50.621,164310.0
2023-11-15 15:00:00,53.61,53.62,53.57,53.6,140499.0,50.621,50.6305,50.5833,50.6116,140499.0
2023-11-15 15:30:00,53.6,53.62,53.55,53.59,304889.0,50.6116,50.6305,50.5644,50.6022,304889.0
2023-11-16 09:30:00,53.33,53.52,53.32,53.5,247048.0,50.3567,50.5361,50.3472,50.5172,247048.0
2023-11-16 10:00:00,53.5,53.55,53.41,53.48,256449.0,50.5172,50.5644,50.4322,50.4983,256449.0
2023-11-16 10:30:00,53.47,53.54,53.33,53.37,275385.0,50.4888,50.5549,50.3567,50.3944,275385.0
2023-11-16 11:00:00,53.37,53.41,53.21,53.22,138615.0,50.3944,50.4322,50.2433,50.2528,138615.0
2023-11-16 11:30:00,53.23,53.26,53.18,53.24,80404.0,50.2622,50.2906,50.215,50.2717,80404.0
2023-11-16 12:00:00,53.23,53.32,53.23,53.32,100506.0,50.2622,50.3472,50.2622,50.3472,100506.0
2023-11-16 12:30:00,53.32,53.37,53.29,53.33,72516.0,50.3472,50.3944,50.3189,50.3567,72516.0
2023-11-16 13:00:00,53.33,53.35,53.26,53.31,58373.0,50.3567,50.3755,50.2906,50.3378,58373.0
2023-11-16 13:30:00,53.31,53.36,53.26,53.3,77328.0,50.3378,50.385,50.2906,50.3283,77328.0
2023-11-16 14:00:00,53.29,53.33,53.28,53.3,143825.0,50.3189,50.3567,50.3094,50.3283,143825.0
2023-11-16 14:30:00,53.3,53.36,53.3,53.33,204979.0,50.3283,50.385,50.3283,50.3567,204979.0
2023-11-16 15:00:00,53.33,53.34,53.31,53.33,148721.0,50.3567,50.3661,50.3378,50.3567,148721.0
2023-11-16 15:30:00,53.33,53.37,53.31,53.36,229040.0,50.3567,50.3944,50.3378,50.385,229040.0
2023-11-17 09:30:00,53.72,53.8,53.64,53.71,241839.0,50.7249,50.8004,50.6494,50.7155,241839.0
2023-11-17 10:00:00,53.71,53.78,53.69,53.77,183473.0,50.7155,50.7816,50.6966,50.7721,183473.0
2023-11-17 10:30:00,53.77,53.83,53.75,53.81,103116.0,50.7721,50.8288,50.7532,50.8099,103116.0
2023-11-17 11:00:00,53.81,53.84,53.73,53.75,117673.0,50.8099,50.8382,50.7344,50.7532,117673.0
2023-11-17 11:30:00,53.75,53.78,53.71,53.77,227905.0,50.7532,50.7816,50.7155,50.7721,227905.0
2023-11-17 12:00:00,53.78,53.86,53.77,53.8,102156.0,50.7816,50.8571,50.7721,50.8004,102156.0
2023-11-17 12:30:00,53.81,53.86,53.81,53.84,104432.0,50.8099,50.8571,50.8099,50.8382,104432.0
2023-11-17 13:00:00,53.85,53.89,53.82,53.87,54152.0,50.8477,50.8854,50.8193,50.8665,54152.0
2023-11-17 13:30:00,53.87,53.91,53.87,53.91,90423.0,50.8665,50.9043,50.8665,50.9043,90423.0
2023-11-17 14:00:00,53.91,53.92,53.87,53.89,79039.0,50.9043,50.9138,50.8665,50.8854,79039.0
2023-11-17 14:30:00,53.88,53.88,53.85,53.87,151436.0,50.876,50.876,50.8477,50.8665,151436.0
2023-11-17 15:00:00,53.87,53.91,53.85,53.89,103882.0,50.8665,50.9043,50.8477,50.8854,103882.0
2023-11-17 15:30:00,53.89,53.9,53.84,53.9,161087.0,50.8854,50.8949,50.8382,50.8949,161087.0
2023-11-20 09:30:00,53.91,54.11,53.91,54.11,208666.0,50.9043,51.0932,50.9043,51.0932,208666.0
2023-11-20 10:00:00,54.11,54.12,54.03,54.09,175684.0,51.0932,51.1026,51.0176,51.0743,175684.0
2023-11-20 10:30:00,54.09,54.14,54.06,54.11,97942.0,51.0743,51.1215,51.046,51.0932,97942.0
2023-11-20 11:00:00,54.12,54.15,54.1,54.13,82186.0,51.1026,51.1309,51.0837,51.112,82186.0
2023-11-20 11:30:00,54.14,54.16,54.1,54.15,74482.0,51.1215,51.1404,51.0837,51.1309,74482.0
2023-11-20 12:00:00,54.15,54.19,54.14,54.15,143384.0,51.1309,51.1687,51.1215,51.1309,143384.0
2023-11-20 12:30:00,54.15,54.15,54.08,54.11,127619.0,51.1309,51.1309,51.0648,51.0932,127619.0
2023-11-20 13:00:00,54.11,54.24,54.1,54.22,175435.0,51.0932,51.2159,51.0837,51.197,175435.0
2023-11-20 13:30:00,54.23,54.23,54.19,54.19,110650.0,51.2065,51.2065,51.1687,51.1687,110650.0
2023-11-20 14:00:00,54.19,54.21,54.16,54.19,65049.0,51.1687,51.1876,51.1404,51.1687,65049.0
2023-11-20 14:30:00,54.19,54.25,54.18,54.25,76294.0,51.1687,51.2254,51.1593,51.2254,76294.0
2023-11-20 15:00:00,54.25,54.28,54.24,54.26,87945.0,51.2254,51.2537,51.2159,51.2348,87945.0
2023-11-20 15:30:00,54.26,54.28,54.2,54.22,162935.0,51.2348,51.2537,51.1781,51.197,162935.0
2023-11-21 09:30:00,54.18,54.22,54.14,54.15,150018.0,51.1593,51.197,51.1215,51.1309,150018.0
2023-11-21 10:00:00,54.16,54.21,54.01,54.03,189878.0,51.1404,51.1876,50.9987,51.0176,189878.0
2023-11-21 10:30:00,54.03,54.08,54.01,54.07,127931.0,51.0176,51.0648,50.9987,51.0554,127931.0
2023-11-21 11:00:00,54.07,54.08,54.0,54.01,83766.0,51.0554,51.0648,50.9893,50.9987,83766.0
2023-11-21 11:30:00,54.02,54.06,54.0,54.04,123291.0,51.0082,51.046,50.9893,51.0271,123291.0
2023-11-21 12:00:00,54.04,54.04,54.0,54.04,312720.0,51.0271,51.0271,50.9893,51.0271,312720.0
2023-11-21 12:30:00,54.04,54.06,54.03,54.06,97838.0,51.0271,51.046,51.0176,51.046,97838.0
2023-11-21 13:00:00,54.06,54.06,53.9,53.92,141898.0,51.046,51.046,50.8949,50.9138,141898.0
2023-11-21 13:30:00,53.91,53.98,53.91,53.95,92909.0,50.9043,50.9704,50.9043,50.9421,92909.0
2023-11-21 14:00:00,53.94,54.0,53.91,53.98,131266.0,50.9326,50.9893,50.9043,50.9704,131266.0
2023-11-21 14:30:00,53.99,53.99,53.94,53.98,110868.0,50.9799,50.9799,50.9326,50.9704,110868.0
2023-11-21 15:00:00,53.98,54.0,53.95,53.98,72633.0,50.9704,50.9893,50.9421,50.9704,72633.0
2023-11-21 15:30:00,53.98,53.98,53.95,53.96,185054.0,50.9704,50.9704,50.9421,50.9515,185054.0
2023-11-22 09:30:00,54.02,54.07,53.87,53.91,300635.0,51.0082,51.0554,50.8665,50.9043,300635.0
2023-11-22 10:00:00,53.9,53.9,53.77,53.88,225668.0,50.8949,50.8949,50.7721,50.876,225668.0
2023-11-22 10:30:00,53.89,53.96,53.86,53.91,287976.0,50.8854,50.9515,50.8571,50.9043,287976.0
2023-11-22 11:00:00,53.91,53.95,53.9,53.93,160941.0,50.9043,50.9421,50.8949,50.9232,160941.0
2023-11-22 11:30:00,53.94,53.99,53.93,53.97,91312.0,50.9326,50.9799,50.9232,50.961,91312.0
2023-11-22 12:00:00,53.97,54.01,53.96,54.0,218497.0,50.961,50.9987,50.9515,50.9893,218497.0
2023-11-22 12:30:00,53.99,53.99,53.9,53.95,98594.0,50.9799,50.9799,50.8949,50.9421,98594.0
2023-11-22 13:00:00,53.95,54.01,53.95,54.01,77116.0,50.9421,50.9987,50.9421,50.9987,77116.0
2023-11-22 13:30:00,54.01,54.02,53.96,53.97,162919.0,50.9987,51.0082,50.9515,50.961,162919.0
2023-11-22 14:00:00,53.98,54.01,53.97,54.0,184171.0,50.9704,50.9987,50.961,50.9893,184171.0
2023-11-22 14:30:00,54.0,54.0,53.9,53.97,129764.0,50.9893,50.9893,50.8949,50.961,129764.0
2023-11-22 15:00:00,53.98,54.02,53.96,54.02,196712.0,50.9704,51.0082,50.9515,51.0082,196712.0
2023-11-22 15:30:00,54.02,54.05,54.0,54.03,175788.0,51.0082,51.0365,50.9893,51.0176,175788.0
2023-11-24 09:30:00,54.08,54.24,54.06,54.23,169875.0,51.0648,51.2159,51.046,51.2065,169875.0
2023-11-24 10:00:00,54.24,54.32,54.24,54.3,246644.0,51.2159,51.2915,51.2159,51.2726,246644.0
2023-11-24 10:30:00,54.29,54.31,54.26,54.29,60705.0,51.2631,51.282,51.2348,51.2631,60705.0
2023-11-24 11:00:00,54.3,54.32,54.28,54.29,210551.0,51.2726,51.2915,51.2537,51.2631,210551.0
2023-11-24 11:30:00,54.3,54.3,54.26,54.28,56556.0,51.2726,51.2726,51.2348,51.2537,56556.0
2023-11-24 12:00:00,54.27,54.3,54.25,54.29,111020.0,51.2442,51.2726,51.2254,51.2631,111020.0
2023-11-24 12:30:00,54.28,54.34,54.28,54.34,259597.0,51.2537,51.3103,51.2537,51.3103,259597.0
2023-11-27 09:30:00,54.17,54.2,54.1,54.13,215353.0,51.1498,51.1781,51.0837,51.112,215353.0
2023-11-27 10:00:00,54.14,54.2,54.1,54.16,230121.0,51.1215,51.1781,51.0837,51.1404,230121.0
2023-11-27 10:30:00,54.17,54.18,54.1,54.1,121750.0,51.1498,51.1593,51.0837,51.0837,121750.0
2023-11-27 11:00:00,54.1,54.1,54.03,54.09,59666.0,51.0837,51.0837,51.0176,51.0743,59666.0
2023-11-27 11:30:00,54.09,54.12,54.02,54.09,80239.0,51.0743,51.1026,51.0082,51.0743,80239.0
2023-11-27 12:00:00,54.09,54.11,54.06,54.08,62973.0,51.0743,51.0932,51.046,51.0648,62973.0
2023-11-27 12:30:00,54.08,54.13,54.07,54.12,43432.0,51.0648,51.112,51.0554,51.1026,43432.0
2023-11-27 13:00:00,54.11,54.17,54.09,54.13,325229.0,51.0932,51.1498,51.0743,51.112,325229.0
2023-11-27 13:30:00,54.13,54.16,54.12,54.15,49289.0,51.112,51.1404,51.1026,51.1309,49289.0
2023-11-27 14:00:00,54.15,54.19,54.15,54.18,60435.0,51.1309,51.1687,51.1309,51.1593,60435.0
2023-11-27 14:30:00,54.18,54.2,54.13,54.18,189480.0,51.1593,51.1781,51.112,51.1593,189480.0
2023-11-27 15:00:00,54.18,54.18,54.14,54.17,132615.0,51.1593,51.1593,51.1215,51.1498,132615.0
2023-11-27 15:30:00,54.18,54.19,54.13,54.15,318651.0,51.1593,51.1687,51.112,51.1309,318651.0
2023-11-28 09:30:00,54.1,54.15,54.04,54.12,220926.0,51.0837,51.1309,51.0271,51.1026,220926.0
2023-11-28 10:00:00,54.13,54.17,54.09,54.13,156253.0,51.112,51.1498,51.0743,51.112,156253.0
2023-11-28 10:30:00,54.13,54.32,54.12,54.29,178677.0,51.112,51.2915,51.1026,51.2631,178677.0
2023-11-28 11:00:00,54.29,54.35,54.24,54.32,2359381.0,51.2631,51.3198,51.2159,51.2915,2359381.0
2023-11-28 11:30:00,54.33,54.41,54.32,54.41,164919.0,51.3009,51.3764,51.2915,51.3764,164919.0
2023-11-28 12:00:00,54.41,54.43,54.37,54.38,103265.0,51.3764,51.3953,51.3387,51.3481,103265.0
2023-11-28 12:30:00,54.38,54.38,54.26,54.28,69121.0,51.3481,51.3481,51.2348,51.2537,69121.0
2023-11-28 13:00:00,54.28,54.28,54.16,54.22,194733.0,51.2537,51.2537,51.1404,51.197,194733.0
2023-11-28 13:30:00,54.23,54.26,54.19,54.23,84817.0,51.2065,51.2348,51.1687,51.2065,84817.0
2023-11-28 14:00:00,54.22,54.27,54.22,54.25,91445.0,51.197,51.2442,51.197,51.2254,91445.0
2023-11-28 14:30:00,54.25,54.31,54.21,54.3,181298.0,51.2254,51.282,51.1876,51.2726,181298.0
2023-11-28 15:00:00,54.29,54.3,54.23,54.29,160564.0,51.2631,51.2726,51.2065,51.2631,160564.0
2023-11-28 15:30:00,54.29,54.31,54.27,54.29,250555.0,51.2631,51.282,51.2442,51.2631,250555.0
2023-11-29 09:30:00,54.34,54.4,54.3,54.37,350732.0,51.3103,51.367,51.2726,51.3387,350732.0
2023-11-29 10:00:00,54.37,54.42,54.22,54.28,278613.0,51.3387,51.3859,51.197,51.2537,278613.0
2023-11-29 10:30:00,54.27,54.4,54.25,54.38,183847.0,51.2442,51.367,51.2254,51.3481,183847.0
2023-11-29 11:00:00,54.37,54.4,54.23,54.23,190928.0,51.3387,51.367,51.2065,51.2065,190928.0
2023-11-29 11:30:00,54.24,54.3,54.21,54.28,150594.0,51.2159,51.2726,51.1876,51.2537,150594.0
2023-11-29 12:00:00,54.29,54.35,54.27,54.35,118265.0,51.2631,51.3198,51.2442,51.3198,118265.0
2023-11-29 12:30:00,54.34,54.38,54.33,54.38,104465.0,51.3103,51.3481,51.3009,51.3481,104465.0
2023-11-29 13:00:00,54.38,54.41,54.34,54.38,120695.0,51.3481,51.3764,51.3103,51.3481,120695.0
2023-11-29 13:30:00,54.38,54.42,54.34,54.41,101470.0,51.3481,51.3859,51.3103,51.3764,101470.0
2023-11-29 14:00:00,54.41,54.47,54.4,54.41,214845.0,51.3764,51.4331,51.367,51.3764,214845.0
2023-11-29 14:30:00,54.41,54.41,54.33,54.38,241677.0,51.3764,51.3764,51.3009,51.3481,241677.0
2023-11-29 15:00:00,54.38,54.38,54.25,54.26,273622.0,51.3481,51.3481,51.2254,51.2348,273622.0
2023-11-29 15:30:00,54.26,54.29,54.26,54.29,265793.0,51.2348,51.2631,51.2348,51.2631,265793.0
2023-11-30 09:30:00,54.35,54.35,54.08,54.24,428022.0,51.3198,51.3198,51.0648,51.2159,428022.0
2023-11-30 10:00:00,54.25,54.36,54.21,54.3,201653.0,51.2254,51.3292,51.1876,51.2726,201653.0
2023-11-30 10:30:00,54.31,54.38,54.26,54.36,118337.0,51.282,51.3481,51.2348,51.3292,118337.0
2023-11-30 11:00:00,54.37,54.41,54.28,54.32,139336.0,51.3387,51.3764,51.2537,51.2915,139336.0
2023-11-30 11:30:00,54.31,54.33,54.26,54.27,89141.0,51.282,51.3009,51.2348,51.2442,89141.0
2023-11-30 12:00:00,54.27,54.31,54.24,54.26,127196.0,51.2442,51.282,51.2159,51.2348,127196.0
2023-11-30 12:30:00,54.26,54.3,54.24,54.27,152638.0,51.2348,51.2726,51.2159,51.2442,152638.0
2023-11-30 13:00:00,54.26,54.32,54.26,54.29,74162.0,51.2348,51.2915,51.2348,51.2631,74162.0
2023-11-30 13:30:00,54.28,54.29,54.21,54.25,85076.0,51.2537,51.2631,51.1876,51.2254,85076.0
2023-11-30 14:00:00,54.26,54.32,54.26,54.29,64086.0,51.2348,51.2915,51.2348,51.2631,64086.0
2023-11-30 14:30:00,54.29,54.35,54.28,54.35,209929.0,51.2631,51.3198,51.2537,51.3198,209929.0
2023-11-30 15:00:00,54.35,54.35,54.21,54.23,185425.0,51.3198,51.3198,51.1876,51.2065,185425.0
2023-11-30 15:30:00,54.23,54.35,54.22,54.33,393018.0,51.2065,51.3198,51.197,51.3009,393018.0
2023-12-01 09:30:00,54.2,54.28,54.15,54.27,269717.0,51.1781,51.2537,51.1309,51.2442,269717.0
2023-12-01 10:00:00,54.27,54.45,54.27,54.38,213029.0,51.2442,51.4142,51.2442,51.3481,213029.0
2023-12-01 10:30:00,54.38,54.44,54.33,54.4,143083.0,51.3481,51.4048,51.3009,51.367,143083.0
2023-12-01 11:00:00,54.39,54.59,54.29,54.59,326209.0,51.3576,51.5464,51.2631,51.5464,326209.0
2023-12-01 11:30:00,54.58,54.73,54.54,54.69,342807.0,51.537,51.6786,51.4992,51.6408,342807.0
2023-12-01 12:00:00,54.66,54.74,54.65,54.71,343869.0,51.6125,51.688,51.6031,51.6597,343869.0
2023-12-01 12:30:00,54.71,54.81,54.7,54.8,263594.0,51.6597,51.7541,51.6503,51.7447,263594.0
2023-12-01 13:00:00,54.79,54.81,54.76,54.77,83782.0,51.7353,51.7541,51.7069,51.7164,83782.0
2023-12-01 13:30:00,54.76,54.8,54.75,54.77,86233.0,51.7069,51.7447,51.6975,51.7164,86233.0
2023-12-01 14:00:00,54.77,54.8,54.75,54.79,221558.0,51.7164,51.7447,51.6975,51.7353,221558.0
2023-12-01 14:30:00,54.78,54.78,54.74,54.77,195956.0,51.7258,51.7258,51.688,51.7164,195956.0
2023-12-01 15:00:00,54.76,54.81,54.74,54.8,546676.0,51.7069,51.7541,51.688,51.7447,546676.0
2023-12-01 15:30:00,54.8,54.82,54.77,54.8,310489.0,51.7447,51.7636,51.7164,51.7447,310489.0
2023-12-04 09:30:00,54.27,54.51,54.27,54.41,448276.0,51.2442,51.4709,51.2442,51.3764,448276.0
2023-12-04 10:00:00,54.43,54.44,54.27,54.3,241511.0,51.3953,51.4048,51.2442,51.2726,241511.0
2023-12-04 10:30:00,54.29,54.3,54.18,54.2,239802.0,51.2631,51.2726,51.1593,51.1781,239802.0
2023-12-04 11:00:00,54.19,54.27,54.17,54.25,106754.0,51.1687,51.2442,51.1498,51.2254,106754.0
2023-12-04 11:30:00,54.23,54.32,54.22,54.31,123634.0,51.2065,51.2915,51.197,51.282,123634.0
2023-12-04 12:00:00,54.32,54.35,54.29,54.31,289917.0,51.2915,51.3198,51.2631,51.282,289917.0
2023-12-04 12:30:00,54.31,54.35,54.3,54.35,91335.0,51.282,51.3198,51.2726,51.3198,91335.0
2023-12-04 13:00:00,54.35,54.35,54.23,54.23,76368.0,51.3198,51.3198,51.2065,51.2065,76368.0
2023-12-04 13:30:00,54.23,54.25,54.21,54.23,56557.0,51.2065,51.2254,51.1876,51.2065,56557.0
2023-12-04 14:00:00,54.23,54.26,54.21,54.25,123608.0,51.2065,51.2348,51.1876,51.2254,123608.0
2023-12-04 14:30:00,54.26,54.31,54.23,54.29,187340.0,51.2348,51.282,51.2065,51.2631,187340.0
2023-12-04 15:00:00,54.29,54.31,54.27,54.28,179422.0,51.2631,51.282,51.2442,51.2537,179422.0
2023-12-04 15:30:00,54.28,54.35,54.27,54.33,578189.0,51.2537,51.3198,51.2442,51.3009,578189.0
2023-12-05 09:30:00,54.12,54.14,53.98,54.07,254330.0,51.1026,51.1215,50.9704,51.0554,254330.0
2023-12-05 10:00:00,54.09,54.27,54.08,54.18,258807.0,51.0743,51.2442,51.0648,51.1593,258807.0
2023-12-05 10:30:00,54.18,54.2,54.08,54.19,112514.0,51.1593,51.1781,51.0648,51.1687,112514.0
2023-12-05 11:00:00,54.19,54.25,54.08,54.14,135553.0,51.1687,51.2254,51.0648,51.1215,135553.0
2023-12-05 11:30:00,54.14,54.15,54.03,54.12,157322.0,51.1215,51.1309,51.0176,51.1026,157322.0
2023-12-05 12:00:00,54.12,54.2,54.11,54.19,227915.0,51.1026,51.1781,51.0932,51.1687,227915.0
2023-12-05 12:30:00,54.2,54.2,54.09,54.16,201086.0,51.1781,51.1781,51.0743,51.1404,201086.0
2023-12-05 13:00:00,54.16,54.19,54.13,54.16,85751.0,51.1404,51.1687,51.112,51.1404,85751.0
2023-12-05 13:30:00,54.15,54.17,54.11,54.14,111652.0,51.1309,51.1498,51.0932,51.1215,111652.0
2023-12-05 14:00:00,54.13,54.18,54.12,54.16,59880.0,51.112,51.1593,51.1026,51.1404,59880.0
2023-12-05 14:30:00,54.16,54.18,54.12,54.18,167029.0,51.1404,51.1593,51.1026,51.1593,167029.0
2023-12-05 15:00:00,54.18,54.19,54.15,54.16,161800.0,51.1593,51.1687,51.1309,51.1404,161800.0
2023-12-05 15:30:00,54.16,54.17,54.12,54.14,389600.0,51.1404,51.1498,51.1026,51.1215,389600.0
2023-12-06 09:30:00,54.59,54.62,54.53,54.55,176182.0,51.5464,51.5747,51.4897,51.5086,176182.0
2023-12-06 10:00:00,54.55,54.66,54.52,54.58,265273.0,51.5086,51.6125,51.4803,51.537,265273.0
2023-12-06 10:30:00,54.58,54.68,54.56,54.58,178783.0,51.537,51.6314,51.5181,51.537,178783.0
2023-12-06 11:00:00,54.57,54.6,54.5,54.5,86620.0,51.5275,51.5558,51.4614,51.4614,86620.0
2023-12-06 11:30:00,54.5,54.5,54.42,54.46,110218.0,51.4614,51.4614,51.3859,51.4237,110218.0
2023-12-06 12:00:00,54.45,54.45,54.39,54.39,87954.0,51.4142,51.4142,51.3576,51.3576,87954.0
2023-12-06 12:30:00,54.39,54.43,54.36,54.38,75878.0,51.3576,51.3953,51.3292,51.3481,75878.0
2023-12-06 13:00:00,54.38,54.4,54.34,54.4,100917.0,51.3481,51.367,51.3103,51.367,100917.0
2023-12-06 13:30:00,54.39,54.43,54.37,54.42,70615.0,51.3576,51.3953,51.3387,51.3859,70615.0
2023-12-06 14:00:00,54.41,54.43,54.34,54.35,121445.0,51.3764,51.3953,51.3103,51.3198,121445.0
2023-12-06 14:30:00,54.34,54.38,54.34,54.35,81325.0,51.3103,51.3481,51.3103,51.3198,81325.0
2023-12-06 15:00:00,54.34,54.35,54.22,54.23,136656.0,51.3103,51.3198,51.197,51.2065,136656.0
2023-12-06 15:30:00,54.23,54.25,54.2,54.21,365406.0,51.2065,51.2254,51.1781,51.1876,365406.0
2023-12-07 09:30:00,54.36,54.39,54.19,54.2,219961.0,51.3292,51.3576,51.1687,51.1781,219961.0
2023-12-07 10:00:00,54.18,54.33,54.15,54.33,185014.0,51.1593,51.3009,51.1309,51.3009,185014.0
2023-12-07 10:30:00,54.33,54.36,54.29,54.35,137992.0,51.3009,51.3292,51.2631,51.3198,137992.0
2023-12-07 11:00:00,54.35,54.42,54.29,54.34,181675.0,51.3198,51.3859,51.2631,51.3103,181675.0
2023-12-07 11:30:00,54.34,54.41,54.32,54.41,90215.0,51.3103,51.3764,51.2915,51.3764,90215.0
2023-12-07 12:00:00,54.41,54.42,54.32,54.4,545872.0,51.3764,51.3859,51.2915,51.367,545872.0
2023-12-07 12:30:00,54.4,54.55,54.39,54.49,407845.0,51.367,51.5086,51.3576,51.452,407845.0
2023-12-07 13:00:00,54.49,54.51,54.46,54.47,140580.0,51.452,51.4709,51.4237,51.4331,140580.0
2023-12-07 13:30:00,54.48,54.5,54.46,54.48,93276.0,51.4425,51.4614,51.4237,51.4425,93276.0
2023-12-07 14:00:00,54.47,54.51,54.45,54.49,171956.0,51.4331,51.4709,51.4142,51.452,171956.0
2023-12-07 14:30:00,54.48,54.5,54.45,54.46,352360.0,51.4425,51.4614,51.4142,51.4237,352360.0
2023-12-07 15:00:00,54.45,54.52,54.44,54.51,159672.0,51.4142,51.4803,51.4048,51.4709,159672.0
2023-12-07 15:30:00,54.51,54.52,54.45,54.46,132616.0,51.4709,51.4803,51.4142,51.4237,132616.0
2023-12-08 09:30:00,54.27,54.43,54.25,54.37,322775.0,51.2442,51.3953,51.2254,51.3387,322775.0
2023-12-08 10:00:00,54.38,54.6,54.38,54.56,282514.0,51.3481,51.5558,51.3481,51.5181,282514.0
2023-12-08 10:30:00,54.56,54.57,54.43,54.53,124368.0,51.5181,51.5275,51.3953,51.4897,124368.0
2023-12-08 11:00:00,54.53,54.53,54.34,54.38,264101.0,51.4897,51.4897,51.3103,51.3481,264101.0
2023-12-08 11:30:00,54.39,54.41,54.32,54.33,136707.0,51.3576,51.3764,51.2915,51.3009,136707.0
2023-12-08 12:00:00,54.33,54.37,54.24,54.37,84494.0,51.3009,51.3387,51.2159,51.3387,84494.0
2023-12-08 12:30:00,54.36,54.39,54.34,54.39,76424.0,51.3292,51.3576,51.3103,51.3576,76424.0
2023-12-08 13:00:00,54.39,54.45,54.38,54.44,87387.0,51.3576,51.4142,51.3481,51.4048,87387.0
2023-12-08 13:30:00,54.45,54.47,54.41,54.44,100813.0,51.4142,51.4331,51.3764,51.4048,100813.0
2023-12-08 14:00:00,54.44,54.49,54.44,54.48,111151.0,51.4048,51.452,51.4048,51.4425,111151.0
2023-12-08 14:30:00,54.48,54.51,54.46,54.5,104596.0,51.4425,51.4709,51.4237,51.4614,104596.0
2023-12-08 15:00:00,54.51,54.52,54.47,54.51,140023.0,51.4709,51.4803,51.4331,51.4709,140023.0
2023-12-08 15:30:00,54.5,54.53,54.48,54.49,126343.0,51.4614,51.4897,51.4425,51.452,126343.0
2023-12-11 09:30:00,54.45,54.55,54.41,54.55,269236.0,51.4142,51.5086,51.3764,51.5086,269236.0
2023-12-11 10:00:00,54.55,54.61,54.51,54.52,277403.0,51.5086,51.5653,51.4709,51.4803,277403.0
2023-12-11 10:30:00,54.52,54.61,54.52,54.59,223884.0,51.4803,51.5653,51.4803,51.5464,223884.0
2023-12-11 11:00:00,54.59,54.63,54.57,54.59,219928.0,51.5464,51.5842,51.5275,51.5464,219928.0
2023-12-11 11:30:00,54.58,54.59,54.52,54.56,154145.0,51.537,51.5464,51.4803,51.5181,154145.0
2023-12-11 12:00:00,54.57,54.6,54.55,54.6,94505.0,51.5275,51.5558,51.5086,51.5558,94505.0
2023-12-11 12:30:00,54.59,54.61,54.57,54.59,167363.0,51.5464,51.5653,51.5275,51.5464,167363.0
2023-12-11 13:00:00,54.58,54.66,54.56,54.65,178045.0,51.537,51.6125,51.5181,51.6031,178045.0
2023-12-11 13:30:00,54.65,54.68,54.64,54.68,114464.0,51.6031,51.6314,51.5936,51.6314,114464.0
2023-12-11 14:00:00,54.67,54.7,54.67,54.7,208498.0,51.6219,51.6503,51.6219,51.6503,208498.0
2023-12-11 14:30:00,54.7,54.71,54.66,54.66,201995.0,51.6503,51.6597,51.6125,51.6125,201995.0
2023-12-11 15:00:00,54.66,54.69,54.66,54.67,277064.0,51.6125,51.6408,51.6125,51.6219,277064.0
2023-12-11 15:30:00,54.67,54.69,54.66,54.68,220266.0,51.6219,51.6408,51.6125,51.6314,220266.0
2023-12-12 09:30:00,54.54,54.58,54.36,54.46,401714.0,51.4992,51.537,51.3292,51.4237,401714.0
2023-12-12 10:00:00,54.45,54.55,54.43,54.53,682849.0,51.4142,51.5086,51.3953,51.4897,682849.0
2023-12-12 10:30:00,54.53,54.58,54.51,54.58,182203.0,51.4897,51.537,51.4709,51.537,182203.0
2023-12-12 11:00:00,54.58,54.6,54.52,54.55,118809.0,51.537,51.5558,51.4803,51.5086,118809.0
2023-12-12 11:30:00,54.55,54.58,54.52,54.55,81326.0,51.5086,51.537,51.4803,51.5086,81326.0
2023-12-12 12:00:00,54.55,54.56,54.48,54.55,122659.0,51.5086,51.5181,51.4425,51.5086,122659.0
2023-12-12 12:30:00,54.55,54.57,54.5,54.52,61753.0,51.5086,51.5275,51.4614,51.4803,61753.0
2023-12-12 13:00:00,54.52,54.59,54.5,54.57,99131.0,51.4803,51.5464,51.4614,51.5275,99131.0
2023-12-12 13:30:00,54.57,54.65,54.56,54.64,123263.0,51.5275,51.6031,51.5181,51.5936,123263.0
2023-12-12 14:00:00,54.64,54.64,54.61,54.64,112017.0,51.5936,51.5936,51.5653,51.5936,112017.0
2023-12-12 14:30:00,54.63,54.65,54.63,54.65,166678.0,51.5842,51.6031,51.5842,51.6031,166678.0
2023-12-12 15:00:00,54.66,54.7,54.65,54.69,126653.0,51.6125,51.6503,51.6031,51.6408,126653.0
2023-12-12 15:30:00,54.69,54.72,54.65,54.72,142200.0,51.6408,51.6692,51.6031,51.6692,142200.0
2023-12-13 09:30:00,54.67,54.67,54.55,54.59,168386.0,51.6219,51.6219,51.5086,51.5464,168386.0
2023-12-13 10:00:00,54.59,54.6,54.52,54.56,218829.0,51.5464,51.5558,51.4803,51.5181,218829.0
2023-12-13 10:30:00,54.58,54.62,54.55,54.6,83204.0,51.537,51.5747,51.5086,51.5558,83204.0
2023-12-13 11:00:00,54.61,54.62,54.51,54.52,149453.0,51.5653,51.5747,51.4709,51.4803,149453.0
2023-12-13 11:30:00,54.53,54.55,54.5,54.52,79575.0,51.4897,51.5086,51.4614,51.4803,79575.0
2023-12-13 12:00:00,54.52,54.54,54.49,54.5,99673.0,51.4803,51.4992,51.452,51.4614,99673.0
2023-12-13 12:30:00,54.5,54.5,54.45,54.46,49899.0,51.4614,51.4614,51.4142,51.4237,49899.0
2023-12-13 13:00:00,54.46,54.46,54.42,54.43,134628.0,51.4237,51.4237,51.3859,51.3953,134628.0
2023-12-13 13:30:00,54.44,54.49,54.41,54.48,69107.0,51.4048,51.452,51.3764,51.4425,69107.0
2023-12-13 14:00:00,54.48,55.07,54.48,55.06,152746.0,51.4425,51.9996,51.4425,51.9902,152746.0
2023-12-13 14:30:00,55.06,55.43,55.01,55.42,329195.0,51.9902,52.3396,51.943,52.3301,329195.0
2023-12-13 15:00:00,55.42,55.49,55.24,55.3,284862.0,52.3301,52.3962,52.1602,52.2168,284862.0
2023-12-13 15:30:00,55.31,55.51,55.28,55.51,282764.0,52.2263,52.4151,52.1979,52.4151,282764.0
2023-12-14 09:30:00,55.79,56.04,55.79,56.04,701954.0,52.6795,52.9156,52.6795,52.9156,701954.0
2023-12-14 10:00:00,56.03,56.04,55.8,55.84,212810.0,52.9061,52.9156,52.6889,52.7267,212810.0
2023-12-14 10:30:00,55.84,56.02,55.81,56.02,188639.0,52.7267,52.8967,52.6984,52.8967,188639.0
2023-12-14 11:00:00,56.01,56.1,55.99,56.08,308145.0,52.8872,52.9722,52.8683,52.9533,308145.0
2023-12-14 11:30:00,56.08,56.12,56.02,56.08,201737.0,52.9533,52.9911,52.8967,52.9533,201737.0
2023-12-14 12:00:00,56.08,56.17,56.06,56.14,128390.0,52.9533,53.0383,52.9344,53.01,128390.0
2023-12-14 12:30:00,56.15,56.17,56.07,56.07,105269.0,53.0194,53.0383,52.9439,52.9439,105269.0
2023-12-14 13:00:00,56.07,56.07,55.92,55.93,105833.0,52.9439,52.9439,52.8023,52.8117,105833.0
2023-12-14 13:30:00,55.93,55.95,55.82,55.88,111433.0,52.8117,52.8306,52.7078,52.7645,111433.0
2023-12-14 14:00:00,55.88,55.99,55.87,55.98,117003.0,52.7645,52.8683,52.755,52.8589,117003.0
2023-12-14 14:30:00,55.98,56.0,55.93,55.98,201436.0,52.8589,52.8778,52.8117,52.8589,201436.0
2023-12-14 15:00:00,55.98,56.02,55.96,56.0,206464.0,52.8589,52.8967,52.84,52.8778,206464.0
2023-12-14 15:30:00,56.01,56.04,56.0,56.02,310466.0,52.8872,52.9156,52.8778,52.8967,310466.0
2023-12-15 09:30:00,55.79,55.85,55.69,55.76,258290.0,52.6795,52.7362,52.5851,52.6512,258290.0
2023-12-15 10:00:00,55.77,55.9,55.77,55.87,303740.0,52.6606,52.7834,52.6606,52.755,303740.0
2023-12-15 10:30:00,55.87,55.9,55.82,55.88,507708.0,52.755,52.7834,52.7078,52.7645,507708.0
2023-12-15 11:00:00,55.89,55.9,55.78,55.87,107693.0,52.7739,52.7834,52.6701,52.755,107693.0
2023-12-15 11:30:00,55.86,55.87,55.76,55.79,154043.0,52.7456,52.755,52.6512,52.6795,154043.0
2023-12-15 12:00:00,55.79,55.82,55.76,55.81,197249.0,52.6795,52.7078,52.6512,52.6984,197249.0
2023-12-15 12:30:00,55.81,55.81,55.71,55.72,120749.0,52.6984,52.6984,52.604,52.6134,120749.0
2023-12-15 13:00:00,55.71,55.73,55.65,55.68,100007.0,52.604,52.6228,52.5473,52.5756,100007.0
2023-12-15 13:30:00,55.69,55.71,55.56,55.58,198343.0,52.5851,52.604,52.4623,52.4812,198343.0
2023-12-15 14:00:00,55.58,55.62,55.55,55.56,138147.0,52.4812,52.519,52.4529,52.4623,138147.0
2023-12-15 14:30:00,55.56,55.62,55.55,55.59,159350.0,52.4623,52.519,52.4529,52.4906,159350.0
2023-12-15 15:00:00,55.59,55.63,55.57,55.62,142737.0,52.4906,52.5284,52.4718,52.519,142737.0
2023-12-15 15:30:00,55.61,55.62,55.52,55.52,290351.0,52.5095,52.519,52.4246,52.4246,290351.0
2023-12-18 09:30:00,54.86,54.89,54.73,54.78,313270.0,52.5984,52.6271,52.4737,52.5217,313270.0
2023-12-18 10:00:00,54.78,54.81,54.67,54.73,252791.0,52.5217,52.5504,52.4162,52.4737,252791.0
2023-12-18 10:30:00,54.73,54.73,54.62,54.66,120342.0,52.4737,52.4737,52.3683,52.4066,120342.0
2023-12-18 11:00:00,54.65,54.73,54.65,54.72,117968.0,52.397,52.4737,52.397,52.4641,117968.0
2023-12-18 11:30:00,54.71,54.73,54.69,54.71,176738.0,52.4545,52.4737,52.4354,52.4545,176738.0
2023-12-18 12:00:00,54.72,54.78,54.72,54.78,95286.0,52.4641,52.5217,52.4641,52.5217,95286.0
2023-12-18 12:30:00,54.78,54.79,54.75,54.78,99966.0,52.5217,52.5313,52.4929,52.5217,99966.0
2023-12-18 13:00:00,54.79,54.79,54.74,54.78,64694.0,52.5313,52.5313,52.4833,52.5217,64694.0
2023-12-18 13:30:00,54.77,54.79,54.76,54.79,87766.0,52.5121,52.5313,52.5025,52.5313,87766.0
2023-12-18 14:00:00,54.78,54.79,54.75,54.76,182964.0,52.5217,52.5313,52.4929,52.5025,182964.0
2023-12-18 14:30:00,54.76,54.78,54.74,54.78,165781.0,52.5025,52.5217,52.4833,52.5217,165781.0
2023-12-18 15:00:00,54.77,54.84,54.76,54.83,245360.0,52.5121,52.5792,52.5025,52.5696,245360.0
2023-12-18 15:30:00,54.83,54.83,54.77,54.79,212140.0,52.5696,52.5696,52.5121,52.5313,212140.0
2023-12-19 09:30:00,55.05,55.28,55.05,55.26,233717.0,52.7805,53.0011,52.7805,52.9819,233717.0
2023-12-19 10:00:00,55.26,55.29,55.19,55.28,139422.0,52.9819,53.0106,52.9148,53.0011,139422.0
2023-12-19 10:30:00,55.28,55.3,55.25,55.28,120364.0,53.0011,53.0202,52.9723,53.0011,120364.0
2023-12-19 11:00:00,55.29,55.3,55.26,55.3,119846.0,53.0106,53.0202,52.9819,53.0202,119846.0
2023-12-19 11:30:00,55.29,55.3,55.24,55.26,130465.0,53.0106,53.0202,52.9627,52.9819,130465.0
2023-12-19 12:00:00,55.25,55.27,55.22,55.24,105424.0,52.9723,52.9915,52.9435,52.9627,105424.0
2023-12-19 12:30:00,55.25,55.28,55.24,55.27,122560.0,52.9723,53.0011,52.9627,52.9915,122560.0
2023-12-19 13:00:00,55.26,55.28,55.21,55.23,202050.0,52.9819,53.0011,52.9339,52.9531,202050.0
2023-12-19 13:30:00,55.23,55.28,55.22,55.24,116205.0,52.9531,53.0011,52.9435,52.9627,116205.0
2023-12-19 14:00:00,55.25,55.27,55.24,55.27,153282.0,52.9723,52.9915,52.9627,52.9915,153282.0
2023-12-19 14:30:00,55.27,55.29,55.25,55.26,123376.0,52.9915,53.0106,52.9723,52.9819,123376.0
2023-12-19 15:00:00,55.26,55.29,55.23,55.26,204252.0,52.9819,53.0106,52.9531,52.9819,204252.0
2023-12-19 15:30:00,55.26,55.29,55.25,55.28,279181.0,52.9819,53.0106,52.9723,53.0011,279181.0
2023-12-20 09:30:00,55.19,55.19,55.12,55.19,427431.0,52.9148,52.9148,52.8476,52.9148,427431.0
2023-12-20 10:00:00,55.19,55.24,55.15,55.19,169966.0,52.9148,52.9627,52.8764,52.9148,169966.0
2023-12-20 10:30:00,55.2,55.25,55.19,55.22,378607.0,52.9243,52.9723,52.9148,52.9435,378607.0
2023-12-20 11:00:00,55.22,55.3,55.21,55.28,237939.0,52.9435,53.0202,52.9339,53.0011,237939.0
2023-12-20 11:30:00,55.29,55.29,55.2,55.21,151795.0,53.0106,53.0106,52.9243,52.9339,151795.0
2023-12-20 12:00:00,55.22,55.25,55.21,55.25,168827.0,52.9435,52.9723,52.9339,52.9723,168827.0
2023-12-20 12:30:00,55.24,55.28,55.22,55.28,168803.0,52.9627,53.0011,52.9435,53.0011,168803.0
2023-12-20 13:00:00,55.27,55.28,55.23,55.25,228638.0,52.9915,53.0011,52.9531,52.9723,228638.0
2023-12-20 13:30:00,55.25,55.27,55.2,55.2,139578.0,52.9723,52.9915,52.9243,52.9243,139578.0
2023-12-20 14:00:00,55.2,55.2,55.17,55.18,203107.0,52.9243,52.9243,52.8956,52.9052,203107.0
2023-12-20 14:30:00,55.18,55.18,54.82,54.84,278832.0,52.9052,52.9052,52.56,52.5792,278832.0
2023-12-20 15:00:00,54.82,54.89,54.7,54.76,245253.0,52.56,52.6271,52.445,52.5025,245253.0
2023-12-20 15:30:00,54.75,54.8,54.55,54.57,518634.0,52.4929,52.5408,52.3011,52.3203,518634.0
2023-12-21 09:30:00,55.21,55.33,55.21,55.24,409905.0,52.9339,53.049,52.9339,52.9627,409905.0
2023-12-21 10:00:00,55.23,55.29,55.1,55.2,229615.0,52.9531,53.0106,52.8285,52.9243,229615.0
2023-12-21 10:30:00,55.2,55.29,55.2,55.26,193693.0,52.9243,53.0106,52.9243,52.9819,193693.0
2023-12-21 11:00:00,55.27,55.34,55.24,55.34,798585.0,52.9915,53.0586,52.9627,53.0586,798585.0
2023-12-21 11:30:00,55.34,55.35,55.27,55.28,136325.0,53.0586,53.0682,52.9915,53.0011,136325.0
2023-12-21 12:00:00,55.28,55.28,55.16,55.17,101264.0,53.0011,53.0011,52.886,52.8956,101264.0
2023-12-21 12:30:00,55.18,55.24,55.17,55.19,100235.0,52.9052,52.9627,52.8956,52.9148,100235.0
2023-12-21 13:00:00,55.19,55.24,55.11,55.21,305195.0,52.9148,52.9627,52.8381,52.9339,305195.0
2023-12-21 13:30:00,55.22,55.26,55.19,55.25,211710.0,52.9435,52.9819,52.9148,52.9723,211710.0
2023-12-21 14:00:00,55.25,55.29,55.24,55.29,72562.0,52.9723,53.0106,52.9627,53.0106,72562.0
2023-12-21 14:30:00,55.28,55.34,55.28,55.31,167319.0,53.0011,53.0586,53.0011,53.0298,167319.0
2023-12-21 15:00:00,55.31,55.41,55.28,55.41,266777.0,53.0298,53.1257,53.0011,53.1257,266777.0
2023-12-21 15:30:00,55.41,55.49,55.38,55.48,291801.0,53.1257,53.2024,53.0969,53.1928,291801.0
2023-12-22 09:30:00,55.48,55.61,55.45,55.58,259695.0,53.1928,53.3174,53.164,53.2887,259695.0
2023-12-22 10:00:00,55.59,55.64,55.54,55.57,604357.0,53.2983,53.3462,53.2503,53.2791,604357.0
2023-12-22 10:30:00,55.57,55.6,55.47,55.48,154992.0,53.2791,53.3079,53.1832,53.1928,154992.0
2023-12-22 11:00:00,55.47,55.56,55.45,55.54,185227.0,53.1832,53.2695,53.164,53.2503,185227.0
2023-12-22 11:30:00,55.55,55.58,55.48,55.52,175219.0,53.2599,53.2887,53.1928,53.2312,175219.0
2023-12-22 12:00:00,55.52,55.54,55.46,55.52,161233.0,53.2312,53.2503,53.1736,53.2312,161233.0
2023-12-22 12:30:00,55.51,55.59,55.5,55.59,142747.0,53.2216,53.2983,53.212,53.2983,142747.0
2023-12-22 13:00:00,55.58,55.6,55.56,55.59,123960.0,53.2887,53.3079,53.2695,53.2983,123960.0
2023-12-22 13:30:00,55.59,55.6,55.54,55.54,90612.0,53.2983,53.3079,53.2503,53.2503,90612.0
2023-12-22 14:00:00,55.55,55.55,55.37,55.37,159811.0,53.2599,53.2599,53.0873,53.0873,159811.0
2023-12-22 14:30:00,55.38,55.53,55.34,55.52,231423.0,53.0969,53.2407,53.0586,53.2312,231423.0
2023-12-22 15:00:00,55.53,55.54,55.48,55.52,141965.0,53.2407,53.2503,53.1928,53.2312,141965.0
2023-12-22 15:30:00,55.52,55.52,55.44,55.5,272936.0,53.2312,53.2312,53.1545,53.212,272936.0
2023-12-26 09:30:00,55.6,55.74,55.59,55.69,162597.0,53.3079,53.4421,53.2983,53.3941,162597.0
2023-12-26 10:00:00,55.69,55.77,55.69,55.71,114101.0,53.3941,53.4709,53.3941,53.4133,114101.0
2023-12-26 10:30:00,55.72,55.76,55.66,55.69,124970.0,53.4229,53.4613,53.3654,53.3941,124970.0
2023-12-26 11:00:00,55.69,55.71,55.65,55.67,131458.0,53.3941,53.4133,53.3558,53.375,131458.0
2023-12-26 11:30:00,55.68,55.71,55.67,55.71,49499.0,53.3846,53.4133,53.375,53.4133,49499.0
2023-12-26 12:00:00,55.71,55.75,55.67,55.73,62815.0,53.4133,53.4517,53.375,53.4325,62815.0
2023-12-26 12:30:00,55.73,55.75,55.69,55.72,127968.0,53.4325,53.4517,53.3941,53.4229,127968.0
2023-12-26 13:00:00,55.73,55.76,55.72,55.75,87507.0,53.4325,53.4613,53.4229,53.4517,87507.0
2023-12-26 13:30:00,55.76,55.77,55.73,55.75,86284.0,53.4613,53.4709,53.4325,53.4517,86284.0
2023-12-26 14:00:00,55.76,55.8,55.75,55.8,91693.0,53.4613,53.4996,53.4517,53.4996,91693.0
2023-12-26 14:30:00,55.79,55.83,55.78,55.83,115932.0,53.49,53.5284,53.4804,53.5284,115932.0
2023-12-26 15:00:00,55.83,55.88,55.81,55.86,209821.0,53.5284,53.5763,53.5092,53.5571,209821.0
2023-12-26 15:30:00,55.86,55.88,55.79,55.81,193150.0,53.5571,53.5763,53.49,53.5092,193150.0
2023-12-27 09:30:00,55.89,55.99,55.88,55.96,199644.0,53.5859,53.6818,53.5763,53.653,199644.0
2023-12-27 10:00:00,55.97,56.02,55.95,56.02,203162.0,53.6626,53.7105,53.6434,53.7105,203162.0
2023-12-27 10:30:00,56.02,56.03,55.93,56.0,323605.0,53.7105,53.7201,53.6243,53.6914,323605.0
2023-12-27 11:00:00,56.0,56.07,55.95,56.06,236311.0,53.6914,53.7585,53.6434,53.7489,236311.0
2023-12-27 11:30:00,56.05,56.12,56.04,56.08,330675.0,53.7393,53.8064,53.7297,53.7681,330675.0
2023-12-27 12:00:00,56.08,56.1,56.04,56.07,131070.0,53.7681,53.7872,53.7297,53.7585,131070.0
2023-12-27 12:30:00,56.08,56.1,56.02,56.05,107092.0,53.7681,53.7872,53.7105,53.7393,107092.0
2023-12-27 13:00:00,56.05,56.14,56.05,56.1,274114.0,53.7393,53.8256,53.7393,53.7872,274114.0
2023-12-27 13:30:00,56.1,56.11,56.06,56.06,208237.0,53.7872,53.7968,53.7489,53.7489,208237.0
2023-12-27 14:00:00,56.06,56.07,55.96,56.06,288176.0,53.7489,53.7585,53.653,53.7489,288176.0
2023-12-27 14:30:00,56.05,56.08,56.0,56.03,214674.0,53.7393,53.7681,53.6914,53.7201,214674.0
2023-12-27 15:00:00,56.02,56.08,56.01,56.05,204436.0,53.7105,53.7681,53.701,53.7393,204436.0
2023-12-27 15:30:00,56.05,56.11,56.03,56.1,193927.0,53.7393,53.7968,53.7201,53.7872,193927.0
2023-12-28 09:30:00,56.2,56.38,56.19,56.37,164036.0,53.8831,54.0557,53.8735,54.0461,164036.0
2023-12-28 10:00:00,56.38,56.4,56.33,56.39,103047.0,54.0557,54.0749,54.0078,54.0653,103047.0
2023-12-28 10:30:00,56.38,56.39,56.31,56.34,151222.0,54.0557,54.0653,53.9886,54.0174,151222.0
2023-12-28 11:00:00,56.34,56.34,56.21,56.22,141694.0,54.0174,54.0174,53.8927,53.9023,141694.0
2023-12-28 11:30:00,56.21,56.24,56.19,56.2,111635.0,53.8927,53.9215,53.8735,53.8831,111635.0
2023-12-28 12:00:00,56.2,56.23,56.19,56.21,115330.0,53.8831,53.9119,53.8735,53.8927,115330.0
2023-12-28 12:30:00,56.21,56.24,56.2,56.21,130411.0,53.8927,53.9215,53.8831,53.8927,130411.0
2023-12-28 13:00:00,56.21,56.22,56.11,56.15,166785.0,53.8927,53.9023,53.7968,53.8352,166785.0
2023-12-28 13:30:00,56.15,56.18,56.12,56.15,147849.0,53.8352,53.8639,53.8064,53.8352,147849.0
2023-12-28 14:00:00,56.15,56.16,56.11,56.14,127807.0,53.8352,53.8448,53.7968,53.8256,127807.0
2023-12-28 14:30:00,56.14,56.16,56.12,56.15,202013.0,53.8256,53.8448,53.8064,53.8352,202013.0
2023-12-28 15:00:00,56.15,56.16,56.11,56.15,308793.0,53.8352,53.8448,53.7968,53.8352,308793.0
2023-12-28 15:30:00,56.15,56.18,56.09,56.14,205215.0,53.8352,53.8639,53.7777,53.8256,205215.0
2023-12-29 09:30:00,56.1,56.27,56.1,56.27,186572.0,53.7872,53.9502,53.7872,53.9502,186572.0
2023-12-29 10:00:00,56.28,56.33,56.26,56.33,112055.0,53.9598,54.0078,53.9406,54.0078,112055.0
2023-12-29 10:30:00,56.33,56.33,56.13,56.16,162651.0,54.0078,54.0078,53.816,53.8448,162651.0
2023-12-29 11:00:00,56.16,56.19,56.01,56.02,161595.0,53.8448,53.8735,53.701,53.7105,161595.0
2023-12-29 11:30:00,56.02,56.11,56.02,56.09,159167.0,53.7105,53.7968,53.7105,53.7777,159167.0
2023-12-29 12:00:00,56.09,56.13,56.05,56.09,248718.0,53.7777,53.816,53.7393,53.7777,248718.0
2023-12-29 12:30:00,56.09,56.19,56.09,56.18,150569.0,53.7777,53.8735,53.7777,53.8639,150569.0
2023-12-29 13:00:00,56.17,56.18,56.11,56.12,130866.0,53.8544,53.8639,53.7968,53.8064,130866.0
2023-12-29 13:30:00,56.12,56.2,56.11,56.15,87394.0,53.8064,53.8831,53.7968,53.8352,87394.0
2023-12-29 14:00:00,56.16,56.17,56.11,56.12,122546.0,53.8448,53.8544,53.7968,53.8064,122546.0
2023-12-29 14:30:00,56.12,56.17,56.11,56.17,105136.0,53.8064,53.8544,53.7968,53.8544,105136.0
2023-12-29 15:00:00,56.16,56.21,56.14,56.21,168274.0,53.8448,53.8927,53.8256,53.8927,168274.0
2023-12-29 15:30:00,56.21,56.21,56.1,56.15,377361.0,53.8927,53.8927,53.7872,53.8352,377361.0
2024-01-02 09:30:00,55.62,55.7,55.53,55.7,302847.0,53.327,53.4037,53.2407,53.4037,302847.0
2024-01-02 10:00:00,55.71,55.75,55.58,55.61,170073.0,53.4133,53.4517,53.2887,53.3174,170073.0
2024-01-02 10:30:00,55.6,55.64,55.53,55.6,219792.0,53.3079,53.3462,53.2407,53.3079,219792.0
2024-01-02 11:00:00,55.6,55.73,55.59,55.66,148844.0,53.3079,53.4325,53.2983,53.3654,148844.0
2024-01-02 11:30:00,55.65,55.74,55.63,55.73,215700.0,53.3558,53.4421,53.3366,53.4325,215700.0
2024-01-02 12:00:00,55.73,55.74,55.68,55.72,123404.0,53.4325,53.4421,53.3846,53.4229,123404.0
2024-01-02 12:30:00,55.72,55.77,55.69,55.7,100339.0,53.4229,53.4709,53.3941,53.4037,100339.0
2024-01-02 13:00:00,55.7,55.7,55.64,55.67,348229.0,53.4037,53.4037,53.3462,53.375,348229.0
2024-01-02 13:30:00,55.66,55.69,55.58,55.59,55581.0,53.3654,53.3941,53.2887,53.2983,55581.0
2024-01-02 14:00:00,55.59,55.6,55.54,55.59,120310.0,53.2983,53.3079,53.2503,53.2983,120310.0
2024-01-02 14:30:00,55.59,55.59,55.5,55.51,152205.0,53.2983,53.2983,53.212,53.2216,152205.0
2024-01-02 15:00:00,55.51,55.52,55.47,55.49,154125.0,53.2216,53.2312,53.1832,53.2024,154125.0
2024-01-02 15:30:00,55.49,55.54,55.44,55.52,452646.0,53.2024,53.2503,53.1545,53.2312,452646.0
2024-01-03 09:30:00,55.0,55.1,54.95,55.06,280542.0,52.7326,52.8285,52.6847,52.7901,280542.0
2024-01-03 10:00:00,54.99,55.22,54.94,55.03,260351.0,52.723,52.9435,52.6751,52.7614,260351.0
2024-01-03 10:30:00,55.02,55.06,54.9,54.98,192880.0,52.7518,52.7901,52.6367,52.7134,192880.0
2024-01-03 11:00:00,54.98,55.1,54.98,55.08,219068.0,52.7134,52.8285,52.7134,52.8093,219068.0
2024-01-03 11:30:00,55.09,55.11,55.04,55.08,124712.0,52.8189,52.8381,52.7709,52.8093,124712.0
2024-01-03 12:00:00,55.09,55.11,55.03,55.09,111751.0,52.8189,52.8381,52.7614,52.8189,111751.0
2024-01-03 12:30:00,55.1,55.17,55.07,55.17,468310.0,52.8285,52.8956,52.7997,52.8956,468310.0
2024-01-03 13:00:00,55.16,55.23,55.16,55.21,122890.0,52.886,52.9531,52.886,52.9339,122890.0
2024-01-03 13:30:00,55.21,55.21,55.15,55.16,161377.0,52.9339,52.9339,52.8764,52.886,161377.0
2024-01-03 14:00:00,55.15,55.31,55.05,55.3,275676.0,52.8764,53.0298,52.7805,53.0202,275676.0
2024-01-03 14:30:00,55.31,55.33,55.22,55.23,200349.0,53.0298,53.049,52.9435,52.9531,200349.0
2024-01-03 15:00:00,55.23,55.23,55.13,55.16,271101.0,52.9531,52.9531,52.8572,52.886,271101.0
2024-01-03 15:30:00,55.16,55.21,55.13,55.17,245114.0,52.886,52.9339,52.8572,52.8956,245114.0
2024-01-04 09:30:00,55.13,55.26,55.11,55.23,274055.0,52.8572,52.9819,52.8381,52.9531,274055.0
2024-01-04 10:00:00,55.23,55.39,55.23,55.38,225368.0,52.9531,53.1065,52.9531,53.0969,225368.0
2024-01-04 10:30:00,55.38,55.43,55.36,55.38,131700.0,53.0969,53.1449,53.0778,53.0969,131700.0
2024-01-04 11:00:00,55.38,55.48,55.36,55.45,129399.0,53.0969,53.1928,53.0778,53.164,129399.0
2024-01-04 11:30:00,55.45,55.45,55.32,55.35,123291.0,53.164,53.164,53.0394,53.0682,123291.0
2024-01-04 12:00:00,55.35,55.37,55.3,55.33,188979.0,53.0682,53.0873,53.0202,53.049,188979.0
2024-01-04 12:30:00,55.33,55.34,55.24,55.29,137183.0,53.049,53.0586,52.9627,53.0106,137183.0
2024-01-04 13:00:00,55.28,55.3,55.25,55.29,175709.0,53.0011,53.0202,52.9723,53.0106,175709.0
2024-01-04 13:30:00,55.28,55.31,55.25,55.27,291542.0,53.0011,53.0298,52.9723,52.9915,291542.0
2024-01-04 14:00:00,55.26,55.28,55.22,55.24,122110.0,52.9819,53.0011,52.9435,52.9627,122110.0
2024-01-04 14:30:00,55.23,55.28,55.2,55.25,116998.0,52.9531,53.0011,52.9243,52.9723,116998.0
2024-01-04 15:00:00,55.26,55.29,55.21,55.25,172593.0,52.9819,53.0106,52.9339,52.9723,172593.0
2024-01-04 15:30:00,55.24,55.28,55.19,55.22,280506.0,52.9627,53.0011,52.9148,52.9435,280506.0
2024-01-05 09:30:00,55.18,55.36,55.14,55.32,221582.0,52.9052,53.0778,52.8668,53.0394,221582.0
2024-01-05 10:00:00,55.33,55.72,55.33,55.6,402635.0,53.049,53.4229,53.049,53.3079,402635.0
2024-01-05 10:30:00,55.61,55.68,55.56,55.64,133588.0,53.3174,53.3846,53.2695,53.3462,133588.0
2024-01-05 11:00:00,55.63,55.65,55.47,55.48,158626.0,53.3366,53.3558,53.1832,53.1928,158626.0
2024-01-05 11:30:00,55.48,55.52,55.41,55.43,108401.0,53.1928,53.2312,53.1257,53.1449,108401.0
2024-01-05 12:00:00,55.43,55.43,55.28,55.28,165477.0,53.1449,53.1449,53.0011,53.0011,165477.0
2024-01-05 12:30:00,55.28,55.33,55.25,55.3,88918.0,53.0011,53.049,52.9723,53.0202,88918.0
2024-01-05 13:00:00,55.29,55.31,55.2,55.31,66774.0,53.0106,53.0298,52.9243,53.0298,66774.0
2024-01-05 13:30:00,55.32,55.4,55.32,55.38,43733.0,53.0394,53.1161,53.0394,53.0969,43733.0
2024-01-05 14:00:00,55.38,55.45,55.35,55.37,63062.0,53.0969,53.164,53.0682,53.0873,63062.0
2024-01-05 14:30:00,55.38,55.39,55.23,55.23,103021.0,53.0969,53.1065,52.9531,52.9531,103021.0
2024-01-05 15:00:00,55.24,55.28,55.21,55.25,117598.0,52.9627,53.0011,52.9339,52.9723,117598.0
2024-01-05 15:30:00,55.25,55.31,55.22,55.27,177913.0,52.9723,53.0298,52.9435,52.9915,177913.0
2024-01-08 09:30:00,55.23,55.35,55.2,55.34,294175.0,52.9531,53.0682,52.9243,53.0586,294175.0
2024-01-08 10:00:00,55.34,55.41,55.29,55.41,193360.0,53.0586,53.1257,53.0106,53.1257,193360.0
2024-01-08 10:30:00,55.41,55.51,55.41,55.47,129040.0,53.1257,53.2216,53.1257,53.1832,129040.0
2024-01-08 11:00:00,55.47,55.54,55.42,55.52,171475.0,53.1832,53.2503,53.1353,53.2312,171475.0
2024-01-08 11:30:00,55.52,55.57,55.51,55.55,89598.0,53.2312,53.2791,53.2216,53.2599,89598.0
2024-01-08 12:00:00,55.56,55.59,55.51,55.54,349707.0,53.2695,53.2983,53.2216,53.2503,349707.0
2024-01-08 12:30:00,55.53,55.58,55.52,55.58,64799.0,53.2407,53.2887,53.2312,53.2887,64799.0
2024-01-08 13:00:00,55.58,55.6,55.51,55.52,53615.0,53.2887,53.3079,53.2216,53.2312,53615.0
2024-01-08 13:30:00,55.52,55.59,55.51,55.59,143884.0,53.2312,53.2983,53.2216,53.2983,143884.0
2024-01-08 14:00:00,55.59,55.64,55.56,55.64,131582.0,53.2983,53.3462,53.2695,53.3462,131582.0
2024-01-08 14:30:00,55.64,55.69,55.64,55.68,124124.0,53.3462,53.3941,53.3462,53.3846,124124.0
2024-01-08 15:00:00,55.67,55.67,55.62,55.64,107207.0,53.375,53.375,53.327,53.3462,107207.0
2024-01-08 15:30:00,55.65,55.73,55.64,55.71,174258.0,53.3558,53.4325,53.3462,53.4133,174258.0
2024-01-09 09:30:00,55.17,55.21,55.08,55.13,214452.0,52.8956,52.9339,52.8093,52.8572,214452.0
2024-01-09 10:00:00,55.13,55.23,55.06,55.19,144526.0,52.8572,52.9531,52.7901,52.9148,144526.0
2024-01-09 10:30:00,55.19,55.19,55.1,55.1,93175.0,52.9148,52.9148,52.8285,52.8285,93175.0
2024-01-09 11:00:00,55.1,55.2,55.09,55.17,88741.0,52.8285,52.9243,52.8189,52.8956,88741.0
2024-01-09 11:30:00,55.18,55.22,55.14,55.22,87418.0,52.9052,52.9435,52.8668,52.9435,87418.0
2024-01-09 12:00:00,55.22,55.23,55.18,55.21,92578.0,52.9435,52.9531,52.9052,52.9339,92578.0
2024-01-09 12:30:00,55.22,55.24,55.19,55.21,60955.0,52.9435,52.9627,52.9148,52.9339,60955.0
2024-01-09 13:00:00,55.21,55.28,55.14,55.15,112203.0,52.9339,53.0011,52.8668,52.8764,112203.0
2024-01-09 13:30:00,55.14,55.21,55.09,55.17,75932.0,52.8668,52.9339,52.8189,52.8956,75932.0
2024-01-09 14:00:00,55.18,55.2,55.12,55.14,58227.0,52.9052,52.9243,52.8476,52.8668,58227.0
2024-01-09 14:30:00,55.14,55.16,55.1,55.15,83440.0,52.8668,52.886,52.8285,52.8764,83440.0
2024-01-09 15:00:00,55.16,55.19,55.12,55.16,72914.0,52.886,52.9148,52.8476,52.886,72914.0
2024-01-09 15:30:00,55.16,55.17,55.1,55.16,198977.0,52.886,52.8956,52.8285,52.886,198977.0
2024-01-10 09:30:00,55.3,55.38,55.28,55.32,179159.0,53.0202,53.0969,53.0011,53.0394,179159.0
2024-01-10 10:00:00,55.31,55.32,55.24,55.31,88821.0,53.0298,53.0394,52.9627,53.0298,88821.0
2024-01-10 10:30:00,55.31,55.39,55.3,55.37,73044.0,53.0298,53.1065,53.0202,53.0873,73044.0
2024-01-10 11:00:00,55.38,55.39,55.28,55.31,57502.0,53.0969,53.1065,53.0011,53.0298,57502.0
2024-01-10 11:30:00,55.3,55.31,55.26,55.3,94967.0,53.0202,53.0298,52.9819,53.0202,94967.0
2024-01-10 12:00:00,55.3,55.32,55.27,55.3,100504.0,53.0202,53.0394,52.9915,53.0202,100504.0
2024-01-10 12:30:00,55.3,55.34,55.29,55.34,53971.0,53.0202,53.0586,53.0106,53.0586,53971.0
2024-01-10 13:00:00,55.33,55.36,55.27,55.33,79694.0,53.049,53.0778,52.9915,53.049,79694.0
2024-01-10 13:30:00,55.32,55.36,55.31,55.36,54454.0,53.0394,53.0778,53.0298,53.0778,54454.0
2024-01-10 14:00:00,55.35,55.41,55.34,55.39,120982.0,53.0682,53.1257,53.0586,53.1065,120982.0
2024-01-10 14:30:00,55.4,55.44,55.38,55.44,83542.0,53.1161,53.1545,53.0969,53.1545,83542.0
2024-01-10 15:00:00,55.43,55.45,55.33,55.36,263668.0,53.1449,53.164,53.049,53.0778,263668.0
2024-01-10 15:30:00,55.35,55.39,55.31,55.38,286314.0,53.0682,53.1065,53.0298,53.0969,286314.0
2024-01-11 09:30:00,55.52,55.62,55.32,55.39,290116.0,53.2312,53.327,53.0394,53.1065,290116.0
2024-01-11 10:00:00,55.39,55.39,55.06,55.2,237821.0,53.1065,53.1065,52.7901,52.9243,237821.0
2024-01-11 10:30:00,55.22,55.28,55.07,55.08,165227.0,52.9435,53.0011,52.7997,52.8093,165227.0
2024-01-11 11:00:00,55.09,55.11,55.01,55.04,471519.0,52.8189,52.8381,52.7422,52.7709,471519.0
2024-01-11 11:30:00,55.04,55.11,54.96,55.03,259511.0,52.7709,52.8381,52.6942,52.7614,259511.0
2024-01-11 12:00:00,55.02,55.11,55.02,55.04,195328.0,52.7518,52.8381,52.7518,52.7709,195328.0
2024-01-11 12:30:00,55.03,55.16,55.03,55.12,156493.0,52.7614,52.886,52.7614,52.8476,156493.0
2024-01-11 13:00:00,55.12,55.24,55.11,55.21,216882.0,52.8476,52.9627,52.8381,52.9339,216882.0
2024-01-11 13:30:00,55.21,55.3,55.18,55.29,258944.0,52.9339,53.0202,52.9052,53.0106,258944.0
2024-01-11 14:00:00,55.3,55.38,55.28,55.37,127473.0,53.0202,53.0969,53.0011,53.0873,127473.0
2024-01-11 14:30:00,55.37,55.45,55.33,55.44,198903.0,53.0873,53.164,53.049,53.1545,198903.0
2024-01-11 15:00:00,55.44,55.45,55.29,55.37,214110.0,53.1545,53.164,53.0106,53.0873,214110.0
2024-01-11 15:30:00,55.36,55.43,55.34,55.42,417757.0,53.0778,53.1449,53.0586,53.1353,417757.0
2024-01-12 09:30:00,55.82,55.99,55.79,55.79,284266.0,53.5188,53.6818,53.49,53.49,284266.0
2024-01-12 10:00:00,55.78,55.88,55.74,55.8,176277.0,53.4804,53.5763,53.4421,53.4996,176277.0
2024-01-12 10:30:00,55.81,55.84,55.63,55.69,220941.0,53.5092,53.538,53.3366,53.3941,220941.0
2024-01-12 11:00:00,55.68,55.73,55.66,55.73,101852.0,53.3846,53.4325,53.3654,53.4325,101852.0
2024-01-12 11:30:00,55.73,55.74,55.59,55.62,151073.0,53.4325,53.4421,53.2983,53.327,151073.0
2024-01-12 12:00:00,55.62,55.64,55.57,55.61,120447.0,53.327,53.3462,53.2791,53.3174,120447.0
2024-01-12 12:30:00,55.6,55.63,55.55,55.61,57131.0,53.3079,53.3366,53.2599,53.3174,57131.0
2024-01-12 13:00:00,55.61,55.67,55.6,55.66,62358.0,53.3174,53.375,53.3079,53.3654,62358.0
2024-01-12 13:30:00,55.66,55.69,55.63,55.69,62350.0,53.3654,53.3941,53.3366,53.3941,62350.0
2024-01-12 14:00:00,55.68,55.71,55.65,55.69,106790.0,53.3846,53.4133,53.3558,53.3941,106790.0
2024-01-12 14:30:00,55.68,55.69,55.61,55.63,83936.0,53.3846,53.3941,53.3174,53.3366,83936.0
2024-01-12 15:00:00,55.62,55.63,55.57,55.63,118835.0,53.327,53.3366,53.2791,53.3366,118835.0
2024-01-12 15:30:00,55.62,55.66,55.61,55.63,241671.0,53.327,53.3654,53.3174,53.3366,241671.0
2024-01-16 09:30:00,54.93,54.95,54.7,54.83,418115.0,52.6655,52.6847,52.445,52.5696,418115.0
2024-01-16 10:00:00,54.84,54.92,54.76,54.89,266142.0,52.5792,52.6559,52.5025,52.6271,266142.0
2024-01-16 10:30:00,54.89,54.97,54.83,54.95,194217.0,52.6271,52.7038,52.5696,52.6847,194217.0
2024-01-16 11:00:00,54.95,54.97,54.72,54.88,481505.0,52.6847,52.7038,52.4641,52.6175,481505.0
2024-01-16 11:30:00,54.88,54.93,54.78,54.79,208640.0,52.6175,52.6655,52.5217,52.5313,208640.0
2024-01-16 12:00:00,54.79,54.81,54.63,54.65,248627.0,52.5313,52.5504,52.3778,52.397,248627.0
2024-01-16 12:30:00,54.65,54.7,54.61,54.62,176804.0,52.397,52.445,52.3587,52.3683,176804.0
2024-01-16 13:00:00,54.62,54.72,54.61,54.7,216551.0,52.3683,52.4641,52.3587,52.445,216551.0
2024-01-16 13:30:00,54.72,54.74,54.59,54.63,164882.0,52.4641,52.4833,52.3395,52.3778,164882.0
2024-01-16 14:00:00,54.63,54.64,54.54,54.6,150679.0,52.3778,52.3874,52.2916,52.3491,150679.0
2024-01-16 14:30:00,54.59,54.65,54.57,54.63,204284.0,52.3395,52.397,52.3203,52.3778,204284.0
2024-01-16 15:00:00,54.64,54.64,54.58,54.59,154799.0,52.3874,52.3874,52.3299,52.3395,154799.0
2024-01-16 15:30:00,54.59,54.65,54.57,54.65,217710.0,52.3395,52.397,52.3203,52.397,217710.0
2024-01-17 09:30:00,53.84,53.84,53.71,53.72,345936.0,51.6204,51.6204,51.4958,51.5054,345936.0
2024-01-17 10:00:00,53.7,53.86,53.68,53.82,585213.0,51.4862,51.6396,51.467,51.6012,585213.0
2024-01-17 10:30:00,53.81,53.87,53.74,53.76,209573.0,51.5917,51.6492,51.5245,51.5437,209573.0
2024-01-17 11:00:00,53.77,53.88,53.76,53.83,304929.0,51.5533,51.6588,51.5437,51.6108,304929.0
2024-01-17 11:30:00,53.83,53.87,53.8,53.84,238291.0,51.6108,51.6492,51.5821,51.6204,238291.0
2024-01-17 12:00:00,53.85,53.87,53.78,53.79,135901.0,51.63,51.6492,51.5629,51.5725,135901.0
2024-01-17 12:30:00,53.79,53.86,53.77,53.84,156719.0,51.5725,51.6396,51.5533,51.6204,156719.0
2024-01-17 13:00:00,53.84,53.86,53.75,53.78,114634.0,51.6204,51.6396,51.5341,51.5629,114634.0
2024-01-17 13:30:00,53.78,53.83,53.75,53.82,96851.0,51.5629,51.6108,51.5341,51.6012,96851.0
2024-01-17 14:00:00,53.81,53.94,53.8,53.92,219206.0,51.5917,51.7163,51.5821,51.6971,219206.0
2024-01-17 14:30:00,53.93,53.97,53.92,53.93,229897.0,51.7067,51.7451,51.6971,51.7067,229897.0
2024-01-17 15:00:00,53.93,53.93,53.87,53.89,106710.0,51.7067,51.7067,51.6492,51.6684,106710.0
2024-01-17 15:30:00,53.89,54.02,53.88,53.99,350008.0,51.6684,51.793,51.6588,51.7642,350008.0
2024-01-18 09:30:00,54.24,54.33,54.14,54.27,274274.0,52.0039,52.0902,51.908,52.0327,274274.0
2024-01-18 10:00:00,54.26,54.32,54.22,54.27,304704.0,52.0231,52.0806,51.9847,52.0327,304704.0
2024-01-18 10:30:00,54.28,54.36,54.19,54.21,202902.0,52.0423,52.119,51.956,51.9752,202902.0
2024-01-18 11:00:00,54.22,54.32,54.18,54.32,161530.0,51.9847,52.0806,51.9464,52.0806,161530.0
2024-01-18 11:30:00,54.32,54.36,54.26,54.3,180849.0,52.0806,52.119,52.0231,52.0615,180849.0
2024-01-18 12:00:00,54.3,54.3,54.17,54.23,137521.0,52.0615,52.0615,51.9368,51.9943,137521.0
2024-01-18 12:30:00,54.24,54.25,54.18,54.21,200440.0,52.0039,52.0135,51.9464,51.9752,200440.0
2024-01-18 13:00:00,54.2,54.2,54.13,54.17,136665.0,51.9656,51.9656,51.8985,51.9368,136665.0
2024-01-18 13:30:00,54.16,54.29,54.16,54.28,130890.0,51.9272,52.0519,51.9272,52.0423,130890.0
2024-01-18 14:00:00,54.28,54.37,54.26,54.37,95570.0,52.0423,52.1286,52.0231,52.1286,95570.0
2024-01-18 14:30:00,54.37,54.39,54.3,54.36,160466.0,52.1286,52.1477,52.0615,52.119,160466.0
2024-01-18 15:00:00,54.37,54.42,54.35,54.41,126450.0,52.1286,52.1765,52.1094,52.1669,126450.0
2024-01-18 15:30:00,54.42,54.46,54.39,54.45,254295.0,52.1765,52.2149,52.1477,52.2053,254295.0
2024-01-19 09:30:00,54.41,54.41,54.22,54.36,266362.0,52.1669,52.1669,51.9847,52.119,266362.0
2024-01-19 10:00:00,54.37,54.46,54.23,54.29,304886.0,52.1286,52.2149,51.9943,52.0519,304886.0
2024-01-19 10:30:00,54.29,54.36,54.23,54.35,159069.0,52.0519,52.119,51.9943,52.1094,159069.0
2024-01-19 11:00:00,54.35,54.43,54.33,54.38,216003.0,52.1094,52.1861,52.0902,52.1382,216003.0
2024-01-19 11:30:00,54.36,54.37,54.29,54.36,133952.0,52.119,52.1286,52.0519,52.119,133952.0
2024-01-19 12:00:00,54.37,54.5,54.32,54.49,198907.0,52.1286,52.2532,52.0806,52.2436,198907.0
2024-01-19 12:30:00,54.49,54.57,54.48,54.56,199077.0,52.2436,52.3203,52.234,52.3107,199077.0
2024-01-19 13:00:00,54.55,54.6,54.5,54.6,172447.0,52.3011,52.3491,52.2532,52.3491,172447.0
2024-01-19 13:30:00,54.6,54.63,54.58,54.62,80902.0,52.3491,52.3778,52.3299,52.3683,80902.0
2024-01-19 14:00:00,54.63,54.73,54.62,54.69,172666.0,52.3778,52.4737,52.3683,52.4354,172666.0
2024-01-19 14:30:00,54.69,54.7,54.63,54.7,320654.0,52.4354,52.445,52.3778,52.445,320654.0
2024-01-19 15:00:00,54.7,54.72,54.66,54.7,215995.0,52.445,52.4641,52.4066,52.445,215995.0
2024-01-19 15:30:00,54.69,54.73,54.69,54.73,211356.0,52.4354,52.4737,52.4354,52.4737,211356.0
2024-01-22 09:30:00,54.69,54.81,54.62,54.79,319364.0,52.4354,52.5504,52.3683,52.5313,319364.0
2024-01-22 10:00:00,54.8,54.87,54.74,54.83,576151.0,52.5408,52.608,52.4833,52.5696,576151.0
2024-01-22 10:30:00,54.83,54.83,54.72,54.73,264541.0,52.5696,52.5696,52.4641,52.4737,264541.0
2024-01-22 11:00:00,54.73,54.75,54.67,54.74,221709.0,52.4737,52.4929,52.4162,52.4833,221709.0
2024-01-22 11:30:00,54.74,54.75,54.68,54.74,133528.0,52.4833,52.4929,52.4258,52.4833,133528.0
2024-01-22 12:00:00,54.75,54.77,54.69,54.76,204029.0,52.4929,52.5121,52.4354,52.5025,204029.0
2024-01-22 12:30:00,54.76,54.78,54.72,54.75,95608.0,52.5025,52.5217,52.4641,52.4929,95608.0
2024-01-22 13:00:00,54.75,54.75,54.63,54.64,83598.0,52.4929,52.4929,52.3778,52.3874,83598.0
2024-01-22 13:30:00,54.64,54.71,54.62,54.71,113191.0,52.3874,52.4545,52.3683,52.4545,113191.0
2024-01-22 14:00:00,54.71,54.72,54.6,54.63,279328.0,52.4545,52.4641,52.3491,52.3778,279328.0
2024-01-22 14:30:00,54.64,54.68,54.62,54.66,378793.0,52.3874,52.4258,52.3683,52.4066,378793.0
2024-01-22 15:00:00,54.66,54.71,54.62,54.71,147136.0,52.4066,52.4545,52.3683,52.4545,147136.0
2024-01-22 15:30:00,54.71,54.72,54.67,54.69,177699.0,52.4545,52.4641,52.4162,52.4354,177699.0
2024-01-23 09:30:00,54.55,54.66,54.54,54.64,197074.0,52.3011,52.4066,52.2916,52.3874,197074.0
2024-01-23 10:00:00,54.64,54.7,54.6,54.65,268428.0,52.3874,52.445,52.3491,52.397,268428.0
2024-01-23 10:30:00,54.64,54.64,54.46,54.48,223735.0,52.3874,52.3874,52.2149,52.234,223735.0
2024-01-23 11:00:00,54.48,54.56,54.46,54.51,108495.0,52.234,52.3107,52.2149,52.2628,108495.0
2024-01-23 11:30:00,54.51,54.53,54.46,54.52,129631.0,52.2628,52.282,52.2149,52.2724,129631.0
2024-01-23 12:00:00,54.52,54.54,54.48,54.51,149461.0,52.2724,52.2916,52.234,52.2628,149461.0
2024-01-23 12:30:00,54.51,54.57,54.48,54.57,77901.0,52.2628,52.3203,52.234,52.3203,77901.0
2024-01-23 13:00:00,54.56,54.59,54.53,54.58,78561.0,52.3107,52.3395,52.282,52.3299,78561.0
2024-01-23 13:30:00,54.58,54.6,54.56,54.6,68748.0,52.3299,52.3491,52.3107,52.3491,68748.0
2024-01-23 14:00:00,54.6,54.62,54.58,54.62,85037.0,52.3491,52.3683,52.3299,52.3683,85037.0
2024-01-23 14:30:00,54.62,54.7,54.6,54.69,92950.0,52.3683,52.445,52.3491,52.4354,92950.0
2024-01-23 15:00:00,54.69,54.73,54.66,54.71,153619.0,52.4354,52.4737,52.4066,52.4545,153619.0
2024-01-23 15:30:00,54.71,54.72,54.66,54.71,340152.0,52.4545,52.4641,52.4066,52.4545,340152.0
2024-01-24 09:30:00,55.46,55.5,55.28,55.3,1797942.0,53.1736,53.212,53.0011,53.0202,1797942.0
2024-01-24 10:00:00,55.3,55.35,55.22,55.35,198553.0,53.0202,53.0682,52.9435,53.0682,198553.0
2024-01-24 10:30:00,55.34,55.4,55.29,55.35,126473.0,53.0586,53.1161,53.0106,53.0682,126473.0
2024-01-24 11:00:00,55.35,55.38,55.27,55.37,107248.0,53.0682,53.0969,52.9915,53.0873,107248.0
2024-01-24 11:30:00,55.36,55.38,55.31,55.37,183819.0,53.0778,53.0969,53.0298,53.0873,183819.0
2024-01-24 12:00:00,55.37,55.4,55.33,55.39,98271.0,53.0873,53.1161,53.049,53.1065,98271.0
2024-01-24 12:30:00,55.39,55.45,55.38,55.44,73132.0,53.1065,53.164,53.0969,53.1545,73132.0
2024-01-24 13:00:00,55.44,55.44,55.25,55.3,204167.0,53.1545,53.1545,52.9723,53.0202,204167.0
2024-01-24 13:30:00,55.3,55.3,55.22,55.27,117154.0,53.0202,53.0202,52.9435,52.9915,117154.0
2024-01-24 14:00:00,55.26,55.26,55.13,55.17,247175.0,52.9819,52.9819,52.8572,52.8956,247175.0
2024-01-24 14:30:00,55.17,55.26,55.16,55.22,120952.0,52.8956,52.9819,52.886,52.9435,120952.0
2024-01-24 15:00:00,55.22,55.26,55.13,55.14,194069.0,52.9435,52.9819,52.8572,52.8668,194069.0
2024-01-24 15:30:00,55.14,55.22,55.12,55.13,287167.0,52.8668,52.9435,52.8476,52.8572,287167.0
2024-01-25 09:30:00,55.32,55.33,55.16,55.29,240088.0,53.0394,53.049,52.886,53.0106,240088.0
2024-01-25 10:00:00,55.3,55.31,55.18,55.19,200022.0,53.0202,53.0298,52.9052,52.9148,200022.0
2024-01-25 10:30:00,55.2,55.2,55.04,55.05,171324.0,52.9243,52.9243,52.7709,52.7805,171324.0
2024-01-25 11:00:00,55.05,55.15,55.02,55.15,119016.0,52.7805,52.8764,52.7518,52.8764,119016.0
2024-01-25 11:30:00,55.15,55.17,55.09,55.16,117524.0,52.8764,52.8956,52.8189,52.886,117524.0
2024-01-25 12:00:00,55.16,55.2,55.08,55.17,203765.0,52.886,52.9243,52.8093,52.8956,203765.0
2024-01-25 12:30:00,55.17,55.18,55.09,55.15,101409.0,52.8956,52.9052,52.8189,52.8764,101409.0
2024-01-25 13:00:00,55.14,55.23,55.11,55.16,161165.0,52.8668,52.9531,52.8381,52.886,161165.0
2024-01-25 13:30:00,55.16,55.22,55.11,55.12,132199.0,52.886,52.9435,52.8381,52.8476,132199.0
2024-01-25 14:00:00,55.11,55.18,55.08,55.17,271012.0,52.8381,52.9052,52.8093,52.8956,271012.0
2024-01-25 14:30:00,55.17,55.24,55.16,55.23,152825.0,52.8956,52.9627,52.886,52.9531,152825.0
2024-01-25 15:00:00,55.23,55.25,55.2,55.22,93668.0,52.9531,52.9723,52.9243,52.9435,93668.0
2024-01-25 15:30:00,55.22,55.28,55.21,55.27,232831.0,52.9435,53.0011,52.9339,52.9915,232831.0
2024-01-26 09:30:00,55.43,55.55,55.43,55.5,576151.0,53.1449,53.2599,53.1449,53.212,576151.0
2024-01-26 10:00:00,55.49,55.49,55.4,55.43,125325.0,53.2024,53.2024,53.1161,53.1449,125325.0
2024-01-26 10:30:00,55.43,55.55,55.42,55.52,110119.0,53.1449,53.2599,53.1353,53.2312,110119.0
2024-01-26 11:00:00,55.52,55.53,55.46,55.52,99728.0,53.2312,53.2407,53.1736,53.2312,99728.0
2024-01-26 11:30:00,55.52,55.54,55.46,55.53,119761.0,53.2312,53.2503,53.1736,53.2407,119761.0
2024-01-26 12:00:00,55.53,55.54,55.48,55.5,91580.0,53.2407,53.2503,53.1928,53.212,91580.0
2024-01-26 12:30:00,55.5,55.5,55.39,55.43,165529.0,53.212,53.212,53.1065,53.1449,165529.0
2024-01-26 13:00:00,55.42,55.47,55.4,55.46,115040.0,53.1353,53.1832,53.1161,53.1736,115040.0
2024-01-26 13:30:00,55.46,55.47,55.37,55.41,71852.0,53.1736,53.1832,53.0873,53.1257,71852.0
2024-01-26 14:00:00,55.41,55.46,55.41,55.44,52536.0,53.1257,53.1736,53.1257,53.1545,52536.0
2024-01-26 14:30:00,55.43,55.52,55.42,55.49,94201.0,53.1449,53.2312,53.1353,53.2024,94201.0
2024-01-26 15:00:00,55.49,55.5,55.45,55.46,516728.0,53.2024,53.212,53.164,53.1736,516728.0
2024-01-26 15:30:00,55.46,55.47,55.44,55.45,315455.0,53.1736,53.1832,53.1545,53.164,315455.0
2024-01-29 09:30:00,55.48,55.52,55.37,55.43,430219.0,53.1928,53.2312,53.0873,53.1449,430219.0
2024-01-29 10:00:00,55.44,55.44,55.34,55.37,175005.0,53.1545,53.1545,53.0586,53.0873,175005.0
2024-01-29 10:30:00,55.36,55.4,55.33,55.35,254412.0,53.0778,53.1161,53.049,53.0682,254412.0
2024-01-29 11:00:00,55.34,55.39,55.33,55.37,122613.0,53.0586,53.1065,53.049,53.0873,122613.0
2024-01-29 11:30:00,55.37,55.42,55.36,55.41,180884.0,53.0873,53.1353,53.0778,53.1257,180884.0
2024-01-29 12:00:00,55.41,55.46,55.4,55.43,114051.0,53.1257,53.1736,53.1161,53.1449,114051.0
2024-01-29 12:30:00,55.44,55.45,55.38,55.39,241846.0,53.1545,53.164,53.0969,53.1065,241846.0
2024-01-29 13:00:00,55.39,55.4,55.35,55.4,345190.0,53.1065,53.1161,53.0682,53.1161,345190.0
2024-01-29 13:30:00,55.4,55.42,55.39,55.4,62532.0,53.1161,53.1353,53.1065,53.1161,62532.0
2024-01-29 14:00:00,55.4,55.47,55.38,55.47,68805.0,53.1161,53.1832,53.0969,53.1832,68805.0
2024-01-29 14:30:00,55.48,55.52,55.47,55.51,118090.0,53.1928,53.2312,53.1832,53.2216,118090.0
2024-01-29 15:00:00,55.51,55.76,55.5,55.72,315124.0,53.2216,53.4613,53.212,53.4229,315124.0
2024-01-29 15:30:00,55.73,55.74,55.67,55.71,332929.0,53.4325,53.4421,53.375,53.4133,332929.0
2024-01-30 09:30:00,55.47,55.55,55.43,55.54,265523.0,53.1832,53.2599,53.1449,53.2503,265523.0
2024-01-30 10:00:00,55.55,55.56,55.29,55.35,328079.0,53.2599,53.2695,53.0106,53.0682,328079.0
2024-01-30 10:30:00,55.35,55.38,55.32,55.37,142741.0,53.0682,53.0969,53.0394,53.0873,142741.0
2024-01-30 11:00:00,55.37,55.43,55.35,55.43,140108.0,53.0873,53.1449,53.0682,53.1449,140108.0
2024-01-30 11:30:00,55.43,55.49,55.41,55.49,116558.0,53.1449,53.2024,53.1257,53.2024,116558.0
2024-01-30 12:00:00,55.49,55.5,55.45,55.45,211031.0,53.2024,53.212,53.164,53.164,211031.0
2024-01-30 12:30:00,55.45,55.46,55.4,55.41,141524.0,53.164,53.1736,53.1161,53.1257,141524.0
2024-01-30 13:00:00,55.41,55.46,55.39,55.45,89791.0,53.1257,53.1736,53.1065,53.164,89791.0
2024-01-30 13:30:00,55.46,55.47,55.43,55.45,210090.0,53.1736,53.1832,53.1449,53.164,210090.0
2024-01-30 14:00:00,55.45,55.5,55.43,55.5,199873.0,53.164,53.212,53.1449,53.212,199873.0
2024-01-30 14:30:00,55.5,55.54,55.49,55.54,129189.0,53.212,53.2503,53.2024,53.2503,129189.0
2024-01-30 15:00:00,55.53,55.55,55.5,55.54,234631.0,53.2407,53.2599,53.212,53.2503,234631.0
2024-01-30 15:30:00,55.54,55.54,55.49,55.53,508963.0,53.2503,53.2503,53.2024,53.2407,508963.0
2024-01-31 09:30:00,55.64,55.83,55.64,55.79,473184.0,53.3462,53.5284,53.3462,53.49,473184.0
2024-01-31 10:00:00,55.78,55.81,55.71,55.73,191712.0,53.4804,53.5092,53.4133,53.4325,191712.0
2024-01-31 10:30:00,55.72,55.74,55.64,55.71,469052.0,53.4229,53.4421,53.3462,53.4133,469052.0
2024-01-31 11:00:00,55.7,55.74,55.61,55.62,213909.0,53.4037,53.4421,53.3174,53.327,213909.0
2024-01-31 11:30:00,55.63,55.63,55.55,55.62,165381.0,53.3366,53.3366,53.2599,53.327,165381.0
2024-01-31 12:00:00,55.62,55.65,55.59,55.63,156202.0,53.327,53.3558,53.2983,53.3366,156202.0
2024-01-31 12:30:00,55.63,55.64,55.54,55.63,201900.0,53.3366,53.3462,53.2503,53.3366,201900.0
2024-01-31 13:00:00,55.63,55.64,55.56,55.57,111516.0,53.3366,53.3462,53.2695,53.2791,111516.0
2024-01-31 13:30:00,55.58,55.63,55.56,55.62,93754.0,53.2887,53.3366,53.2695,53.327,93754.0
2024-01-31 14:00:00,55.63,55.68,55.41,55.47,431773.0,53.3366,53.3846,53.1257,53.1832,431773.0
2024-01-31 14:30:00,55.47,55.84,55.43,55.54,648196.0,53.1832,53.538,53.1449,53.2503,648196.0
2024-01-31 15:00:00,55.55,55.55,55.12,55.27,979418.0,53.2599,53.2599,52.8476,52.9915,979418.0
2024-01-31 15:30:00,55.27,55.29,55.15,55.21,753373.0,52.9915,53.0106,52.8764,52.9339,753373.0
2024-02-01 09:30:00,55.39,55.55,55.39,55.49,224203.0,53.1065,53.2599,53.1065,53.2024,224203.0
2024-02-01 10:00:00,55.48,55.56,55.36,55.53,414460.0,53.1928,53.2695,53.0778,53.2407,414460.0
2024-02-01 10:30:00,55.52,55.52,55.33,55.33,306927.0,53.2312,53.2312,53.049,53.049,306927.0
2024-02-01 11:00:00,55.33,55.41,55.29,55.4,282312.0,53.049,53.1257,53.0106,53.1161,282312.0
2024-02-01 11:30:00,55.41,55.57,55.4,55.54,160140.0,53.1257,53.2791,53.1161,53.2503,160140.0
2024-02-01 12:00:00,55.54,55.7,55.54,55.6,229967.0,53.2503,53.4037,53.2503,53.3079,229967.0
2024-02-01 12:30:00,55.61,55.72,55.6,55.66,166442.0,53.3174,53.4229,53.3079,53.3654,166442.0
2024-02-01 13:00:00,55.66,55.67,55.56,55.62,103690.0,53.3654,53.375,53.2695,53.327,103690.0
2024-02-01 13:30:00,55.63,55.69,55.62,55.67,169452.0,53.3366,53.3941,53.327,53.375,169452.0
2024-02-01 14:00:00,55.68,55.72,55.66,55.67,185701.0,53.3846,53.4229,53.3654,53.375,185701.0
2024-02-01 14:30:00,55.68,55.74,55.62,55.73,175187.0,53.3846,53.4421,53.327,53.4325,175187.0
2024-02-01 15:00:00,55.73,55.76,55.7,55.73,198429.0,53.4325,53.4613,53.4037,53.4325,198429.0
2024-02-01 15:30:00,55.74,55.77,55.72,55.76,400449.0,53.4421,53.4709,53.4229,53.4613,400449.0
2024-02-02 09:30:00,55.38,55.41,55.24,55.34,232597.0,53.0969,53.1257,52.9627,53.0586,232597.0
2024-02-02 10:00:00,55.31,55.33,55.19,55.25,323431.0,53.0298,53.049,52.9148,52.9723,323431.0
2024-02-02 10:30:00,55.25,55.36,55.17,55.31,290168.0,52.9723,53.0778,52.8956,53.0298,290168.0
2024-02-02 11:00:00,55.31,55.32,55.18,55.23,230747.0,53.0298,53.0394,52.9052,52.9531,230747.0
2024-02-02 11:30:00,55.23,55.26,55.19,55.22,145654.0,52.9531,52.9819,52.9148,52.9435,145654.0
2024-02-02 12:00:00,55.22,55.29,55.19,55.29,173236.0,52.9435,53.0106,52.9148,53.0106,173236.0
2024-02-02 12:30:00,55.29,55.31,55.14,55.22,219114.0,53.0106,53.0298,52.8668,52.9435,219114.0
2024-02-02 13:00:00,55.23,55.31,55.22,55.27,391926.0,52.9531,53.0298,52.9435,52.9915,391926.0
2024-02-02 13:30:00,55.26,55.32,55.24,55.3,131631.0,52.9819,53.0394,52.9627,53.0202,131631.0
2024-02-02 14:00:00,55.3,55.37,55.3,55.34,108591.0,53.0202,53.0873,53.0202,53.0586,108591.0
2024-02-02 14:30:00,55.34,55.4,55.32,55.38,198513.0,53.0586,53.1161,53.0394,53.0969,198513.0
2024-02-02 15:00:00,55.39,55.44,55.37,55.44,149855.0,53.1065,53.1545,53.0873,53.1545,149855.0
2024-02-02 15:30:00,55.44,55.44,55.35,55.39,240576.0,53.1545,53.1545,53.0682,53.1065,240576.0
2024-02-05 09:30:00,55.12,55.17,55.03,55.15,224969.0,52.8476,52.8956,52.7614,52.8764,224969.0
2024-02-05 10:00:00,55.14,55.14,54.88,54.99,173102.0,52.8668,52.8668,52.6175,52.723,173102.0
2024-02-05 10:30:00,54.98,55.05,54.88,54.93,169828.0,52.7134,52.7805,52.6175,52.6655,169828.0
2024-02-05 11:00:00,54.93,55.0,54.9,54.95,111253.0,52.6655,52.7326,52.6367,52.6847,111253.0
2024-02-05 11:30:00,54.95,55.06,54.95,55.05,168167.0,52.6847,52.7901,52.6847,52.7805,168167.0
2024-02-05 12:00:00,55.05,55.12,55.05,55.12,116240.0,52.7805,52.8476,52.7805,52.8476,116240.0
2024-02-05 12:30:00,55.12,55.19,55.12,55.16,93651.0,52.8476,52.9148,52.8476,52.886,93651.0
2024-02-05 13:00:00,55.16,55.21,55.13,55.18,106714.0,52.886,52.9339,52.8572,52.9052,106714.0
2024-02-05 13:30:00,55.17,55.25,55.17,55.22,66107.0,52.8956,52.9723,52.8956,52.9435,66107.0
2024-02-05 14:00:00,55.21,55.25,55.19,55.25,79970.0,52.9339,52.9723,52.9148,52.9723,79970.0
2024-02-05 14:30:00,55.25,55.28,55.23,55.24,277557.0,52.9723,53.0011,52.9531,52.9627,277557.0
2024-02-05 15:00:00,55.24,55.24,55.13,55.22,144960.0,52.9627,52.9627,52.8572,52.9435,144960.0
2024-02-05 15:30:00,55.22,55.24,55.14,55.15,321748.0,52.9435,52.9627,52.8668,52.8764,321748.0
2024-02-06 09:30:00,55.39,55.52,55.33,55.49,264779.0,53.1065,53.2312,53.049,53.2024,264779.0
2024-02-06 10:00:00,55.48,55.55,55.41,55.51,272735.0,53.1928,53.2599,53.1257,53.2216,272735.0
2024-02-06 10:30:00,55.52,55.61,55.5,55.59,254571.0,53.2312,53.3174,53.212,53.2983,254571.0
2024-02-06 11:00:00,55.59,55.65,55.54,55.64,169373.0,53.2983,53.3558,53.2503,53.3462,169373.0
2024-02-06 11:30:00,55.63,55.65,55.55,55.56,145366.0,53.3366,53.3558,53.2599,53.2695,145366.0
2024-02-06 12:00:00,55.55,55.6,55.52,55.6,234705.0,53.2599,53.3079,53.2312,53.3079,234705.0
2024-02-06 12:30:00,55.6,55.64,55.58,55.62,57915.0,53.3079,53.3462,53.2887,53.327,57915.0
2024-02-06 13:00:00,55.61,55.65,55.54,55.58,133225.0,53.3174,53.3558,53.2503,53.2887,133225.0
2024-02-06 13:30:00,55.59,55.66,55.59,55.66,33846.0,53.2983,53.3654,53.2983,53.3654,33846.0
2024-02-06 14:00:00,55.66,55.67,55.55,55.59,70089.0,53.3654,53.375,53.2599,53.2983,70089.0
2024-02-06 14:30:00,55.59,55.67,55.58,55.66,95520.0,53.2983,53.375,53.2887,53.3654,95520.0
2024-02-06 15:00:00,55.66,55.7,55.65,55.68,113765.0,53.3654,53.4037,53.3558,53.3846,113765.0
2024-02-06 15:30:00,55.68,55.75,55.63,55.75,704537.0,53.3846,53.4517,53.3366,53.4517,704537.0
2024-02-07 09:30:00,55.72,55.84,55.69,55.74,239939.0,53.4229,53.538,53.3941,53.4421,239939.0
2024-02-07 10:00:00,55.75,55.81,55.65,55.81,282251.0,53.4517,53.5092,53.3558,53.5092,282251.0
2024-02-07 10:30:00,55.82,55.83,55.7,55.71,212251.0,53.5188,53.5284,53.4037,53.4133,212251.0
2024-02-07 11:00:00,55.71,55.71,55.64,55.68,112671.0,53.4133,53.4133,53.3462,53.3846,112671.0
2024-02-07 11:30:00,55.68,55.73,55.65,55.71,93881.0,53.3846,53.4325,53.3558,53.4133,93881.0
2024-02-07 12:00:00,55.71,55.72,55.67,55.68,69397.0,53.4133,53.4229,53.375,53.3846,69397.0
2024-02-07 12:30:00,55.67,55.71,55.65,55.71,74436.0,53.375,53.4133,53.3558,53.4133,74436.0
2024-02-07 13:00:00,55.71,55.81,55.69,55.77,209315.0,53.4133,53.5092,53.3941,53.4709,209315.0
2024-02-07 13:30:00,55.77,55.79,55.69,55.73,102331.0,53.4709,53.49,53.3941,53.4325,102331.0
2024-02-07 14:00:00,55.73,55.79,55.72,55.76,168497.0,53.4325,53.49,53.4229,53.4613,168497.0
2024-02-07 14:30:00,55.76,55.81,55.74,55.78,171391.0,53.4613,53.5092,53.4421,53.4804,171391.0
2024-02-07 15:00:00,55.79,55.8,55.76,55.77,257079.0,53.49,53.4996,53.4613,53.4709,257079.0
2024-02-07 15:30:00,55.77,55.79,55.74,55.76,187870.0,53.4709,53.49,53.4421,53.4613,187870.0
2024-02-08 09:30:00,55.66,55.68,55.52,55.58,200973.0,53.3654,53.3846,53.2312,53.2887,200973.0
2024-02-08 10:00:00,55.6,55.62,55.53,55.57,111886.0,53.3079,53.327,53.2407,53.2791,111886.0
2024-02-08 10:30:00,55.56,55.59,55.5,55.56,190670.0,53.2695,53.2983,53.212,53.2695,190670.0
2024-02-08 11:00:00,55.55,55.56,55.47,55.47,77430.0,53.2599,53.2695,53.1832,53.1832,77430.0
2024-02-08 11:30:00,55.47,55.57,55.47,55.56,309037.0,53.1832,53.2791,53.1832,53.2695,309037.0
2024-02-08 12:00:00,55.57,55.58,55.49,55.55,114153.0,53.2791,53.2887,53.2024,53.2599,114153.0
2024-02-08 12:30:00,55.55,55.56,55.51,55.52,60592.0,53.2599,53.2695,53.2216,53.2312,60592.0
2024-02-08 13:00:00,55.52,55.64,55.51,55.6,404904.0,53.2312,53.3462,53.2216,53.3079,404904.0
2024-02-08 13:30:00,55.6,55.64,55.59,55.62,564504.0,53.3079,53.3462,53.2983,53.327,564504.0
2024-02-08 14:00:00,55.62,55.63,55.57,55.57,117541.0,53.327,53.3366,53.2791,53.2791,117541.0
2024-02-08 14:30:00,55.58,55.6,55.54,55.58,57038.0,53.2887,53.3079,53.2503,53.2887,57038.0
2024-02-08 15:00:00,55.59,55.63,55.58,55.62,175751.0,53.2983,53.3366,53.2887,53.327,175751.0
2024-02-08 15:30:00,55.63,55.65,55.6,55.64,116524.0,53.3366,53.3558,53.3079,53.3462,116524.0
2024-02-09 09:30:00,55.65,55.68,55.57,55.6,332581.0,53.3558,53.3846,53.2791,53.3079,332581.0
2024-02-09 10:00:00,55.6,55.63,55.5,55.55,146109.0,53.3079,53.3366,53.212,53.2599,146109.0
2024-02-09 10:30:00,55.55,55.64,55.53,55.63,286566.0,53.2599,53.3462,53.2407,53.3366,286566.0
2024-02-09 11:00:00,55.63,55.67,55.61,55.63,198655.0,53.3366,53.375,53.3174,53.3366,198655.0
2024-02-09 11:30:00,55.64,55.65,55.58,55.59,118439.0,53.3462,53.3558,53.2887,53.2983,118439.0
2024-02-09 12:00:00,55.6,55.68,55.58,55.68,444665.0,53.3079,53.3846,53.2887,53.3846,444665.0
2024-02-09 12:30:00,55.68,55.74,55.65,55.73,570928.0,53.3846,53.4421,53.3558,53.4325,570928.0
2024-02-09 13:00:00,55.73,55.84,55.73,55.84,150229.0,53.4325,53.538,53.4325,53.538,150229.0
2024-02-09 13:30:00,55.83,55.86,55.82,55.85,79714.0,53.5284,53.5571,53.5188,53.5476,79714.0
2024-02-09 14:00:00,55.85,55.91,55.84,55.91,77272.0,53.5476,53.6051,53.538,53.6051,77272.0
2024-02-09 14:30:00,55.9,55.91,55.83,55.83,105444.0,53.5955,53.6051,53.5284,53.5284,105444.0
2024-02-09 15:00:00,55.83,55.86,55.78,55.86,109217.0,53.5284,53.5571,53.4804,53.5571,109217.0
2024-02-09 15:30:00,55.86,55.89,55.83,55.88,124198.0,53.5571,53.5859,53.5284,53.5763,124198.0
2024-02-12 09:30:00,55.86,56.11,55.86,56.1,414812.0,53.5571,53.7968,53.5571,53.7872,414812.0
2024-02-12 10:00:00,56.1,56.1,56.02,56.07,145761.0,53.7872,53.7872,53.7105,53.7585,145761.0
2024-02-12 10:30:00,56.09,56.12,56.08,56.11,81703.0,53.7777,53.8064,53.7681,53.7968,81703.0
2024-02-12 11:00:00,56.11,56.14,56.1,56.14,123992.0,53.7968,53.8256,53.7872,53.8256,123992.0
2024-02-12 11:30:00,56.14,56.19,56.13,56.14,166338.0,53.8256,53.8735,53.816,53.8256,166338.0
2024-02-12 12:00:00,56.14,56.17,56.12,56.15,430996.0,53.8256,53.8544,53.8064,53.8352,430996.0
2024-02-12 12:30:00,56.14,56.23,56.14,56.23,148973.0,53.8256,53.9119,53.8256,53.9119,148973.0
2024-02-12 13:00:00,56.23,56.25,56.17,56.17,140485.0,53.9119,53.9311,53.8544,53.8544,140485.0
2024-02-12 13:30:00,56.17,56.18,56.11,56.14,61015.0,53.8544,53.8639,53.7968,53.8256,61015.0
2024-02-12 14:00:00,56.14,56.16,56.01,56.05,108697.0,53.8256,53.8448,53.701,53.7393,108697.0
2024-02-12 14:30:00,56.04,56.05,55.97,55.99,99972.0,53.7297,53.7393,53.6626,53.6818,99972.0
2024-02-12 15:00:00,55.99,56.06,55.99,56.05,100215.0,53.6818,53.7489,53.6818,53.7393,100215.0
2024-02-12 15:30:00,56.05,56.08,56.02,56.05,117734.0,53.7393,53.7681,53.7105,53.7393,117734.0
2024-02-13 09:30:00,55.4,55.47,55.26,55.27,281708.0,53.1161,53.1832,52.9819,52.9915,281708.0
2024-02-13 10:00:00,55.27,55.33,55.14,55.33,175135.0,52.9915,53.049,52.8668,53.049,175135.0
2024-02-13 10:30:00,55.33,55.34,55.23,55.26,180009.0,53.049,53.0586,52.9531,52.9819,180009.0
2024-02-13 11:00:00,55.26,55.35,55.25,55.27,104191.0,52.9819,53.0682,52.9723,52.9915,104191.0
2024-02-13 11:30:00,55.27,55.32,55.23,55.27,101728.0,52.9915,53.0394,52.9531,52.9915,101728.0
2024-02-13 12:00:00,55.27,55.28,55.17,55.19,107990.0,52.9915,53.0011,52.8956,52.9148,107990.0
2024-02-13 12:30:00,55.19,55.25,55.16,55.18,112994.0,52.9148,52.9723,52.886,52.9052,112994.0
2024-02-13 13:00:00,55.18,55.2,55.13,55.15,91568.0,52.9052,52.9243,52.8572,52.8764,91568.0
2024-02-13 13:30:00,55.15,55.15,55.06,55.08,118589.0,52.8764,52.8764,52.7901,52.8093,118589.0
2024-02-13 14:00:00,55.08,55.08,54.94,54.98,153560.0,52.8093,52.8093,52.6751,52.7134,153560.0
2024-02-13 14:30:00,54.98,55.03,54.87,54.88,179795.0,52.7134,52.7614,52.608,52.6175,179795.0
2024-02-13 15:00:00,54.89,54.92,54.86,54.91,157283.0,52.6271,52.6559,52.5984,52.6463,157283.0
2024-02-13 15:30:00,54.91,55.07,54.9,55.07,365778.0,52.6463,52.7997,52.6367,52.7997,365778.0
2024-02-14 09:30:00,55.49,55.57,55.46,55.52,228815.0,53.2024,53.2791,53.1736,53.2312,228815.0
2024-02-14 10:00:00,55.54,55.63,55.5,55.59,146839.0,53.2503,53.3366,53.212,53.2983,146839.0
2024-02-14 10:30:00,55.6,55.62,55.52,55.54,108441.0,53.3079,53.327,53.2312,53.2503,108441.0
2024-02-14 11:00:00,55.54,55.59,55.5,55.57,250609.0,53.2503,53.2983,53.212,53.2791,250609.0
2024-02-14 11:30:00,55.58,55.62,55.56,55.57,215801.0,53.2887,53.327,53.2695,53.2791,215801.0
2024-02-14 12:00:00,55.56,55.6,55.47,55.6,489949.0,53.2695,53.3079,53.1832,53.3079,489949.0
2024-02-14 12:30:00,55.61,55.65,55.58,55.64,75388.0,53.3174,53.3558,53.2887,53.3462,75388.0
2024-02-14 13:00:00,55.64,55.67,55.58,55.61,128066.0,53.3462,53.375,53.2887,53.3174,128066.0
2024-02-14 13:30:00,55.61,55.72,55.61,55.64,91542.0,53.3174,53.4229,53.3174,53.3462,91542.0
2024-02-14 14:00:00,55.64,55.68,55.57,55.68,99184.0,53.3462,53.3846,53.2791,53.3846,99184.0
2024-02-14 14:30:00,55.68,55.71,55.66,55.68,143748.0,53.3846,53.4133,53.3654,53.3846,143748.0
2024-02-14 15:00:00,55.69,55.77,55.67,55.76,192298.0,53.3941,53.4709,53.375,53.4613,192298.0
2024-02-14 15:30:00,55.76,55.78,55.73,55.77,300252.0,53.4613,53.4804,53.4325,53.4709,300252.0
2024-02-15 09:30:00,55.97,56.16,55.97,56.12,222095.0,53.6626,53.8448,53.6626,53.8064,222095.0
2024-02-15 10:00:00,56.13,56.23,56.11,56.16,144975.0,53.816,53.9119,53.7968,53.8448,144975.0
2024-02-15 10:30:00,56.17,56.18,56.09,56.12,146760.0,53.8544,53.8639,53.7777,53.8064,146760.0
2024-02-15 11:00:00,56.12,56.12,56.02,56.05,165679.0,53.8064,53.8064,53.7105,53.7393,165679.0
2024-02-15 11:30:00,56.04,56.13,56.04,56.1,82001.0,53.7297,53.816,53.7297,53.7872,82001.0
2024-02-15 12:00:00,56.1,56.17,56.09,56.16,126295.0,53.7872,53.8544,53.7777,53.8448,126295.0
2024-02-15 12:30:00,56.16,56.19,56.14,56.14,147453.0,53.8448,53.8735,53.8256,53.8256,147453.0
2024-02-15 13:00:00,56.14,56.24,56.13,56.23,130210.0,53.8256,53.9215,53.816,53.9119,130210.0
2024-02-15 13:30:00,56.24,56.25,56.2,56.25,132747.0,53.9215,53.9311,53.8831,53.9311,132747.0
2024-02-15 14:00:00,56.25,56.3,56.24,56.29,109255.0,53.9311,53.979,53.9215,53.9694,109255.0
2024-02-15 14:30:00,56.29,56.33,56.28,56.3,124599.0,53.9694,54.0078,53.9598,53.979,124599.0
2024-02-15 15:00:00,56.3,56.31,56.25,56.3,136089.0,53.979,53.9886,53.9311,53.979,136089.0
2024-02-15 15:30:00,56.3,56.33,56.29,56.32,332240.0,53.979,54.0078,53.9694,53.9982,332240.0
2024-02-16 09:30:00,56.33,56.39,56.26,56.31,175652.0,54.0078,54.0653,53.9406,53.9886,175652.0
2024-02-16 10:00:00,56.31,56.49,56.27,56.44,309943.0,53.9886,54.1612,53.9502,54.1132,309943.0
2024-02-16 10:30:00,56.44,56.53,56.4,56.48,166904.0,54.1132,54.1995,54.0749,54.1516,166904.0
2024-02-16 11:00:00,56.49,56.54,56.47,56.53,128317.0,54.1612,54.2091,54.142,54.1995,128317.0
2024-02-16 11:30:00,56.53,56.57,56.51,56.55,191985.0,54.1995,54.2379,54.1803,54.2187,191985.0
2024-02-16 12:00:00,56.54,56.56,56.49,56.56,143243.0,54.2091,54.2283,54.1612,54.2283,143243.0
2024-02-16 12:30:00,56.56,56.6,56.53,56.58,59201.0,54.2283,54.2666,54.1995,54.2475,59201.0
2024-02-16 13:00:00,56.59,56.59,56.49,56.56,112338.0,54.257,54.257,54.1612,54.2283,112338.0
2024-02-16 13:30:00,56.56,56.61,56.55,56.61,68298.0,54.2283,54.2762,54.2187,54.2762,68298.0
2024-02-16 14:00:00,56.61,56.65,56.61,56.64,132550.0,54.2762,54.3146,54.2762,54.305,132550.0
2024-02-16 14:30:00,56.63,56.64,56.44,56.48,494236.0,54.2954,54.305,54.1132,54.1516,494236.0
2024-02-16 15:00:00,56.47,56.49,56.45,56.48,143305.0,54.142,54.1612,54.1228,54.1516,143305.0
2024-02-16 15:30:00,56.49,56.49,56.4,56.41,236290.0,54.1612,54.1612,54.0749,54.0845,236290.0
2024-02-20 09:30:00,56.69,56.78,56.62,56.67,233589.0,54.3529,54.4392,54.2858,54.3337,233589.0
2024-02-20 10:00:00,56.66,56.69,56.59,56.64,223881.0,54.3242,54.3529,54.257,54.305,223881.0
2024-02-20 10:30:00,56.64,56.68,56.54,56.68,96470.0,54.305,54.3433,54.2091,54.3433,96470.0
2024-02-20 11:00:00,56.68,56.69,56.6,56.61,142021.0,54.3433,54.3529,54.2666,54.2762,142021.0
2024-02-20 11:30:00,56.62,56.62,56.55,56.55,139411.0,54.2858,54.2858,54.2187,54.2187,139411.0
2024-02-20 12:00:00,56.55,56.56,56.5,56.52,81751.0,54.2187,54.2283,54.1708,54.1899,81751.0
2024-02-20 12:30:00,56.52,56.55,56.45,56.54,71339.0,54.1899,54.2187,54.1228,54.2091,71339.0
2024-02-20 13:00:00,56.55,56.55,56.47,56.5,86306.0,54.2187,54.2187,54.142,54.1708,86306.0
2024-02-20 13:30:00,56.5,56.55,56.47,56.55,134070.0,54.1708,54.2187,54.142,54.2187,134070.0
2024-02-20 14:00:00,56.54,56.55,56.49,56.54,109086.0,54.2091,54.2187,54.1612,54.2091,109086.0
2024-02-20 14:30:00,56.55,56.58,56.52,56.56,95904.0,54.2187,54.2475,54.1899,54.2283,95904.0
2024-02-20 15:00:00,56.57,56.59,56.52,56.59,232722.0,54.2379,54.257,54.1899,54.257,232722.0
2024-02-20 15:30:00,56.59,56.61,56.5,56.6,560095.0,54.257,54.2762,54.1708,54.2666,560095.0
2024-02-21 09:30:00,56.52,56.66,56.5,56.64,188312.0,54.1899,54.3242,54.1708,54.305,188312.0
2024-02-21 10:00:00,56.64,56.66,56.56,56.57,114689.0,54.305,54.3242,54.2283,54.2379,114689.0
2024-02-21 10:30:00,56.57,56.57,56.5,56.5,100528.0,54.2379,54.2379,54.1708,54.1708,100528.0
2024-02-21 11:00:00,56.51,56.62,56.51,56.59,165522.0,54.1803,54.2858,54.1803,54.257,165522.0
2024-02-21 11:30:00,56.59,56.6,56.54,56.59,109868.0,54.257,54.2666,54.2091,54.257,109868.0
2024-02-21 12:00:00,56.6,56.6,56.51,56.52,77129.0,54.2666,54.2666,54.1803,54.1899,77129.0
2024-02-21 12:30:00,56.52,56.54,56.47,56.54,135364.0,54.1899,54.2091,54.142,54.2091,135364.0
2024-02-21 13:00:00,56.54,56.54,56.41,56.52,188373.0,54.2091,54.2091,54.0845,54.1899,188373.0
2024-02-21 13:30:00,56.52,56.53,56.49,56.52,115728.0,54.1899,54.1995,54.1612,54.1899,115728.0
2024-02-21 14:00:00,56.53,56.61,56.46,56.52,188576.0,54.1995,54.2762,54.1324,54.1899,188576.0
2024-02-21 14:30:00,56.52,56.54,56.44,56.52,137817.0,54.1899,54.2091,54.1132,54.1899,137817.0
2024-02-21 15:00:00,56.52,56.53,56.42,56.49,203504.0,54.1899,54.1995,54.0941,54.1612,203504.0
2024-02-21 15:30:00,56.5,56.66,56.49,56.66,336092.0,54.1708,54.3242,54.1612,54.3242,336092.0
2024-02-22 09:30:00,57.11,57.23,57.08,57.19,263872.0,54.7556,54.8707,54.7268,54.8323,263872.0
2024-02-22 10:00:00,57.19,57.19,57.03,57.09,256524.0,54.8323,54.8323,54.6789,54.7364,256524.0
2024-02-22 10:30:00,57.09,57.11,57.01,57.03,107495.0,54.7364,54.7556,54.6597,54.6789,107495.0
2024-02-22 11:00:00,57.02,57.11,57.0,57.09,113627.0,54.6693,54.7556,54.6501,54.7364,113627.0
2024-02-22 11:30:00,57.09,57.1,57.03,57.05,113664.0,54.7364,54.746,54.6789,54.6981,113664.0
2024-02-22 12:00:00,57.05,57.14,57.04,57.14,62241.0,54.6981,54.7844,54.6885,54.7844,62241.0
2024-02-22 12:30:00,57.15,57.17,57.12,57.17,120154.0,54.794,54.8131,54.7652,54.8131,120154.0
2024-02-22 13:00:00,57.16,57.18,57.1,57.18,89300.0,54.8035,54.8227,54.746,54.8227,89300.0
2024-02-22 13:30:00,57.18,57.22,57.17,57.2,69082.0,54.8227,54.8611,54.8131,54.8419,69082.0
2024-02-22 14:00:00,57.21,57.28,57.2,57.28,57996.0,54.8515,54.9186,54.8419,54.9186,57996.0
2024-02-22 14:30:00,57.28,57.28,57.18,57.2,151864.0,54.9186,54.9186,54.8227,54.8419,151864.0
2024-02-22 15:00:00,57.2,57.25,57.19,57.23,138545.0,54.8419,54.8898,54.8323,54.8707,138545.0
2024-02-22 15:30:00,57.23,57.27,57.21,57.25,149487.0,54.8707,54.909,54.8515,54.8898,149487.0
2024-02-23 09:30:00,57.27,57.32,57.25,57.27,172448.0,54.909,54.957,54.8898,54.909,172448.0
2024-02-23 10:00:00,57.27,57.31,57.24,57.27,220633.0,54.909,54.9474,54.8802,54.909,220633.0
2024-02-23 10:30:00,57.27,57.31,57.23,57.28,104745.0,54.909,54.9474,54.8707,54.9186,104745.0
2024-02-23 11:00:00,57.28,57.28,57.18,57.28,248278.0,54.9186,54.9186,54.8227,54.9186,248278.0
2024-02-23 11:30:00,57.27,57.34,57.26,57.34,136450.0,54.909,54.9761,54.8994,54.9761,136450.0
2024-02-23 12:00:00,57.35,57.38,57.3,57.33,86671.0,54.9857,55.0145,54.9378,54.9665,86671.0
2024-02-23 12:30:00,57.33,57.37,57.3,57.35,80900.0,54.9665,55.0049,54.9378,54.9857,80900.0
2024-02-23 13:00:00,57.35,57.36,57.32,57.36,94905.0,54.9857,54.9953,54.957,54.9953,94905.0
2024-02-23 13:30:00,57.35,57.37,57.32,57.33,93087.0,54.9857,55.0049,54.957,54.9665,93087.0
2024-02-23 14:00:00,57.32,57.33,57.24,57.25,86540.0,54.957,54.9665,54.8802,54.8898,86540.0
2024-02-23 14:30:00,57.24,57.31,57.24,57.3,100161.0,54.8802,54.9474,54.8802,54.9378,100161.0
2024-02-23 15:00:00,57.3,57.32,57.26,57.27,85562.0,54.9378,54.957,54.8994,54.909,85562.0
2024-02-23 15:30:00,57.27,57.33,57.25,57.3,175508.0,54.909,54.9665,54.8898,54.9378,175508.0
2024-02-26 09:30:00,57.25,57.28,57.21,57.26,139470.0,54.8898,54.9186,54.8515,54.8994,139470.0
2024-02-26 10:00:00,57.27,57.27,57.18,57.21,199462.0,54.909,54.909,54.8227,54.8515,199462.0
2024-02-26 10:30:00,57.22,57.26,57.18,57.19,116279.0,54.8611,54.8994,54.8227,54.8323,116279.0
2024-02-26 11:00:00,57.19,57.2,57.13,57.18,130973.0,54.8323,54.8419,54.7748,54.8227,130973.0
2024-02-26 11:30:00,57.17,57.19,57.15,57.18,87882.0,54.8131,54.8323,54.794,54.8227,87882.0
2024-02-26 12:00:00,57.18,57.2,57.15,57.2,99495.0,54.8227,54.8419,54.794,54.8419,99495.0
2024-02-26 12:30:00,57.2,57.2,57.13,57.16,47926.0,54.8419,54.8419,54.7748,54.8035,47926.0
2024-02-26 13:00:00,57.16,57.18,57.08,57.1,144400.0,54.8035,54.8227,54.7268,54.746,144400.0
2024-02-26 13:30:00,57.09,57.13,57.06,57.12,167405.0,54.7364,54.7748,54.7077,54.7652,167405.0
2024-02-26 14:00:00,57.12,57.17,57.12,57.16,172334.0,54.7652,54.8131,54.7652,54.8035,172334.0
2024-02-26 14:30:00,57.16,57.17,57.12,57.14,128273.0,54.8035,54.8131,54.7652,54.7844,128273.0
2024-02-26 15:00:00,57.14,57.22,57.14,57.22,95461.0,54.7844,54.8611,54.7844,54.8611,95461.0
2024-02-26 15:30:00,57.21,57.22,57.16,57.16,188168.0,54.8515,54.8611,54.8035,54.8035,188168.0
2024-02-27 09:30:00,57.22,57.25,57.17,57.25,155096.0,54.8611,54.8898,54.8131,54.8898,155096.0
2024-02-27 10:00:00,57.26,57.3,57.23,57.26,237737.0,54.8994,54.9378,54.8707,54.8994,237737.0
2024-02-27 10:30:00,57.26,57.31,57.21,57.3,101709.0,54.8994,54.9474,54.8515,54.9378,101709.0
2024-02-27 11:00:00,57.3,57.32,57.28,57.3,100312.0,54.9378,54.957,54.9186,54.9378,100312.0
2024-02-27 11:30:00,57.3,57.31,57.25,57.29,91225.0,54.9378,54.9474,54.8898,54.9282,91225.0
2024-02-27 12:00:00,57.29,57.29,57.21,57.25,94520.0,54.9282,54.9282,54.8515,54.8898,94520.0
2024-02-27 12:30:00,57.25,57.27,57.22,57.24,97841.0,54.8898,54.909,54.8611,54.8802,97841.0
2024-02-27 13:00:00,57.24,57.31,57.22,57.27,147104.0,54.8802,54.9474,54.8611,54.909,147104.0
2024-02-27 13:30:00,57.26,57.29,57.25,57.29,56520.0,54.8994,54.9282,54.8898,54.9282,56520.0
2024-02-27 14:00:00,57.29,57.3,57.24,57.26,130423.0,54.9282,54.9378,54.8802,54.8994,130423.0
2024-02-27 14:30:00,57.26,57.27,57.21,57.26,90890.0,54.8994,54.909,54.8515,54.8994,90890.0
2024-02-27 15:00:00,57.26,57.28,57.23,57.28,237270.0,54.8994,54.9186,54.8707,54.9186,237270.0
2024-02-27 15:30:00,57.28,57.29,57.24,57.27,309269.0,54.9186,54.9282,54.8802,54.909,309269.0
2024-02-28 09:30:00,56.87,56.87,56.8,56.81,152803.0,54.5255,54.5255,54.4584,54.468,152803.0
2024-02-28 10:00:00,56.81,56.86,56.8,56.84,98460.0,54.468,54.5159,54.4584,54.4967,98460.0
2024-02-28 10:30:00,56.83,56.86,56.8,56.86,112658.0,54.4872,54.5159,54.4584,54.5159,112658.0
2024-02-28 11:00:00,56.85,56.89,56.82,56.84,68820.0,54.5063,54.5447,54.4776,54.4967,68820.0
2024-02-28 11:30:00,56.84,56.91,56.81,56.9,67283.0,54.4967,54.5639,54.468,54.5543,67283.0
2024-02-28 12:00:00,56.9,56.93,56.87,56.88,136082.0,54.5543,54.583,54.5255,54.5351,136082.0
2024-02-28 12:30:00,56.88,56.88,56.81,56.86,47677.0,54.5351,54.5351,54.468,54.5159,47677.0
2024-02-28 13:00:00,56.86,56.9,56.82,56.9,49404.0,54.5159,54.5543,54.4776,54.5543,49404.0
2024-02-28 13:30:00,56.9,56.91,56.86,56.88,59821.0,54.5543,54.5639,54.5159,54.5351,59821.0
2024-02-28 14:00:00,56.88,56.88,56.79,56.83,123174.0,54.5351,54.5351,54.4488,54.4872,123174.0
2024-02-28 14:30:00,56.82,56.82,56.76,56.8,101667.0,54.4776,54.4776,54.42,54.4584,101667.0
2024-02-28 15:00:00,56.82,56.87,56.8,56.87,134896.0,54.4776,54.5255,54.4584,54.5255,134896.0
2024-02-28 15:30:00,56.86,56.86,56.81,56.83,233837.0,54.5159,54.5159,54.468,54.4872,233837.0
2024-02-29 09:30:00,57.14,57.15,57.05,57.13,268590.0,54.7844,54.794,54.6981,54.7748,268590.0
2024-02-29 10:00:00,57.15,57.18,57.03,57.07,179550.0,54.794,54.8227,54.6789,54.7173,179550.0
2024-02-29 10:30:00,57.07,57.08,56.94,56.94,123774.0,54.7173,54.7268,54.5926,54.5926,123774.0
2024-02-29 11:00:00,56.95,56.96,56.87,56.88,99069.0,54.6022,54.6118,54.5255,54.5351,99069.0
2024-02-29 11:30:00,56.87,56.87,56.74,56.84,145302.0,54.5255,54.5255,54.4009,54.4967,145302.0
2024-02-29 12:00:00,56.83,56.86,56.77,56.78,90721.0,54.4872,54.5159,54.4296,54.4392,90721.0
2024-02-29 12:30:00,56.78,56.87,56.77,56.87,56587.0,54.4392,54.5255,54.4296,54.5255,56587.0
2024-02-29 13:00:00,56.86,56.92,56.85,56.92,63655.0,54.5159,54.5734,54.5063,54.5734,63655.0
2024-02-29 13:30:00,56.91,56.95,56.9,56.94,48308.0,54.5639,54.6022,54.5543,54.5926,48308.0
2024-02-29 14:00:00,56.95,56.98,56.91,56.92,98436.0,54.6022,54.631,54.5639,54.5734,98436.0
2024-02-29 14:30:00,56.92,56.94,56.85,56.9,61059.0,54.5734,54.5926,54.5063,54.5543,61059.0
2024-02-29 15:00:00,56.9,56.93,56.88,56.92,97152.0,54.5543,54.583,54.5351,54.5734,97152.0
2024-02-29 15:30:00,56.92,57.0,56.91,56.96,364881.0,54.5734,54.6501,54.5639,54.6118,364881.0
2024-03-01 09:30:00,57.29,57.32,57.09,57.11,288331.0,54.9282,54.957,54.7364,54.7556,288331.0
2024-03-01 10:00:00,57.12,57.47,57.12,57.47,222377.0,54.7652,55.1008,54.7652,55.1008,222377.0
2024-03-01 10:30:00,57.46,57.56,57.42,57.54,157368.0,55.0912,55.1871,55.0528,55.1679,157368.0
2024-03-01 11:00:00,57.54,57.57,57.46,57.48,85862.0,55.1679,55.1966,55.0912,55.1104,85862.0
2024-03-01 11:30:00,57.48,57.55,57.46,57.53,106747.0,55.1104,55.1775,55.0912,55.1583,106747.0
2024-03-01 12:00:00,57.52,57.59,57.51,57.56,64593.0,55.1487,55.2158,55.1391,55.1871,64593.0
2024-03-01 12:30:00,57.57,57.59,57.54,57.56,81975.0,55.1966,55.2158,55.1679,55.1871,81975.0
2024-03-01 13:00:00,57.57,57.61,57.54,57.6,402623.0,55.1966,55.235,55.1679,55.2254,402623.0
2024-03-01 13:30:00,57.6,57.63,57.58,57.62,52892.0,55.2254,55.2542,55.2062,55.2446,52892.0
2024-03-01 14:00:00,57.62,57.64,57.6,57.64,76038.0,55.2446,55.2638,55.2254,55.2638,76038.0
2024-03-01 14:30:00,57.65,57.65,57.59,57.63,71968.0,55.2733,55.2733,55.2158,55.2542,71968.0
2024-03-01 15:00:00,57.62,57.62,57.57,57.58,146432.0,55.2446,55.2446,55.1966,55.2062,146432.0
2024-03-01 15:30:00,57.59,57.61,57.56,57.59,303848.0,55.2158,55.235,55.1871,55.2158,303848.0
2024-03-04 09:30:00,57.48,57.5,57.41,57.45,172427.0,55.1104,55.1295,55.0432,55.0816,172427.0
2024-03-04 10:00:00,57.45,57.46,57.39,57.44,83916.0,55.0816,55.0912,55.0241,55.072,83916.0
2024-03-04 10:30:00,57.45,57.49,57.43,57.48,114481.0,55.0816,55.1199,55.0624,55.1104,114481.0
2024-03-04 11:00:00,57.48,57.53,57.47,57.48,64491.0,55.1104,55.1583,55.1008,55.1104,64491.0
2024-03-04 11:30:00,57.48,57.52,57.47,57.52,119302.0,55.1104,55.1487,55.1008,55.1487,119302.0
2024-03-04 12:00:00,57.51,57.55,57.47,57.54,76138.0,55.1391,55.1775,55.1008,55.1679,76138.0
2024-03-04 12:30:00,57.54,57.54,57.48,57.48,747971.0,55.1679,55.1679,55.1104,55.1104,747971.0
2024-03-04 13:00:00,57.49,57.5,57.42,57.45,46837.0,55.1199,55.1295,55.0528,55.0816,46837.0
2024-03-04 13:30:00,57.44,57.47,57.44,57.46,138042.0,55.072,55.1008,55.072,55.0912,138042.0
2024-03-04 14:00:00,57.46,57.48,57.43,57.45,84122.0,55.0912,55.1104,55.0624,55.0816,84122.0
2024-03-04 14:30:00,57.46,57.54,57.45,57.51,110790.0,55.0912,55.1679,55.0816,55.1391,110790.0
2024-03-04 15:00:00,57.51,57.53,57.49,57.5,146585.0,55.1391,55.1583,55.1199,55.1295,146585.0
2024-03-04 15:30:00,57.5,57.52,57.43,57.44,222383.0,55.1295,55.1487,55.0624,55.072,222383.0
2024-03-05 09:30:00,57.41,57.41,57.31,57.38,138876.0,55.0432,55.0432,54.9474,55.0145,138876.0
2024-03-05 10:00:00,57.38,57.57,57.38,57.41,279992.0,55.0145,55.1966,55.0145,55.0432,279992.0
2024-03-05 10:30:00,57.4,57.43,57.35,57.39,156579.0,55.0337,55.0624,54.9857,55.0241,156579.0
2024-03-05 11:00:00,57.4,57.4,57.32,57.35,88110.0,55.0337,55.0337,54.957,54.9857,88110.0
2024-03-05 11:30:00,57.35,57.38,57.26,57.3,121999.0,54.9857,55.0145,54.8994,54.9378,121999.0
2024-03-05 12:00:00,57.31,57.38,57.29,57.37,116139.0,54.9474,55.0145,54.9282,55.0049,116139.0
2024-03-05 12:30:00,57.38,57.38,57.32,57.35,68003.0,55.0145,55.0145,54.957,54.9857,68003.0
2024-03-05 13:00:00,57.35,57.35,57.27,57.31,136595.0,54.9857,54.9857,54.909,54.9474,136595.0
2024-03-05 13:30:00,57.3,57.35,57.23,57.25,309506.0,54.9378,54.9857,54.8707,54.8898,309506.0
2024-03-05 14:00:00,57.24,57.3,57.21,57.28,141342.0,54.8802,54.9378,54.8515,54.9186,141342.0
2024-03-05 14:30:00,57.29,57.29,57.15,57.16,99467.0,54.9282,54.9282,54.794,54.8035,99467.0
2024-03-05 15:00:00,57.16,57.19,57.09,57.11,138764.0,54.8035,54.8323,54.7364,54.7556,138764.0
2024-03-05 15:30:00,57.11,57.24,57.1,57.22,285185.0,54.7556,54.8802,54.746,54.8611,285185.0
2024-03-06 09:30:00,57.92,57.96,57.88,57.92,309104.0,55.5322,55.5706,55.4939,55.5322,309104.0
2024-03-06 10:00:00,57.89,57.96,57.84,57.86,281584.0,55.5035,55.5706,55.4555,55.4747,281584.0
2024-03-06 10:30:00,57.86,57.98,57.83,57.97,161380.0,55.4747,55.5897,55.4459,55.5802,161380.0
2024-03-06 11:00:00,57.96,58.02,57.94,58.02,95234.0,55.5706,55.6281,55.5514,55.6281,95234.0
2024-03-06 11:30:00,58.02,58.12,57.98,58.09,220460.0,55.6281,55.724,55.5897,55.6952,220460.0
2024-03-06 12:00:00,58.09,58.12,58.06,58.11,205998.0,55.6952,55.724,55.6664,55.7144,205998.0
2024-03-06 12:30:00,58.11,58.13,58.02,58.04,159689.0,55.7144,55.7336,55.6281,55.6473,159689.0
2024-03-06 13:00:00,58.04,58.12,58.04,58.11,97191.0,55.6473,55.724,55.6473,55.7144,97191.0
2024-03-06 13:30:00,58.11,58.11,57.94,58.0,265243.0,55.7144,55.7144,55.5514,55.6089,265243.0
2024-03-06 14:00:00,57.99,57.99,57.88,57.97,251165.0,55.5993,55.5993,55.4939,55.5802,251165.0
2024-03-06 14:30:00,57.98,57.99,57.9,57.93,207997.0,55.5897,55.5993,55.513,55.5418,207997.0
2024-03-06 15:00:00,57.92,57.96,57.87,57.92,136821.0,55.5322,55.5706,55.4843,55.5322,136821.0
2024-03-06 15:30:00,57.92,57.96,57.87,57.95,359373.0,55.5322,55.5706,55.4843,55.561,359373.0
2024-03-07 09:30:00,58.27,58.38,58.22,58.36,192173.0,55.8678,55.9733,55.8198,55.9541,192173.0
2024-03-07 10:00:00,58.36,58.37,58.28,58.35,135793.0,55.9541,55.9637,55.8774,55.9445,135793.0
2024-03-07 10:30:00,58.36,58.45,58.34,58.42,94815.0,55.9541,56.0404,55.9349,56.0116,94815.0
2024-03-07 11:00:00,58.42,58.5,58.39,58.48,77332.0,56.0116,56.0883,55.9828,56.0691,77332.0
2024-03-07 11:30:00,58.48,58.52,58.42,58.51,74648.0,56.0691,56.1075,56.0116,56.0979,74648.0
2024-03-07 12:00:00,58.51,58.52,58.47,58.48,125447.0,56.0979,56.1075,56.0595,56.0691,125447.0
2024-03-07 12:30:00,58.47,58.49,58.39,58.48,73640.0,56.0595,56.0787,55.9828,56.0691,73640.0
2024-03-07 13:00:00,58.48,58.54,58.47,58.53,71308.0,56.0691,56.1267,56.0595,56.1171,71308.0
2024-03-07 13:30:00,58.53,58.58,58.51,58.58,58721.0,56.1171,56.165,56.0979,56.165,58721.0
2024-03-07 14:00:00,58.56,58.57,58.52,58.54,104923.0,56.1458,56.1554,56.1075,56.1267,104923.0
2024-03-07 14:30:00,58.53,58.57,58.52,58.53,103315.0,56.1171,56.1554,56.1075,56.1171,103315.0
2024-03-07 15:00:00,58.52,58.54,58.47,58.5,65481.0,56.1075,56.1267,56.0595,56.0883,65481.0
2024-03-07 15:30:00,58.5,58.56,58.5,58.53,202170.0,56.0883,56.1458,56.0883,56.1171,202170.0
2024-03-08 09:30:00,58.72,58.81,58.68,58.75,307293.0,56.2992,56.3855,56.2609,56.328,307293.0
2024-03-08 10:00:00,58.75,58.78,58.67,58.72,102963.0,56.328,56.3568,56.2513,56.2992,102963.0
2024-03-08 10:30:00,58.72,58.81,58.68,58.79,124323.0,56.2992,56.3855,56.2609,56.3663,124323.0
2024-03-08 11:00:00,58.79,58.8,58.52,58.53,135644.0,56.3663,56.3759,56.1075,56.1171,135644.0
2024-03-08 11:30:00,58.54,58.57,58.48,58.5,324813.0,56.1267,56.1554,56.0691,56.0883,324813.0
2024-03-08 12:00:00,58.49,58.56,58.47,58.55,149459.0,56.0787,56.1458,56.0595,56.1362,149459.0
2024-03-08 12:30:00,58.56,58.58,58.39,58.41,104593.0,56.1458,56.165,55.9828,56.002,104593.0
2024-03-08 13:00:00,58.4,58.43,58.35,58.38,84039.0,55.9924,56.0212,55.9445,55.9733,84039.0
2024-03-08 13:30:00,58.38,58.39,58.3,58.36,107977.0,55.9733,55.9828,55.8965,55.9541,107977.0
2024-03-08 14:00:00,58.36,58.47,58.36,58.46,104932.0,55.9541,56.0595,55.9541,56.05,104932.0
2024-03-08 14:30:00,58.46,58.53,58.46,58.48,109075.0,56.05,56.1171,56.05,56.0691,109075.0
2024-03-08 15:00:00,58.48,58.51,58.37,58.38,123020.0,56.0691,56.0979,55.9637,55.9733,123020.0
2024-03-08 15:30:00,58.37,58.42,58.37,58.38,244139.0,55.9637,56.0116,55.9637,55.9733,244139.0
2024-03-11 09:30:00,58.14,58.23,58.09,58.1,169540.0,55.7431,55.8294,55.6952,55.7048,169540.0
2024-03-11 10:00:00,58.1,58.11,58.0,58.03,122847.0,55.7048,55.7144,55.6089,55.6377,122847.0
2024-03-11 10:30:00,58.03,58.11,58.01,58.1,91352.0,55.6377,55.7144,55.6185,55.7048,91352.0
2024-03-11 11:00:00,58.11,58.11,58.03,58.04,83207.0,55.7144,55.7144,55.6377,55.6473,83207.0
2024-03-11 11:30:00,58.03,58.16,58.02,58.15,70796.0,55.6377,55.7623,55.6281,55.7527,70796.0
2024-03-11 12:00:00,58.15,58.19,58.11,58.19,95126.0,55.7527,55.7911,55.7144,55.7911,95126.0
2024-03-11 12:30:00,58.19,58.22,58.16,58.2,87465.0,55.7911,55.8198,55.7623,55.8007,87465.0
2024-03-11 13:00:00,58.2,58.24,58.18,58.23,171844.0,55.8007,55.839,55.7815,55.8294,171844.0
2024-03-11 13:30:00,58.23,58.24,58.16,58.2,72775.0,55.8294,55.839,55.7623,55.8007,72775.0
2024-03-11 14:00:00,58.21,58.22,58.17,58.21,51491.0,55.8103,55.8198,55.7719,55.8103,51491.0
2024-03-11 14:30:00,58.21,58.25,58.17,58.24,98805.0,55.8103,55.8486,55.7719,55.839,98805.0
2024-03-11 15:00:00,58.24,58.24,58.2,58.21,99219.0,55.839,55.839,55.8007,55.8103,99219.0
2024-03-11 15:30:00,58.21,58.23,58.17,58.22,313184.0,55.8103,55.8294,55.7719,55.8198,313184.0
2024-03-12 09:30:00,58.4,58.42,58.17,58.37,283637.0,55.9924,56.0116,55.7719,55.9637,283637.0
2024-03-12 10:00:00,58.39,58.45,58.31,58.45,171323.0,55.9828,56.0404,55.9061,56.0404,171323.0
2024-03-12 10:30:00,58.44,58.54,58.43,58.5,197541.0,56.0308,56.1267,56.0212,56.0883,197541.0
2024-03-12 11:00:00,58.51,58.57,58.48,58.57,128766.0,56.0979,56.1554,56.0691,56.1554,128766.0
2024-03-12 11:30:00,58.56,58.63,58.55,58.61,92958.0,56.1458,56.2129,56.1362,56.1938,92958.0
2024-03-12 12:00:00,58.62,58.62,58.55,58.56,42313.0,56.2034,56.2034,56.1362,56.1458,42313.0
2024-03-12 12:30:00,58.56,58.58,58.49,58.53,124116.0,56.1458,56.165,56.0787,56.1171,124116.0
2024-03-12 13:00:00,58.53,58.57,58.45,58.53,93408.0,56.1171,56.1554,56.0404,56.1171,93408.0
2024-03-12 13:30:00,58.53,58.59,58.53,58.58,47815.0,56.1171,56.1746,56.1171,56.165,47815.0
2024-03-12 14:00:00,58.58,58.64,58.56,58.64,64336.0,56.165,56.2225,56.1458,56.2225,64336.0
2024-03-12 14:30:00,58.63,58.66,58.59,58.64,58912.0,56.2129,56.2417,56.1746,56.2225,58912.0
2024-03-12 15:00:00,58.63,58.66,58.61,58.65,146335.0,56.2129,56.2417,56.1938,56.2321,146335.0
2024-03-12 15:30:00,58.66,58.69,58.63,58.69,233587.0,56.2417,56.2705,56.2129,56.2705,233587.0
2024-03-13 09:30:00,58.58,58.67,58.55,58.62,140456.0,56.165,56.2513,56.1362,56.2034,140456.0
2024-03-13 10:00:00,58.61,58.68,58.58,58.66,145071.0,56.1938,56.2609,56.165,56.2417,145071.0
2024-03-13 10:30:00,58.65,58.68,58.62,58.65,88456.0,56.2321,56.2609,56.2034,56.2321,88456.0
2024-03-13 11:00:00,58.64,58.67,58.62,58.64,51476.0,56.2225,56.2513,56.2034,56.2225,51476.0
2024-03-13 11:30:00,58.64,58.66,58.6,58.65,86543.0,56.2225,56.2417,56.1842,56.2321,86543.0
2024-03-13 12:00:00,58.64,58.65,58.61,58.62,79166.0,56.2225,56.2321,56.1938,56.2034,79166.0
2024-03-13 12:30:00,58.63,58.66,58.6,58.65,61101.0,56.2129,56.2417,56.1842,56.2321,61101.0
2024-03-13 13:00:00,58.66,58.74,58.65,58.73,120932.0,56.2417,56.3184,56.2321,56.3088,120932.0
2024-03-13 13:30:00,58.74,58.74,58.7,58.72,40062.0,56.3184,56.3184,56.2801,56.2992,40062.0
2024-03-13 14:00:00,58.71,58.72,58.68,58.69,112998.0,56.2896,56.2992,56.2609,56.2705,112998.0
2024-03-13 14:30:00,58.7,58.72,58.65,58.65,67298.0,56.2801,56.2992,56.2321,56.2321,67298.0
2024-03-13 15:00:00,58.65,58.67,58.54,58.57,165220.0,56.2321,56.2513,56.1267,56.1554,165220.0
2024-03-13 15:30:00,58.58,58.63,58.58,58.63,136928.0,56.165,56.2129,56.165,56.2129,136928.0
2024-03-14 09:30:00,58.65,58.69,58.38,58.41,181584.0,56.2321,56.2705,55.9733,56.002,181584.0
2024-03-14 10:00:00,58.4,58.46,58.34,58.37,186565.0,55.9924,56.05,55.9349,55.9637,186565.0
2024-03-14 10:30:00,58.37,58.42,58.24,58.28,98445.0,55.9637,56.0116,55.839,55.8774,98445.0
2024-03-14 11:00:00,58.28,58.32,58.18,58.2,77150.0,55.8774,55.9157,55.7815,55.8007,77150.0
2024-03-14 11:30:00,58.2,58.3,58.19,58.29,905959.0,55.8007,55.8965,55.7911,55.887,905959.0
2024-03-14 12:00:00,58.29,58.33,58.23,58.31,96179.0,55.887,55.9253,55.8294,55.9061,96179.0
2024-03-14 12:30:00,58.31,58.34,58.25,58.27,280882.0,55.9061,55.9349,55.8486,55.8678,280882.0
2024-03-14 13:00:00,58.26,58.27,58.18,58.19,228053.0,55.8582,55.8678,55.7815,55.7911,228053.0
2024-03-14 13:30:00,58.18,58.26,58.14,58.25,120905.0,55.7815,55.8582,55.7431,55.8486,120905.0
2024-03-14 14:00:00,58.25,58.28,58.23,58.23,123154.0,55.8486,55.8774,55.8294,55.8294,123154.0
2024-03-14 14:30:00,58.23,58.26,58.19,58.21,116400.0,55.8294,55.8582,55.7911,55.8103,116400.0
2024-03-14 15:00:00,58.2,58.2,58.09,58.11,199635.0,55.8007,55.8007,55.6952,55.7144,199635.0
2024-03-14 15:30:00,58.12,58.27,58.05,58.27,192962.0,55.724,55.8678,55.6569,55.8678,192962.0
2024-03-15 09:30:00,58.01,58.11,57.99,58.0,243612.0,55.8251,55.9214,55.8059,55.8155,243612.0
2024-03-15 10:00:00,57.99,58.07,57.94,58.05,196025.0,55.8059,55.8829,55.7578,55.8636,196025.0
2024-03-15 10:30:00,58.04,58.11,58.03,58.06,165254.0,55.854,55.9214,55.8444,55.8733,165254.0
2024-03-15 11:00:00,58.06,58.08,58.02,58.07,200336.0,55.8733,55.8925,55.8348,55.8829,200336.0
2024-03-15 11:30:00,58.07,58.08,57.99,58.0,106488.0,55.8829,55.8925,55.8059,55.8155,106488.0
2024-03-15 12:00:00,57.99,58.0,57.93,57.94,83231.0,55.8059,55.8155,55.7482,55.7578,83231.0
2024-03-15 12:30:00,57.94,57.94,57.8,57.82,171718.0,55.7578,55.7578,55.6231,55.6423,171718.0
2024-03-15 13:00:00,57.81,57.91,57.79,57.88,81462.0,55.6327,55.7289,55.6134,55.7,81462.0
2024-03-15 13:30:00,57.88,57.93,57.86,57.92,56836.0,55.7,55.7482,55.6808,55.7385,56836.0
2024-03-15 14:00:00,57.92,57.94,57.88,57.91,67603.0,55.7385,55.7578,55.7,55.7289,67603.0
2024-03-15 14:30:00,57.91,57.98,57.9,57.95,143663.0,55.7289,55.7963,55.7193,55.7674,143663.0
2024-03-15 15:00:00,57.95,57.98,57.93,57.96,104025.0,55.7674,55.7963,55.7482,55.777,104025.0
2024-03-15 15:30:00,57.96,57.96,57.91,57.95,148394.0,55.777,55.777,55.7289,55.7674,148394.0
2024-03-18 09:30:00,58.19,58.22,58.04,58.05,183655.0,55.9984,56.0272,55.854,55.8636,183655.0
2024-03-18 10:00:00,58.05,58.15,58.03,58.09,141239.0,55.8636,55.9599,55.8444,55.9021,141239.0
2024-03-18 10:30:00,58.08,58.09,58.01,58.04,85563.0,55.8925,55.9021,55.8251,55.854,85563.0
2024-03-18 11:00:00,58.04,58.07,58.02,58.06,86175.0,55.854,55.8829,55.8348,55.8733,86175.0
2024-03-18 11:30:00,58.06,58.07,58.01,58.05,69103.0,55.8733,55.8829,55.8251,55.8636,69103.0
2024-03-18 12:00:00,58.05,58.06,58.02,58.03,71100.0,55.8636,55.8733,55.8348,55.8444,71100.0
2024-03-18 12:30:00,58.03,58.03,57.97,57.98,108117.0,55.8444,55.8444,55.7866,55.7963,108117.0
2024-03-18 13:00:00,57.97,58.02,57.95,58.02,92225.0,55.7866,55.8348,55.7674,55.8348,92225.0
2024-03-18 13:30:00,58.02,58.03,57.95,58.01,107801.0,55.8348,55.8444,55.7674,55.8251,107801.0
2024-03-18 14:00:00,58.01,58.06,57.99,58.05,81441.0,55.8251,55.8733,55.8059,55.8636,81441.0
2024-03-18 14:30:00,58.05,58.06,58.0,58.04,159613.0,55.8636,55.8733,55.8155,55.854,159613.0
2024-03-18 15:00:00,58.03,58.06,58.03,58.03,161395.0,55.8444,55.8733,55.8444,55.8444,161395.0
2024-03-18 15:30:00,58.03,58.05,57.97,58.01,217095.0,55.8444,55.8636,55.7866,55.8251,217095.0
2024-03-19 09:30:00,57.85,57.89,57.75,57.8,163862.0,55.6712,55.7097,55.5749,55.6231,163862.0
2024-03-19 10:00:00,57.8,57.83,57.76,57.8,94457.0,55.6231,55.6519,55.5846,55.6231,94457.0
2024-03-19 10:30:00,57.8,57.9,57.8,57.86,152704.0,55.6231,55.7193,55.6231,55.6808,152704.0
2024-03-19 11:00:00,57.86,57.89,57.83,57.89,66607.0,55.6808,55.7097,55.6519,55.7097,66607.0
2024-03-19 11:30:00,57.88,57.98,57.88,57.97,99582.0,55.7,55.7963,55.7,55.7866,99582.0
2024-03-19 12:00:00,57.98,58.05,57.94,58.04,100717.0,55.7963,55.8636,55.7578,55.854,100717.0
2024-03-19 12:30:00,58.05,58.11,58.04,58.1,77933.0,55.8636,55.9214,55.854,55.9118,77933.0
2024-03-19 13:00:00,58.1,58.16,58.01,58.05,128085.0,55.9118,55.9695,55.8251,55.8636,128085.0
2024-03-19 13:30:00,58.06,58.08,58.03,58.05,74534.0,55.8733,55.8925,55.8444,55.8636,74534.0
2024-03-19 14:00:00,58.06,58.06,57.99,58.02,135216.0,55.8733,55.8733,55.8059,55.8348,135216.0
2024-03-19 14:30:00,58.03,58.05,57.99,58.02,100029.0,55.8444,55.8636,55.8059,55.8348,100029.0
2024-03-19 15:00:00,58.02,58.03,57.96,57.98,123172.0,55.8348,55.8444,55.777,55.7963,123172.0
2024-03-19 15:30:00,57.98,58.03,57.97,58.01,207551.0,55.7963,55.8444,55.7866,55.8251,207551.0
2024-03-20 09:30:00,57.98,58.04,57.96,58.0,166493.0,55.7963,55.854,55.777,55.8155,166493.0
2024-03-20 10:00:00,57.99,58.04,57.98,58.02,299306.0,55.8059,55.854,55.7963,55.8348,299306.0
2024-03-20 10:30:00,58.03,58.04,57.98,58.01,137453.0,55.8444,55.854,55.7963,55.8251,137453.0
2024-03-20 11:00:00,58.01,58.08,58.0,58.05,55218.0,55.8251,55.8925,55.8155,55.8636,55218.0
2024-03-20 11:30:00,58.05,58.06,58.0,58.02,61887.0,55.8636,55.8733,55.8155,55.8348,61887.0
2024-03-20 12:00:00,58.02,58.06,58.01,58.05,90437.0,55.8348,55.8733,55.8251,55.8636,90437.0
2024-03-20 12:30:00,58.04,58.09,58.02,58.09,88113.0,55.854,55.9021,55.8348,55.9021,88113.0
2024-03-20 13:00:00,58.08,58.09,58.04,58.08,505967.0,55.8925,55.9021,55.854,55.8925,505967.0
2024-03-20 13:30:00,58.08,58.12,58.05,58.1,47079.0,55.8925,55.931,55.8636,55.9118,47079.0
2024-03-20 14:00:00,58.2,58.39,58.16,58.29,365900.0,56.008,56.1908,55.9695,56.0946,365900.0
2024-03-20 14:30:00,58.3,58.55,58.1,58.53,257352.0,56.1042,56.3448,55.9118,56.3256,257352.0
2024-03-20 15:00:00,58.52,58.65,58.48,58.65,382344.0,56.3159,56.441,56.2774,56.441,382344.0
2024-03-20 15:30:00,58.64,58.67,58.56,58.63,265071.0,56.4314,56.4603,56.3544,56.4218,265071.0
2024-03-21 09:30:00,58.78,58.86,58.73,58.78,140748.0,56.5661,56.6431,56.518,56.5661,140748.0
2024-03-21 10:00:00,58.77,58.78,58.69,58.73,83214.0,56.5565,56.5661,56.4795,56.518,83214.0
2024-03-21 10:30:00,58.73,58.81,58.7,58.77,130627.0,56.518,56.595,56.4892,56.5565,130627.0
2024-03-21 11:00:00,58.77,58.78,58.69,58.71,83263.0,56.5565,56.5661,56.4795,56.4988,83263.0
2024-03-21 11:30:00,58.71,58.75,58.7,58.73,125218.0,56.4988,56.5373,56.4892,56.518,125218.0
2024-03-21 12:00:00,58.72,58.75,58.7,58.75,47145.0,56.5084,56.5373,56.4892,56.5373,47145.0
2024-03-21 12:30:00,58.74,58.74,58.7,58.73,89975.0,56.5276,56.5276,56.4892,56.518,89975.0
2024-03-21 13:00:00,58.73,58.77,58.68,58.73,144307.0,56.518,56.5565,56.4699,56.518,144307.0
2024-03-21 13:30:00,58.72,58.72,58.67,58.68,69905.0,56.5084,56.5084,56.4603,56.4699,69905.0
2024-03-21 14:00:00,58.67,58.71,58.64,58.7,127702.0,56.4603,56.4988,56.4314,56.4892,127702.0
2024-03-21 14:30:00,58.7,58.7,58.63,58.67,109912.0,56.4892,56.4892,56.4218,56.4603,109912.0
2024-03-21 15:00:00,58.67,58.69,58.65,58.68,97151.0,56.4603,56.4795,56.441,56.4699,97151.0
2024-03-21 15:30:00,58.68,58.69,58.63,58.64,126951.0,56.4699,56.4795,56.4218,56.4314,126951.0
2024-03-22 09:30:00,58.53,58.57,58.48,58.48,222969.0,56.3256,56.3641,56.2774,56.2774,222969.0
2024-03-22 10:00:00,58.48,58.52,58.39,58.43,74892.0,56.2774,56.3159,56.1908,56.2293,74892.0
2024-03-22 10:30:00,58.43,58.46,58.42,58.43,53432.0,56.2293,56.2582,56.2197,56.2293,53432.0
2024-03-22 11:00:00,58.43,58.5,58.42,58.5,72281.0,56.2293,56.2967,56.2197,56.2967,72281.0
2024-03-22 11:30:00,58.5,58.5,58.42,58.44,61850.0,56.2967,56.2967,56.2197,56.2389,61850.0
2024-03-22 12:00:00,58.45,58.46,58.39,58.42,73950.0,56.2486,56.2582,56.1908,56.2197,73950.0
2024-03-22 12:30:00,58.43,58.46,58.39,58.46,62961.0,56.2293,56.2582,56.1908,56.2582,62961.0
2024-03-22 13:00:00,58.46,58.49,58.43,58.45,62389.0,56.2582,56.2871,56.2293,56.2486,62389.0
2024-03-22 13:30:00,58.44,58.47,58.43,58.47,48012.0,56.2389,56.2678,56.2293,56.2678,48012.0
2024-03-22 14:00:00,58.46,58.47,58.41,58.45,228037.0,56.2582,56.2678,56.2101,56.2486,228037.0
2024-03-22 14:30:00,58.45,58.45,58.4,58.44,62785.0,56.2486,56.2486,56.2005,56.2389,62785.0
2024-03-22 15:00:00,58.43,58.44,58.35,58.39,48945.0,56.2293,56.2389,56.1523,56.1908,48945.0
2024-03-22 15:30:00,58.39,58.44,58.37,58.42,101615.0,56.1908,56.2389,56.1716,56.2197,101615.0
2024-03-25 09:30:00,58.3,58.42,58.3,58.41,364464.0,56.1042,56.2197,56.1042,56.2101,364464.0
2024-03-25 10:00:00,58.42,58.52,58.41,58.52,123462.0,56.2197,56.3159,56.2101,56.3159,123462.0
2024-03-25 10:30:00,58.5,58.5,58.45,58.48,147380.0,56.2967,56.2967,56.2486,56.2774,147380.0
2024-03-25 11:00:00,58.48,58.49,58.44,58.47,94938.0,56.2774,56.2871,56.2389,56.2678,94938.0
2024-03-25 11:30:00,58.47,58.49,58.44,58.46,118090.0,56.2678,56.2871,56.2389,56.2582,118090.0
2024-03-25 12:00:00,58.46,58.46,58.42,58.45,124529.0,56.2582,56.2582,56.2197,56.2486,124529.0
2024-03-25 12:30:00,58.44,58.45,58.42,58.45,71675.0,56.2389,56.2486,56.2197,56.2486,71675.0
2024-03-25 13:00:00,58.45,58.45,58.41,58.45,92224.0,56.2486,56.2486,56.2101,56.2486,92224.0
2024-03-25 13:30:00,58.44,58.47,58.43,58.44,177918.0,56.2389,56.2678,56.2293,56.2389,177918.0
2024-03-25 14:00:00,58.45,58.48,58.44,58.47,45462.0,56.2486,56.2774,56.2389,56.2678,45462.0
2024-03-25 14:30:00,58.48,58.48,58.42,58.43,183471.0,56.2774,56.2774,56.2197,56.2293,183471.0
2024-03-25 15:00:00,58.43,58.43,58.37,58.39,566921.0,56.2293,56.2293,56.1716,56.1908,566921.0
2024-03-25 15:30:00,58.39,58.41,58.32,58.35,476165.0,56.1908,56.2101,56.1235,56.1523,476165.0
2024-03-26 09:30:00,58.59,58.59,58.5,58.55,181094.0,56.3833,56.3833,56.2967,56.3448,181094.0
2024-03-26 10:00:00,58.55,58.59,58.51,58.51,161492.0,56.3448,56.3833,56.3063,56.3063,161492.0
2024-03-26 10:30:00,58.5,58.55,58.48,58.53,140463.0,56.2967,56.3448,56.2774,56.3256,140463.0
2024-03-26 11:00:00,58.54,58.54,58.47,58.51,60804.0,56.3352,56.3352,56.2678,56.3063,60804.0
2024-03-26 11:30:00,58.51,58.52,58.46,58.51,77168.0,56.3063,56.3159,56.2582,56.3063,77168.0
2024-03-26 12:00:00,58.51,58.55,58.5,58.55,108263.0,56.3063,56.3448,56.2967,56.3448,108263.0
2024-03-26 12:30:00,58.55,58.55,58.51,58.52,112944.0,56.3448,56.3448,56.3063,56.3159,112944.0
2024-03-26 13:00:00,58.51,58.56,58.5,58.54,135756.0,56.3063,56.3544,56.2967,56.3352,135756.0
2024-03-26 13:30:00,58.54,58.55,58.48,58.51,68451.0,56.3352,56.3448,56.2774,56.3063,68451.0
2024-03-26 14:00:00,58.51,58.54,58.5,58.54,53376.0,56.3063,56.3352,56.2967,56.3352,53376.0
2024-03-26 14:30:00,58.53,58.55,58.51,58.53,117737.0,56.3256,56.3448,56.3063,56.3256,117737.0
2024-03-26 15:00:00,58.53,58.54,58.47,58.49,130081.0,56.3256,56.3352,56.2678,56.2871,130081.0
2024-03-26 15:30:00,58.49,58.49,58.37,58.38,167038.0,56.2871,56.2871,56.1716,56.1812,167038.0
2024-03-27 09:30:00,58.49,58.5,58.42,58.45,390903.0,56.2871,56.2967,56.2197,56.2486,390903.0
2024-03-27 10:00:00,58.45,58.5,58.38,58.48,219267.0,56.2486,56.2967,56.1812,56.2774,219267.0
2024-03-27 10:30:00,58.49,58.53,58.44,58.47,1234957.0,56.2871,56.3256,56.2389,56.2678,1234957.0
2024-03-27 11:00:00,58.47,58.51,58.46,58.48,201399.0,56.2678,56.3063,56.2582,56.2774,201399.0
2024-03-27 11:30:00,58.48,58.5,58.44,58.45,208875.0,56.2774,56.2967,56.2389,56.2486,208875.0
2024-03-27 12:00:00,58.45,58.46,58.41,58.46,153928.0,56.2486,56.2582,56.2101,56.2582,153928.0
2024-03-27 12:30:00,58.46,58.53,58.46,58.51,137846.0,56.2582,56.3256,56.2582,56.3063,137846.0
2024-03-27 13:00:00,58.5,58.55,58.48,58.53,74788.0,56.2967,56.3448,56.2774,56.3256,74788.0
2024-03-27 13:30:00,58.53,58.54,58.49,58.51,60388.0,56.3256,56.3352,56.2871,56.3063,60388.0
2024-03-27 14:00:00,58.51,58.57,58.5,58.56,68608.0,56.3063,56.3641,56.2967,56.3544,68608.0
2024-03-27 14:30:00,58.57,58.57,58.53,58.55,71384.0,56.3641,56.3641,56.3256,56.3448,71384.0
2024-03-27 15:00:00,58.55,58.59,58.52,58.58,177131.0,56.3448,56.3833,56.3159,56.3737,177131.0
2024-03-27 15:30:00,58.57,58.67,58.57,58.67,316938.0,56.3641,56.4603,56.3641,56.4603,316938.0
2024-03-28 09:30:00,58.58,58.7,58.58,58.68,196447.0,56.3737,56.4892,56.3737,56.4699,196447.0
2024-03-28 10:00:00,58.68,58.72,58.64,58.65,160436.0,56.4699,56.5084,56.4314,56.441,160436.0
2024-03-28 10:30:00,58.65,58.73,58.65,58.72,217152.0,56.441,56.518,56.441,56.5084,217152.0
2024-03-28 11:00:00,58.71,58.75,58.69,58.75,125974.0,56.4988,56.5373,56.4795,56.5373,125974.0
2024-03-28 11:30:00,58.75,58.75,58.69,58.71,141939.0,56.5373,56.5373,56.4795,56.4988,141939.0
2024-03-28 12:00:00,58.71,58.71,58.64,58.7,87397.0,56.4988,56.4988,56.4314,56.4892,87397.0
2024-03-28 12:30:00,58.7,58.72,58.66,58.67,108567.0,56.4892,56.5084,56.4507,56.4603,108567.0
2024-03-28 13:00:00,58.67,58.68,58.63,58.63,41758.0,56.4603,56.4699,56.4218,56.4218,41758.0
2024-03-28 13:30:00,58.63,58.67,58.62,58.65,120367.0,56.4218,56.4603,56.4122,56.441,120367.0
2024-03-28 14:00:00,58.65,58.67,58.63,58.65,82946.0,56.441,56.4603,56.4218,56.441,82946.0
2024-03-28 14:30:00,58.64,58.68,58.61,58.68,97777.0,56.4314,56.4699,56.4025,56.4699,97777.0
2024-03-28 15:00:00,58.67,58.7,58.64,58.69,60745.0,56.4603,56.4892,56.4314,56.4795,60745.0
2024-03-28 15:30:00,58.69,58.7,58.63,58.64,327016.0,56.4795,56.4892,56.4218,56.4314,327016.0
2024-04-01 09:30:00,58.65,58.89,58.65,58.77,263875.0,56.441,56.672,56.441,56.5565,263875.0
2024-04-01 10:00:00,58.77,58.77,58.56,58.6,166241.0,56.5565,56.5565,56.3544,56.3929,166241.0
2024-04-01 10:30:00,58.59,58.6,58.51,58.52,181174.0,56.3833,56.3929,56.3063,56.3159,181174.0
2024-04-01 11:00:00,58.53,58.53,58.42,58.44,91018.0,56.3256,56.3256,56.2197,56.2389,91018.0
2024-04-01 11:30:00,58.44,58.44,58.35,58.38,110405.0,56.2389,56.2389,56.1523,56.1812,110405.0
2024-04-01 12:00:00,58.37,58.46,58.36,58.46,66534.0,56.1716,56.2582,56.162,56.2582,66534.0
2024-04-01 12:30:00,58.47,58.5,58.46,58.47,47837.0,56.2678,56.2967,56.2582,56.2678,47837.0
2024-04-01 13:00:00,58.47,58.48,58.41,58.45,83492.0,56.2678,56.2774,56.2101,56.2486,83492.0
2024-04-01 13:30:00,58.46,58.49,58.44,58.49,105575.0,56.2582,56.2871,56.2389,56.2871,105575.0
2024-04-01 14:00:00,58.49,58.51,58.47,58.48,46593.0,56.2871,56.3063,56.2678,56.2774,46593.0
2024-04-01 14:30:00,58.49,58.5,58.45,58.46,124606.0,56.2871,56.2967,56.2486,56.2582,124606.0
2024-04-01 15:00:00,58.46,58.51,58.45,58.47,258979.0,56.2582,56.3063,56.2486,56.2678,258979.0
2024-04-01 15:30:00,58.47,58.51,58.44,58.48,165004.0,56.2678,56.3063,56.2389,56.2774,165004.0
2024-04-02 09:30:00,58.23,58.26,58.15,58.25,388328.0,56.0369,56.0657,55.9599,56.0561,388328.0
2024-04-02 10:00:00,58.25,58.35,58.2,58.3,172248.0,56.0561,56.1523,56.008,56.1042,172248.0
2024-04-02 10:30:00,58.28,58.3,58.16,58.19,63175.0,56.085,56.1042,55.9695,55.9984,63175.0
2024-04-02 11:00:00,58.18,58.27,58.17,58.23,80618.0,55.9887,56.0754,55.9791,56.0369,80618.0
2024-04-02 11:30:00,58.23,58.23,58.15,58.17,63999.0,56.0369,56.0369,55.9599,55.9791,63999.0
2024-04-02 12:00:00,58.17,58.2,58.14,58.2,122123.0,55.9791,56.008,55.9502,56.008,122123.0
2024-04-02 12:30:00,58.19,58.24,58.18,58.24,85857.0,55.9984,56.0465,55.9887,56.0465,85857.0
2024-04-02 13:00:00,58.24,58.24,58.18,58.21,50372.0,56.0465,56.0465,55.9887,56.0176,50372.0
2024-04-02 13:30:00,58.2,58.21,58.16,58.2,69957.0,56.008,56.0176,55.9695,56.008,69957.0
2024-04-02 14:00:00,58.2,58.23,58.19,58.22,81577.0,56.008,56.0369,55.9984,56.0272,81577.0
2024-04-02 14:30:00,58.21,58.23,58.18,58.2,84827.0,56.0176,56.0369,55.9887,56.008,84827.0
2024-04-02 15:00:00,58.2,58.24,58.19,58.23,104089.0,56.008,56.0465,55.9984,56.0369,104089.0
2024-04-02 15:30:00,58.23,58.28,58.22,58.27,207518.0,56.0369,56.085,56.0272,56.0754,207518.0
2024-04-03 09:30:00,58.12,58.23,58.11,58.18,288497.0,55.931,56.0369,55.9214,55.9887,288497.0
2024-04-03 10:00:00,58.19,58.45,58.19,58.37,230819.0,55.9984,56.2486,55.9984,56.1716,230819.0
2024-04-03 10:30:00,58.36,58.5,58.35,58.48,106454.0,56.162,56.2967,56.1523,56.2774,106454.0
2024-04-03 11:00:00,58.48,58.57,58.47,58.55,121272.0,56.2774,56.3641,56.2678,56.3448,121272.0
2024-04-03 11:30:00,58.54,58.58,58.5,58.52,71975.0,56.3352,56.3737,56.2967,56.3159,71975.0
2024-04-03 12:00:00,58.52,58.56,58.44,58.56,127817.0,56.3159,56.3544,56.2389,56.3544,127817.0
2024-04-03 12:30:00,58.57,58.6,58.48,58.54,186707.0,56.3641,56.3929,56.2774,56.3352,186707.0
2024-04-03 13:00:00,58.54,58.6,58.52,58.59,71930.0,56.3352,56.3929,56.3159,56.3833,71930.0
2024-04-03 13:30:00,58.6,58.62,58.57,58.61,87316.0,56.3929,56.4122,56.3641,56.4025,87316.0
2024-04-03 14:00:00,58.6,58.64,58.58,58.59,72936.0,56.3929,56.4314,56.3737,56.3833,72936.0
2024-04-03 14:30:00,58.59,58.61,58.57,58.59,84250.0,56.3833,56.4025,56.3641,56.3833,84250.0
2024-04-03 15:00:00,58.58,58.59,58.46,58.48,143115.0,56.3737,56.3833,56.2582,56.2774,143115.0
2024-04-03 15:30:00,58.48,58.55,58.48,58.53,227782.0,56.2774,56.3448,56.2774,56.3256,227782.0
2024-04-04 09:30:00,58.97,58.99,58.9,58.95,134251.0,56.749,56.7682,56.6816,56.7297,134251.0
2024-04-04 10:00:00,58.95,59.0,58.92,58.95,97057.0,56.7297,56.7779,56.7009,56.7297,97057.0
2024-04-04 10:30:00,58.94,58.96,58.91,58.93,72934.0,56.7201,56.7394,56.6912,56.7105,72934.0
2024-04-04 11:00:00,58.93,58.94,58.88,58.92,83605.0,56.7105,56.7201,56.6624,56.7009,83605.0
2024-04-04 11:30:00,58.92,58.95,58.9,58.94,49929.0,56.7009,56.7297,56.6816,56.7201,49929.0
2024-04-04 12:00:00,58.94,58.98,58.93,58.97,39278.0,56.7201,56.7586,56.7105,56.749,39278.0
2024-04-04 12:30:00,58.96,58.96,58.91,58.92,37164.0,56.7394,56.7394,56.6912,56.7009,37164.0
2024-04-04 13:00:00,58.92,58.93,58.9,58.92,53421.0,56.7009,56.7105,56.6816,56.7009,53421.0
2024-04-04 13:30:00,58.91,58.92,58.85,58.86,75731.0,56.6912,56.7009,56.6335,56.6431,75731.0
2024-04-04 14:00:00,58.85,58.85,58.55,58.55,183853.0,56.6335,56.6335,56.3448,56.3448,183853.0
2024-04-04 14:30:00,58.55,58.55,58.29,58.33,393323.0,56.3448,56.3448,56.0946,56.1331,393323.0
2024-04-04 15:00:00,58.32,58.34,58.16,58.16,385332.0,56.1235,56.1427,55.9695,55.9695,385332.0
2024-04-04 15:30:00,58.17,58.21,58.1,58.13,356866.0,55.9791,56.0176,55.9118,55.9406,356866.0
2024-04-05 09:30:00,58.07,58.14,57.98,58.08,281066.0,55.8829,55.9502,55.7963,55.8925,281066.0
2024-04-05 10:00:00,58.08,58.14,57.95,58.09,172678.0,55.8925,55.9502,55.7674,55.9021,172678.0
2024-04-05 10:30:00,58.09,58.24,58.07,58.23,215721.0,55.9021,56.0465,55.8829,56.0369,215721.0
2024-04-05 11:00:00,58.23,58.25,58.16,58.24,146142.0,56.0369,56.0561,55.9695,56.0465,146142.0
2024-04-05 11:30:00,58.24,58.38,58.21,58.36,228134.0,56.0465,56.1812,56.0176,56.162,228134.0
2024-04-05 12:00:00,58.37,58.4,58.35,58.39,75755.0,56.1716,56.2005,56.1523,56.1908,75755.0
2024-04-05 12:30:00,58.38,58.45,58.34,58.44,54997.0,56.1812,56.2486,56.1427,56.2389,54997.0
2024-04-05 13:00:00,58.44,58.44,58.33,58.37,119078.0,56.2389,56.2389,56.1331,56.1716,119078.0
2024-04-05 13:30:00,58.37,58.4,58.24,58.27,65299.0,56.1716,56.2005,56.0465,56.0754,65299.0
2024-04-05 14:00:00,58.27,58.37,58.22,58.3,100347.0,56.0754,56.1716,56.0272,56.1042,100347.0
2024-04-05 14:30:00,58.3,58.35,58.27,58.29,150144.0,56.1042,56.1523,56.0754,56.0946,150144.0
2024-04-05 15:00:00,58.29,58.31,58.27,58.3,73796.0,56.0946,56.1138,56.0754,56.1042,73796.0
2024-04-05 15:30:00,58.3,58.35,58.27,58.33,131159.0,56.1042,56.1523,56.0754,56.1331,131159.0
2024-04-08 09:30:00,58.63,58.74,58.63,58.68,222323.0,56.4218,56.5276,56.4218,56.4699,222323.0
2024-04-08 10:00:00,58.68,58.68,58.55,58.66,223412.0,56.4699,56.4699,56.3448,56.4507,223412.0
2024-04-08 10:30:00,58.65,58.7,58.64,58.69,71907.0,56.441,56.4892,56.4314,56.4795,71907.0
2024-04-08 11:00:00,58.69,58.74,58.64,58.71,104081.0,56.4795,56.5276,56.4314,56.4988,104081.0
2024-04-08 11:30:00,58.7,58.71,58.65,58.68,147524.0,56.4892,56.4988,56.441,56.4699,147524.0
2024-04-08 12:00:00,58.67,58.67,58.57,58.62,198876.0,56.4603,56.4603,56.3641,56.4122,198876.0
2024-04-08 12:30:00,58.62,58.67,58.61,58.67,103436.0,56.4122,56.4603,56.4025,56.4603,103436.0
2024-04-08 13:00:00,58.67,58.68,58.63,58.68,98950.0,56.4603,56.4699,56.4218,56.4699,98950.0
2024-04-08 13:30:00,58.68,58.71,58.66,58.7,58848.0,56.4699,56.4988,56.4507,56.4892,58848.0
2024-04-08 14:00:00,58.7,58.72,58.67,58.71,226226.0,56.4892,56.5084,56.4603,56.4988,226226.0
2024-04-08 14:30:00,58.71,58.71,58.65,58.69,131713.0,56.4988,56.4988,56.441,56.4795,131713.0
2024-04-08 15:00:00,58.69,58.69,58.65,58.69,70078.0,56.4795,56.4795,56.441,56.4795,70078.0
2024-04-08 15:30:00,58.69,58.71,58.61,58.63,99172.0,56.4795,56.4988,56.4025,56.4218,99172.0
2024-04-09 09:30:00,58.9,59.0,58.78,58.83,288166.0,56.6816,56.7779,56.5661,56.6143,288166.0
2024-04-09 10:00:00,58.83,58.87,58.71,58.72,7376205.0,56.6143,56.6528,56.4988,56.5084,7376205.0
2024-04-09 10:30:00,58.71,58.71,58.44,58.53,387912.0,56.4988,56.4988,56.2389,56.3256,387912.0
2024-04-09 11:00:00,58.52,58.58,58.5,58.53,163236.0,56.3159,56.3737,56.2967,56.3256,163236.0
2024-04-09 11:30:00,58.53,58.63,58.53,58.59,244974.0,56.3256,56.4218,56.3256,56.3833,244974.0
2024-04-09 12:00:00,58.59,58.65,58.58,58.63,51965.0,56.3833,56.441,56.3737,56.4218,51965.0
2024-04-09 12:30:00,58.65,58.67,58.57,58.59,64899.0,56.441,56.4603,56.3641,56.3833,64899.0
2024-04-09 13:00:00,58.58,58.64,58.56,58.6,117803.0,56.3737,56.4314,56.3544,56.3929,117803.0
2024-04-09 13:30:00,58.61,58.65,58.58,58.59,71183.0,56.4025,56.441,56.3737,56.3833,71183.0
2024-04-09 14:00:00,58.57,58.63,58.54,58.59,52372.0,56.3641,56.4218,56.3352,56.3833,52372.0
2024-04-09 14:30:00,58.58,58.61,58.56,58.59,340472.0,56.3737,56.4025,56.3544,56.3833,340472.0
2024-04-09 15:00:00,58.59,58.72,58.51,58.72,163288.0,56.3833,56.5084,56.3063,56.5084,163288.0
2024-04-09 15:30:00,58.71,58.74,58.64,58.73,464933.0,56.4988,56.5276,56.4314,56.518,464933.0
2024-04-10 09:30:00,57.94,57.97,57.78,57.86,720125.0,55.7578,55.7866,55.6038,55.6808,720125.0
2024-04-10 10:00:00,57.86,58.09,57.8,58.03,324807.0,55.6808,55.9021,55.6231,55.8444,324807.0
2024-04-10 10:30:00,58.03,58.14,57.94,57.98,226858.0,55.8444,55.9502,55.7578,55.7963,226858.0
2024-04-10 11:00:00,57.98,57.99,57.87,57.93,109253.0,55.7963,55.8059,55.6904,55.7482,109253.0
2024-04-10 11:30:00,57.93,57.93,57.81,57.84,196486.0,55.7482,55.7482,55.6327,55.6615,196486.0
2024-04-10 12:00:00,57.85,57.86,57.79,57.81,151405.0,55.6712,55.6808,55.6134,55.6327,151405.0
2024-04-10 12:30:00,57.8,57.88,57.79,57.88,140504.0,55.6231,55.7,55.6134,55.7,140504.0
2024-04-10 13:00:00,57.88,57.96,57.7,57.85,290462.0,55.7,55.777,55.5268,55.6712,290462.0
2024-04-10 13:30:00,57.84,57.92,57.73,57.85,201711.0,55.6615,55.7385,55.5557,55.6712,201711.0
2024-04-10 14:00:00,57.86,57.93,57.79,57.79,133014.0,55.6808,55.7482,55.6134,55.6134,133014.0
2024-04-10 14:30:00,57.79,57.85,57.72,57.74,244610.0,55.6134,55.6712,55.5461,55.5653,244610.0
2024-04-10 15:00:00,57.73,57.91,57.72,57.87,179830.0,55.5557,55.7289,55.5461,55.6904,179830.0
2024-04-10 15:30:00,57.87,57.96,57.82,57.91,257126.0,55.6904,55.777,55.6423,55.7289,257126.0
2024-04-11 09:30:00,58.16,58.17,57.98,57.98,311461.0,55.9695,55.9791,55.7963,55.7963,311461.0
2024-04-11 10:00:00,57.98,57.98,57.57,57.59,265297.0,55.7963,55.7963,55.4017,55.421,265297.0
2024-04-11 10:30:00,57.59,57.69,57.57,57.64,6560219.0,55.421,55.5172,55.4017,55.4691,6560219.0
2024-04-11 11:00:00,57.64,57.76,57.62,57.7,120013.0,55.4691,55.5846,55.4498,55.5268,120013.0
2024-04-11 11:30:00,57.7,57.9,57.69,57.89,87798.0,55.5268,55.7193,55.5172,55.7097,87798.0
2024-04-11 12:00:00,57.9,57.91,57.84,57.85,141179.0,55.7193,55.7289,55.6615,55.6712,141179.0
2024-04-11 12:30:00,57.84,57.92,57.82,57.88,42682.0,55.6615,55.7385,55.6423,55.7,42682.0
2024-04-11 13:00:00,57.89,58.06,57.84,58.04,274746.0,55.7097,55.8733,55.6615,55.854,274746.0
2024-04-11 13:30:00,58.04,58.09,58.01,58.08,76065.0,55.854,55.9021,55.8251,55.8925,76065.0
2024-04-11 14:00:00,58.07,58.19,58.06,58.16,133705.0,55.8829,55.9984,55.8733,55.9695,133705.0
2024-04-11 14:30:00,58.16,58.18,58.11,58.12,173481.0,55.9695,55.9887,55.9214,55.931,173481.0
2024-04-11 15:00:00,58.13,58.17,58.11,58.15,151605.0,55.9406,55.9791,55.9214,55.9599,151605.0
2024-04-11 15:30:00,58.14,58.17,58.1,58.11,493441.0,55.9502,55.9791,55.9118,55.9214,493441.0
2024-04-12 09:30:00,57.55,57.67,57.49,57.56,181345.0,55.3825,55.4979,55.3247,55.3921,181345.0
2024-04-12 10:00:00,57.55,57.56,57.33,57.38,401774.0,55.3825,55.3921,55.1708,55.2189,401774.0
2024-04-12 10:30:00,57.36,57.42,57.23,57.24,1122560.0,55.1996,55.2574,55.0745,55.0841,1122560.0
2024-04-12 11:00:00,57.24,57.34,57.22,57.33,220790.0,55.0841,55.1804,55.0649,55.1708,220790.0
2024-04-12 11:30:00,57.34,57.43,57.33,57.38,169218.0,55.1804,55.267,55.1708,55.2189,169218.0
2024-04-12 12:00:00,57.38,57.39,57.26,57.26,106674.0,55.2189,55.2285,55.1034,55.1034,106674.0
2024-04-12 12:30:00,57.26,57.26,57.16,57.19,104111.0,55.1034,55.1034,55.0072,55.036,104111.0
2024-04-12 13:00:00,57.19,57.21,57.1,57.1,75557.0,55.036,55.0553,54.9494,54.9494,75557.0
2024-04-12 13:30:00,57.11,57.2,57.05,57.16,212977.0,54.959,55.0457,54.9013,55.0072,212977.0
2024-04-12 14:00:00,57.16,57.21,57.1,57.12,102260.0,55.0072,55.0553,54.9494,54.9687,102260.0
2024-04-12 14:30:00,57.12,57.12,57.02,57.02,211218.0,54.9687,54.9687,54.8724,54.8724,211218.0
2024-04-12 15:00:00,57.01,57.05,56.98,57.02,364149.0,54.8628,54.9013,54.8339,54.8724,364149.0
2024-04-12 15:30:00,57.03,57.11,57.01,57.07,275804.0,54.8821,54.959,54.8628,54.9205,275804.0
2024-04-15 09:30:00,57.63,57.65,57.54,57.56,264957.0,55.4595,55.4787,55.3728,55.3921,264957.0
2024-04-15 10:00:00,57.56,57.57,57.29,57.3,275072.0,55.3921,55.4017,55.1323,55.1419,275072.0
2024-04-15 10:30:00,57.3,57.4,57.23,57.23,534793.0,55.1419,55.2381,55.0745,55.0745,534793.0
2024-04-15 11:00:00,57.23,57.27,57.17,57.27,282863.0,55.0745,55.113,55.0168,55.113,282863.0
2024-04-15 11:30:00,57.27,57.37,57.25,57.34,257924.0,55.113,55.2092,55.0938,55.1804,257924.0
2024-04-15 12:00:00,57.34,57.38,57.18,57.2,298642.0,55.1804,55.2189,55.0264,55.0457,298642.0
2024-04-15 12:30:00,57.2,57.2,57.13,57.19,255963.0,55.0457,55.0457,54.9783,55.036,255963.0
2024-04-15 13:00:00,57.18,57.2,56.93,56.94,320431.0,55.0264,55.0457,54.7858,54.7954,320431.0
2024-04-15 13:30:00,56.93,56.95,56.81,56.93,329666.0,54.7858,54.8051,54.6703,54.7858,329666.0
2024-04-15 14:00:00,56.93,56.93,56.82,56.84,186306.0,54.7858,54.7858,54.68,54.6992,186306.0
2024-04-15 14:30:00,56.83,56.93,56.8,56.85,145466.0,54.6896,54.7858,54.6607,54.7088,145466.0
2024-04-15 15:00:00,56.86,56.86,56.74,56.79,373093.0,54.7185,54.7185,54.603,54.6511,373093.0
2024-04-15 15:30:00,56.79,56.87,56.78,56.85,327239.0,54.6511,54.7281,54.6415,54.7088,327239.0
2024-04-16 09:30:00,56.33,56.33,56.08,56.19,522397.0,54.2084,54.2084,53.9678,54.0737,522397.0
2024-04-16 10:00:00,56.18,56.32,56.13,56.14,4905105.0,54.0641,54.1988,54.016,54.0256,4905105.0
2024-04-16 10:30:00,56.14,56.23,56.12,56.16,168297.0,54.0256,54.1122,54.0063,54.0448,168297.0
2024-04-16 11:00:00,56.16,56.26,56.15,56.23,170840.0,54.0448,54.1411,54.0352,54.1122,170840.0
2024-04-16 11:30:00,56.23,56.34,56.2,56.27,233489.0,54.1122,54.218,54.0833,54.1507,233489.0
2024-04-16 12:00:00,56.26,56.29,56.2,56.26,178542.0,54.1411,54.1699,54.0833,54.1411,178542.0
2024-04-16 12:30:00,56.26,56.33,56.23,56.32,105671.0,54.1411,54.2084,54.1122,54.1988,105671.0
2024-04-16 13:00:00,56.32,56.34,56.25,56.25,247600.0,54.1988,54.218,54.1314,54.1314,247600.0
2024-04-16 13:30:00,56.25,56.34,56.07,56.28,693950.0,54.1314,54.218,53.9582,54.1603,693950.0
2024-04-16 14:00:00,56.27,56.5,56.16,56.23,275819.0,54.1507,54.372,54.0448,54.1122,275819.0
2024-04-16 14:30:00,56.23,56.41,56.22,56.39,256186.0,54.1122,54.2854,54.1026,54.2662,256186.0
2024-04-16 15:00:00,56.4,56.41,56.31,56.38,199237.0,54.2758,54.2854,54.1892,54.2565,199237.0
2024-04-16 15:30:00,56.38,56.38,56.22,56.23,278042.0,54.2565,54.2565,54.1026,54.1122,278042.0
2024-04-17 09:30:00,56.51,56.56,56.41,56.42,224086.0,54.3816,54.4298,54.2854,54.295,224086.0
2024-04-17 10:00:00,56.42,56.43,56.21,56.32,553180.0,54.295,54.3047,54.0929,54.1988,553180.0
2024-04-17 10:30:00,56.32,56.33,56.15,56.2,268671.0,54.1988,54.2084,54.0352,54.0833,268671.0
2024-04-17 11:00:00,56.2,56.29,56.19,56.2,223918.0,54.0833,54.1699,54.0737,54.0833,223918.0
2024-04-17 11:30:00,56.19,56.22,56.13,56.18,211473.0,54.0737,54.1026,54.016,54.0641,211473.0
2024-04-17 12:00:00,56.18,56.18,56.04,56.13,206128.0,54.0641,54.0641,53.9293,54.016,206128.0
2024-04-17 12:30:00,56.12,56.13,56.02,56.09,188155.0,54.0063,54.016,53.9101,53.9775,188155.0
2024-04-17 13:00:00,56.08,56.25,56.07,56.24,171201.0,53.9678,54.1314,53.9582,54.1218,171201.0
2024-04-17 13:30:00,56.25,56.35,56.21,56.35,370559.0,54.1314,54.2277,54.0929,54.2277,370559.0
2024-04-17 14:00:00,56.34,56.4,56.3,56.32,205882.0,54.218,54.2758,54.1795,54.1988,205882.0
2024-04-17 14:30:00,56.32,56.47,56.25,56.27,214355.0,54.1988,54.3431,54.1314,54.1507,214355.0
2024-04-17 15:00:00,56.27,56.27,56.18,56.21,133649.0,54.1507,54.1507,54.0641,54.0929,133649.0
2024-04-17 15:30:00,56.21,56.31,56.19,56.25,299273.0,54.0929,54.1892,54.0737,54.1314,299273.0
2024-04-18 09:30:00,56.35,56.44,56.21,56.35,224756.0,54.2277,54.3143,54.0929,54.2277,224756.0
2024-04-18 10:00:00,56.35,56.46,56.3,56.42,168558.0,54.2277,54.3335,54.1795,54.295,168558.0
2024-04-18 10:30:00,56.44,56.54,56.43,56.47,126271.0,54.3143,54.4105,54.3047,54.3431,126271.0
2024-04-18 11:00:00,56.47,56.6,56.47,56.54,86219.0,54.3431,54.4682,54.3431,54.4105,86219.0
2024-04-18 11:30:00,56.55,56.55,56.42,56.48,88073.0,54.4201,54.4201,54.295,54.3528,88073.0
2024-04-18 12:00:00,56.48,56.55,56.42,56.46,89848.0,54.3528,54.4201,54.295,54.3335,89848.0
2024-04-18 12:30:00,56.48,56.48,56.31,56.32,132400.0,54.3528,54.3528,54.1892,54.1988,132400.0
2024-04-18 13:00:00,56.32,56.34,56.15,56.25,120855.0,54.1988,54.218,54.0352,54.1314,120855.0
2024-04-18 13:30:00,56.25,56.27,56.15,56.22,91042.0,54.1314,54.1507,54.0352,54.1026,91042.0
2024-04-18 14:00:00,56.22,56.28,56.16,56.22,116148.0,54.1026,54.1603,54.0448,54.1026,116148.0
2024-04-18 14:30:00,56.22,56.25,56.15,56.18,102449.0,54.1026,54.1314,54.0352,54.0641,102449.0
2024-04-18 15:00:00,56.18,56.28,56.18,56.24,128993.0,54.0641,54.1603,54.0641,54.1218,128993.0
2024-04-18 15:30:00,56.25,56.31,56.22,56.26,136505.0,54.1314,54.1892,54.1026,54.1411,136505.0
2024-04-19 09:30:00,56.2,56.37,56.18,56.3,227963.0,54.0833,54.2469,54.0641,54.1795,227963.0
2024-04-19 10:00:00,56.3,56.38,56.25,56.34,338187.0,54.1795,54.2565,54.1314,54.218,338187.0
2024-04-19 10:30:00,56.33,56.39,56.27,56.34,370206.0,54.2084,54.2662,54.1507,54.218,370206.0
2024-04-19 11:00:00,56.33,56.38,56.29,56.32,502434.0,54.2084,54.2565,54.1699,54.1988,502434.0
2024-04-19 11:30:00,56.32,56.35,56.26,56.27,255391.0,54.1988,54.2277,54.1411,54.1507,255391.0
2024-04-19 12:00:00,56.27,56.32,56.07,56.07,140944.0,54.1507,54.1988,53.9582,53.9582,140944.0
2024-04-19 12:30:00,56.07,56.26,56.06,56.26,104846.0,53.9582,54.1411,53.9486,54.1411,104846.0
2024-04-19 13:00:00,56.25,56.31,56.22,56.22,88587.0,54.1314,54.1892,54.1026,54.1026,88587.0
2024-04-19 13:30:00,56.23,56.35,56.22,56.28,111439.0,54.1122,54.2277,54.1026,54.1603,111439.0
2024-04-19 14:00:00,56.28,56.28,56.15,56.16,222369.0,54.1603,54.1603,54.0352,54.0448,222369.0
2024-04-19 14:30:00,56.15,56.18,56.07,56.14,166558.0,54.0352,54.0641,53.9582,54.0256,166558.0
2024-04-19 15:00:00,56.14,56.22,56.11,56.19,171529.0,54.0256,54.1026,53.9967,54.0737,171529.0
2024-04-19 15:30:00,56.18,56.23,56.12,56.22,286595.0,54.0641,54.1122,54.0063,54.1026,286595.0
2024-04-22 09:30:00,56.48,56.56,56.4,56.53,860074.0,54.3528,54.4298,54.2758,54.4009,860074.0
2024-04-22 10:00:00,56.52,56.59,56.51,56.55,420977.0,54.3913,54.4586,54.3816,54.4201,420977.0
2024-04-22 10:30:00,56.55,56.65,56.54,56.59,125435.0,54.4201,54.5164,54.4105,54.4586,125435.0
2024-04-22 11:00:00,56.58,56.59,56.49,56.55,189088.0,54.449,54.4586,54.3624,54.4201,189088.0
2024-04-22 11:30:00,56.56,56.64,56.55,56.64,96059.0,54.4298,54.5067,54.4201,54.5067,96059.0
2024-04-22 12:00:00,56.64,56.73,56.63,56.69,146733.0,54.5067,54.5934,54.4971,54.5549,146733.0
2024-04-22 12:30:00,56.68,56.73,56.65,56.73,78013.0,54.5452,54.5934,54.5164,54.5934,78013.0
2024-04-22 13:00:00,56.73,56.84,56.72,56.84,62590.0,54.5934,54.6992,54.5837,54.6992,62590.0
2024-04-22 13:30:00,56.83,56.97,56.83,56.93,138558.0,54.6896,54.8243,54.6896,54.7858,138558.0
2024-04-22 14:00:00,56.93,56.99,56.91,56.98,120720.0,54.7858,54.8436,54.7666,54.8339,120720.0
2024-04-22 14:30:00,56.97,57.0,56.89,56.93,179289.0,54.8243,54.8532,54.7473,54.7858,179289.0
2024-04-22 15:00:00,56.93,56.93,56.84,56.87,159211.0,54.7858,54.7858,54.6992,54.7281,159211.0
2024-04-22 15:30:00,56.86,56.88,56.78,56.86,430106.0,54.7185,54.7377,54.6415,54.7185,430106.0
2024-04-23 09:30:00,56.94,57.22,56.91,57.2,195809.0,54.7954,55.0649,54.7666,55.0457,195809.0
2024-04-23 10:00:00,57.2,57.27,57.14,57.23,131887.0,55.0457,55.113,54.9879,55.0745,131887.0
2024-04-23 10:30:00,57.23,57.32,57.22,57.27,132606.0,55.0745,55.1611,55.0649,55.113,132606.0
2024-04-23 11:00:00,57.27,57.31,57.19,57.3,58556.0,55.113,55.1515,55.036,55.1419,58556.0
2024-04-23 11:30:00,57.29,57.3,57.21,57.22,64243.0,55.1323,55.1419,55.0553,55.0649,64243.0
2024-04-23 12:00:00,57.22,57.35,57.21,57.34,104763.0,55.0649,55.19,55.0553,55.1804,104763.0
2024-04-23 12:30:00,57.34,57.36,57.32,57.33,51387.0,55.1804,55.1996,55.1611,55.1708,51387.0
2024-04-23 13:00:00,57.34,57.39,57.32,57.39,90274.0,55.1804,55.2285,55.1611,55.2285,90274.0
2024-04-23 13:30:00,57.39,57.43,57.36,57.4,343384.0,55.2285,55.267,55.1996,55.2381,343384.0
2024-04-23 14:00:00,57.4,57.42,57.38,57.41,51745.0,55.2381,55.2574,55.2189,55.2477,51745.0
2024-04-23 14:30:00,57.42,57.44,57.37,57.41,123721.0,55.2574,55.2766,55.2092,55.2477,123721.0
2024-04-23 15:00:00,57.41,57.42,57.37,57.41,107236.0,55.2477,55.2574,55.2092,55.2477,107236.0
2024-04-23 15:30:00,57.39,57.44,57.35,57.38,274304.0,55.2285,55.2766,55.19,55.2189,274304.0
2024-04-24 09:30:00,57.49,57.5,57.34,57.35,242320.0,55.3247,55.3344,55.1804,55.19,242320.0
2024-04-24 10:00:00,57.35,57.41,57.31,57.34,199538.0,55.19,55.2477,55.1515,55.1804,199538.0
2024-04-24 10:30:00,57.34,57.36,57.21,57.21,542290.0,55.1804,55.1996,55.0553,55.0553,542290.0
2024-04-24 11:00:00,57.21,57.23,57.13,57.17,167388.0,55.0553,55.0745,54.9783,55.0168,167388.0
2024-04-24 11:30:00,57.17,57.21,57.09,57.12,111117.0,55.0168,55.0553,54.9398,54.9687,111117.0
2024-04-24 12:00:00,57.12,57.17,57.1,57.15,107231.0,54.9687,55.0168,54.9494,54.9975,107231.0
2024-04-24 12:30:00,57.14,57.19,57.1,57.19,83191.0,54.9879,55.036,54.9494,55.036,83191.0
2024-04-24 13:00:00,57.19,57.26,57.16,57.24,62766.0,55.036,55.1034,55.0072,55.0841,62766.0
2024-04-24 13:30:00,57.24,57.33,57.24,57.32,69360.0,55.0841,55.1708,55.0841,55.1611,69360.0
2024-04-24 14:00:00,57.32,57.32,57.22,57.25,89305.0,55.1611,55.1611,55.0649,55.0938,89305.0
2024-04-24 14:30:00,57.24,57.27,57.2,57.23,105252.0,55.0841,55.113,55.0457,55.0745,105252.0
2024-04-24 15:00:00,57.23,57.35,57.21,57.32,113012.0,55.0745,55.19,55.0553,55.1611,113012.0
2024-04-24 15:30:00,57.32,57.34,57.3,57.31,128500.0,55.1611,55.1804,55.1419,55.1515,128500.0
2024-04-25 09:30:00,56.63,56.69,56.53,56.6,596352.0,54.4971,54.5549,54.4009,54.4682,596352.0
2024-04-25 10:00:00,56.59,56.87,56.51,56.85,227775.0,54.4586,54.7281,54.3816,54.7088,227775.0
2024-04-25 10:30:00,56.84,56.88,56.77,56.83,136326.0,54.6992,54.7377,54.6318,54.6896,136326.0
2024-04-25 11:00:00,56.82,56.95,56.81,56.95,100381.0,54.68,54.8051,54.6703,54.8051,100381.0
2024-04-25 11:30:00,56.95,56.99,56.9,56.99,128670.0,54.8051,54.8436,54.7569,54.8436,128670.0
2024-04-25 12:00:00,56.98,57.01,56.94,57.0,130199.0,54.8339,54.8628,54.7954,54.8532,130199.0
2024-04-25 12:30:00,57.0,57.09,56.98,57.07,116552.0,54.8532,54.9398,54.8339,54.9205,116552.0
2024-04-25 13:00:00,57.07,57.12,57.03,57.08,207051.0,54.9205,54.9687,54.8821,54.9302,207051.0
2024-04-25 13:30:00,57.07,57.22,57.07,57.21,139695.0,54.9205,55.0649,54.9205,55.0553,139695.0
2024-04-25 14:00:00,57.21,57.21,57.09,57.09,132605.0,55.0553,55.0553,54.9398,54.9398,132605.0
2024-04-25 14:30:00,57.09,57.16,57.08,57.15,144549.0,54.9398,55.0072,54.9302,54.9975,144549.0
2024-04-25 15:00:00,57.15,57.26,57.15,57.25,160551.0,54.9975,55.1034,54.9975,55.0938,160551.0
2024-04-25 15:30:00,57.24,57.24,57.15,57.2,169493.0,55.0841,55.0841,54.9975,55.0457,169493.0
2024-04-26 09:30:00,57.45,57.63,57.43,57.59,308077.0,55.2862,55.4595,55.267,55.421,308077.0
2024-04-26 10:00:00,57.57,57.65,57.57,57.59,268896.0,55.4017,55.4787,55.4017,55.421,268896.0
2024-04-26 10:30:00,57.6,57.62,57.48,57.49,216054.0,55.4306,55.4498,55.3151,55.3247,216054.0
2024-04-26 11:00:00,57.5,57.55,57.44,57.47,117685.0,55.3344,55.3825,55.2766,55.3055,117685.0
2024-04-26 11:30:00,57.46,57.55,57.45,57.54,128752.0,55.2959,55.3825,55.2862,55.3728,128752.0
2024-04-26 12:00:00,57.53,57.59,57.5,57.58,78751.0,55.3632,55.421,55.3344,55.4113,78751.0
2024-04-26 12:30:00,57.58,57.62,57.58,57.61,55184.0,55.4113,55.4498,55.4113,55.4402,55184.0
2024-04-26 13:00:00,57.62,57.66,57.61,57.64,56644.0,55.4498,55.4883,55.4402,55.4691,56644.0
2024-04-26 13:30:00,57.64,57.68,57.62,57.65,86461.0,55.4691,55.5076,55.4498,55.4787,86461.0
2024-04-26 14:00:00,57.65,57.67,57.63,57.64,72357.0,55.4787,55.4979,55.4595,55.4691,72357.0
2024-04-26 14:30:00,57.65,57.71,57.62,57.7,50161.0,55.4787,55.5364,55.4498,55.5268,50161.0
2024-04-26 15:00:00,57.71,57.71,57.67,57.68,50156.0,55.5364,55.5364,55.4979,55.5076,50156.0
2024-04-26 15:30:00,57.68,57.68,57.61,57.65,103999.0,55.5076,55.5076,55.4402,55.4787,103999.0
2024-04-29 09:30:00,57.86,57.89,57.77,57.79,188726.0,55.6808,55.7097,55.5942,55.6134,188726.0
2024-04-29 10:00:00,57.82,57.88,57.81,57.86,140808.0,55.6423,55.7,55.6327,55.6808,140808.0
2024-04-29 10:30:00,57.86,57.94,57.83,57.93,75293.0,55.6808,55.7578,55.6519,55.7482,75293.0
2024-04-29 11:00:00,57.93,57.94,57.89,57.9,63939.0,55.7482,55.7578,55.7097,55.7193,63939.0
2024-04-29 11:30:00,57.91,57.92,57.86,57.92,51398.0,55.7289,55.7385,55.6808,55.7385,51398.0
2024-04-29 12:00:00,57.92,57.98,57.91,57.98,64153.0,55.7385,55.7963,55.7289,55.7963,64153.0
2024-04-29 12:30:00,57.98,58.05,57.95,58.0,131365.0,55.7963,55.8636,55.7674,55.8155,131365.0
2024-04-29 13:00:00,58.0,58.03,57.98,58.03,57793.0,55.8155,55.8444,55.7963,55.8444,57793.0
2024-04-29 13:30:00,58.03,58.03,57.97,57.99,61303.0,55.8444,55.8444,55.7866,55.8059,61303.0
2024-04-29 14:00:00,57.98,58.01,57.94,57.95,78736.0,55.7963,55.8251,55.7578,55.7674,78736.0
2024-04-29 14:30:00,57.95,57.99,57.87,57.98,109429.0,55.7674,55.8059,55.6904,55.7963,109429.0
2024-04-29 15:00:00,57.97,57.97,57.82,57.9,126887.0,55.7866,55.7866,55.6423,55.7193,126887.0
2024-04-29 15:30:00,57.9,57.99,57.87,57.97,203297.0,55.7193,55.8059,55.6904,55.7866,203297.0
2024-04-30 09:30:00,57.65,57.8,57.64,57.71,364718.0,55.4787,55.6231,55.4691,55.5364,364718.0
2024-04-30 10:00:00,57.72,57.83,57.7,57.76,299593.0,55.5461,55.6519,55.5268,55.5846,299593.0
2024-04-30 10:30:00,57.75,57.76,57.64,57.64,210085.0,55.5749,55.5846,55.4691,55.4691,210085.0
2024-04-30 11:00:00,57.64,57.64,57.45,57.49,103182.0,55.4691,55.4691,55.2862,55.3247,103182.0
2024-04-30 11:30:00,57.5,57.5,57.43,57.48,113480.0,55.3344,55.3344,55.267,55.3151,113480.0
2024-04-30 12:00:00,57.48,57.49,57.41,57.44,208066.0,55.3151,55.3247,55.2477,55.2766,208066.0
2024-04-30 12:30:00,57.44,57.44,57.33,57.37,107139.0,55.2766,55.2766,55.1708,55.2092,107139.0
2024-04-30 13:00:00,57.36,57.41,57.34,57.38,146928.0,55.1996,55.2477,55.1804,55.2189,146928.0
2024-04-30 13:30:00,57.38,57.45,57.37,57.45,108035.0,55.2189,55.2862,55.2092,55.2862,108035.0
2024-04-30 14:00:00,57.45,57.47,57.37,57.39,203353.0,55.2862,55.3055,55.2092,55.2285,203353.0
2024-04-30 14:30:00,57.39,57.43,57.31,57.34,99563.0,55.2285,55.267,55.1515,55.1804,99563.0
2024-04-30 15:00:00,57.34,57.38,57.28,57.32,154092.0,55.1804,55.2189,55.1226,55.1611,154092.0
2024-04-30 15:30:00,57.33,57.34,57.19,57.2,262277.0,55.1708,55.1804,55.036,55.0457,262277.0
2024-05-01 09:30:00,57.23,57.32,57.13,57.16,169287.0,55.0745,55.1611,54.9783,55.0072,169287.0
2024-05-01 10:00:00,57.16,57.25,57.1,57.19,172043.0,55.0072,55.0938,54.9494,55.036,172043.0
2024-05-01 10:30:00,57.2,57.22,57.11,57.2,75468.0,55.0457,55.0649,54.959,55.0457,75468.0
2024-05-01 11:00:00,57.19,57.2,57.06,57.15,114460.0,55.036,55.0457,54.9109,54.9975,114460.0
2024-05-01 11:30:00,57.15,57.19,57.06,57.06,88016.0,54.9975,55.036,54.9109,54.9109,88016.0
2024-05-01 12:00:00,57.06,57.15,57.03,57.15,67154.0,54.9109,54.9975,54.8821,54.9975,67154.0
2024-05-01 12:30:00,57.15,57.15,57.07,57.08,52921.0,54.9975,54.9975,54.9205,54.9302,52921.0
2024-05-01 13:00:00,57.09,57.1,57.03,57.09,35049.0,54.9398,54.9494,54.8821,54.9398,35049.0
2024-05-01 13:30:00,57.09,57.15,57.08,57.11,75141.0,54.9398,54.9975,54.9302,54.959,75141.0
2024-05-01 14:00:00,57.12,57.38,57.07,57.38,260203.0,54.9687,55.2189,54.9205,55.2189,260203.0
2024-05-01 14:30:00,57.37,57.78,57.15,57.74,400872.0,55.2092,55.6038,54.9975,55.5653,400872.0
2024-05-01 15:00:00,57.75,57.82,57.5,57.6,232021.0,55.5749,55.6423,55.3344,55.4306,232021.0
2024-05-01 15:30:00,57.56,57.58,57.13,57.14,278247.0,55.3921,55.4113,54.9783,54.9879,278247.0
2024-05-02 09:30:00,57.86,57.87,57.71,57.75,150031.0,55.6808,55.6904,55.5364,55.5749,150031.0
2024-05-02 10:00:00,57.74,57.78,57.55,57.77,173019.0,55.5653,55.6038,55.3825,55.5942,173019.0
2024-05-02 10:30:00,57.78,57.83,57.68,57.81,277158.0,55.6038,55.6519,55.5076,55.6327,277158.0
2024-05-02 11:00:00,57.81,57.87,57.79,57.84,196186.0,55.6327,55.6904,55.6134,55.6615,196186.0
2024-05-02 11:30:00,57.84,57.93,57.79,57.93,71568.0,55.6615,55.7482,55.6134,55.7482,71568.0
2024-05-02 12:00:00,57.93,57.93,57.85,57.93,88246.0,55.7482,55.7482,55.6712,55.7482,88246.0
2024-05-02 12:30:00,57.93,57.99,57.89,57.96,70188.0,55.7482,55.8059,55.7097,55.777,70188.0
2024-05-02 13:00:00,57.98,58.08,57.97,58.08,89377.0,55.7963,55.8925,55.7866,55.8925,89377.0
2024-05-02 13:30:00,58.07,58.11,58.03,58.09,55169.0,55.8829,55.9214,55.8444,55.9021,55169.0
2024-05-02 14:00:00,58.1,58.19,58.08,58.14,84417.0,55.9118,55.9984,55.8925,55.9502,84417.0
2024-05-02 14:30:00,58.15,58.25,58.14,58.24,124279.0,55.9599,56.0561,55.9502,56.0465,124279.0
2024-05-02 15:00:00,58.24,58.25,58.19,58.2,170005.0,56.0465,56.0561,55.9984,56.008,170005.0
2024-05-02 15:30:00,58.2,58.2,58.1,58.15,142661.0,56.008,56.008,55.9118,55.9599,142661.0
2024-05-03 09:30:00,58.64,58.68,58.49,58.63,278259.0,56.4314,56.4699,56.2871,56.4218,278259.0
2024-05-03 10:00:00,58.64,58.78,58.3,58.4,422679.0,56.4314,56.5661,56.1042,56.2005,422679.0
2024-05-03 10:30:00,58.41,58.47,58.35,58.42,100701.0,56.2101,56.2678,56.1523,56.2197,100701.0
2024-05-03 11:00:00,58.42,58.48,58.37,58.47,57249.0,56.2197,56.2774,56.1716,56.2678,57249.0
2024-05-03 11:30:00,58.47,58.57,58.47,58.53,51680.0,56.2678,56.3641,56.2678,56.3256,51680.0
2024-05-03 12:00:00,58.53,58.58,58.52,58.57,32523.0,56.3256,56.3737,56.3159,56.3641,32523.0
2024-05-03 12:30:00,58.56,58.59,58.52,58.53,136031.0,56.3544,56.3833,56.3159,56.3256,136031.0
2024-05-03 13:00:00,58.54,58.56,58.52,58.54,95222.0,56.3352,56.3544,56.3159,56.3352,95222.0
2024-05-03 13:30:00,58.55,58.61,58.52,58.59,63379.0,56.3448,56.4025,56.3159,56.3833,63379.0
2024-05-03 14:00:00,58.58,58.64,58.58,58.63,74579.0,56.3737,56.4314,56.3737,56.4218,74579.0
2024-05-03 14:30:00,58.62,58.65,58.6,58.62,87351.0,56.4122,56.441,56.3929,56.4122,87351.0
2024-05-03 15:00:00,58.61,58.64,58.59,58.64,83622.0,56.4025,56.4314,56.3833,56.4314,83622.0
2024-05-03 15:30:00,58.64,58.66,58.61,58.66,297101.0,56.4314,56.4507,56.4025,56.4507,297101.0
2024-05-06 09:30:00,58.86,58.89,58.8,58.88,129165.0,56.6431,56.672,56.5854,56.6624,129165.0
2024-05-06 10:00:00,58.88,58.93,58.85,58.91,148755.0,56.6624,56.7105,56.6335,56.6912,148755.0
2024-05-06 10:30:00,58.9,58.94,58.84,58.87,106842.0,56.6816,56.7201,56.6239,56.6528,106842.0
2024-05-06 11:00:00,58.86,58.86,58.81,58.83,49145.0,56.6431,56.6431,56.595,56.6143,49145.0
2024-05-06 11:30:00,58.83,58.9,58.82,58.89,44399.0,56.6143,56.6816,56.6046,56.672,44399.0
2024-05-06 12:00:00,58.89,58.89,58.82,58.85,65485.0,56.672,56.672,56.6046,56.6335,65485.0
2024-05-06 12:30:00,58.86,58.91,58.84,58.91,42070.0,56.6431,56.6912,56.6239,56.6912,42070.0
2024-05-06 13:00:00,58.91,58.93,58.88,58.91,68271.0,56.6912,56.7105,56.6624,56.6912,68271.0
2024-05-06 13:30:00,58.9,58.95,58.9,58.94,33848.0,56.6816,56.7297,56.6816,56.7201,33848.0
2024-05-06 14:00:00,58.94,58.99,58.94,58.98,66192.0,56.7201,56.7682,56.7201,56.7586,66192.0
2024-05-06 14:30:00,58.99,58.99,58.94,58.97,81729.0,56.7682,56.7682,56.7201,56.749,81729.0
2024-05-06 15:00:00,58.96,58.96,58.89,58.9,160764.0,56.7394,56.7394,56.672,56.6816,160764.0
2024-05-06 15:30:00,58.89,58.98,58.88,58.97,208812.0,56.672,56.7586,56.6624,56.749,208812.0
2024-05-07 09:30:00,59.04,59.06,58.96,58.96,115328.0,56.8163,56.8356,56.7394,56.7394,115328.0
2024-05-07 10:00:00,58.95,59.0,58.94,58.97,177144.0,56.7297,56.7779,56.7201,56.749,177144.0
2024-05-07 10:30:00,58.97,59.03,58.96,59.02,94863.0,56.749,56.8067,56.7394,56.7971,94863.0
2024-05-07 11:00:00,59.03,59.08,59.02,59.04,76407.0,56.8067,56.8548,56.7971,56.8163,76407.0
2024-05-07 11:30:00,59.05,59.07,59.01,59.05,97435.0,56.826,56.8452,56.7875,56.826,97435.0
2024-05-07 12:00:00,59.04,59.08,59.04,59.05,63661.0,56.8163,56.8548,56.8163,56.826,63661.0
2024-05-07 12:30:00,59.05,59.05,58.98,59.0,65260.0,56.826,56.826,56.7586,56.7779,65260.0
2024-05-07 13:00:00,59.0,59.03,58.97,59.02,50928.0,56.7779,56.8067,56.749,56.7971,50928.0
2024-05-07 13:30:00,59.03,59.04,58.9,58.92,262493.0,56.8067,56.8163,56.6816,56.7009,262493.0
2024-05-07 14:00:00,58.91,58.93,58.88,58.9,57269.0,56.6912,56.7105,56.6624,56.6816,57269.0
2024-05-07 14:30:00,58.89,58.9,58.85,58.9,105467.0,56.672,56.6816,56.6335,56.6816,105467.0
2024-05-07 15:00:00,58.89,58.93,58.89,58.93,92911.0,56.672,56.7105,56.672,56.7105,92911.0
2024-05-07 15:30:00,58.93,58.97,58.91,58.95,168722.0,56.7105,56.749,56.6912,56.7297,168722.0
2024-05-08 09:30:00,58.61,58.76,58.57,58.76,295828.0,56.4025,56.5469,56.3641,56.5469,295828.0
2024-05-08 10:00:00,58.76,58.85,58.75,58.85,87396.0,56.5469,56.6335,56.5373,56.6335,87396.0
2024-05-08 10:30:00,58.84,58.86,58.81,58.83,69552.0,56.6239,56.6431,56.595,56.6143,69552.0
2024-05-08 11:00:00,58.82,58.84,58.73,58.79,80068.0,56.6046,56.6239,56.518,56.5758,80068.0
2024-05-08 11:30:00,58.79,58.83,58.78,58.81,54082.0,56.5758,56.6143,56.5661,56.595,54082.0
2024-05-08 12:00:00,58.81,58.82,58.8,58.82,66780.0,56.595,56.6046,56.5854,56.6046,66780.0
2024-05-08 12:30:00,58.81,58.83,58.76,58.81,67799.0,56.595,56.6143,56.5469,56.595,67799.0
2024-05-08 13:00:00,58.8,58.83,58.77,58.8,98207.0,56.5854,56.6143,56.5565,56.5854,98207.0
2024-05-08 13:30:00,58.79,58.84,58.79,58.84,67913.0,56.5758,56.6239,56.5758,56.6239,67913.0
2024-05-08 14:00:00,58.84,58.85,58.82,58.84,53622.0,56.6239,56.6335,56.6046,56.6239,53622.0
2024-05-08 14:30:00,58.85,58.86,58.82,58.83,60988.0,56.6335,56.6431,56.6046,56.6143,60988.0
2024-05-08 15:00:00,58.82,58.87,58.8,58.86,58883.0,56.6046,56.6528,56.5854,56.6431,58883.0
2024-05-08 15:30:00,58.85,58.87,58.84,58.86,129847.0,56.6335,56.6528,56.6239,56.6431,129847.0
2024-05-09 09:30:00,58.87,58.97,58.86,58.96,73304.0,56.6528,56.749,56.6431,56.7394,73304.0
2024-05-09 10:00:00,58.96,59.09,58.95,59.07,89779.0,56.7394,56.8645,56.7297,56.8452,89779.0
2024-05-09 10:30:00,59.07,59.14,59.07,59.11,46197.0,56.8452,56.9126,56.8452,56.8837,46197.0
2024-05-09 11:00:00,59.11,59.16,59.08,59.11,32312.0,56.8837,56.9318,56.8548,56.8837,32312.0
2024-05-09 11:30:00,59.11,59.12,59.05,59.06,40994.0,56.8837,56.8933,56.826,56.8356,40994.0
2024-05-09 12:00:00,59.05,59.12,59.05,59.1,67466.0,56.826,56.8933,56.826,56.8741,67466.0
2024-05-09 12:30:00,59.1,59.15,59.07,59.14,40366.0,56.8741,56.9222,56.8452,56.9126,40366.0
2024-05-09 13:00:00,59.13,59.18,59.11,59.18,82292.0,56.903,56.9511,56.8837,56.9511,82292.0
2024-05-09 13:30:00,59.18,59.18,59.14,59.16,63935.0,56.9511,56.9511,56.9126,56.9318,63935.0
2024-05-09 14:00:00,59.15,59.19,59.14,59.19,40535.0,56.9222,56.9607,56.9126,56.9607,40535.0
2024-05-09 14:30:00,59.19,59.23,59.17,59.23,46426.0,56.9607,56.9992,56.9415,56.9992,46426.0
2024-05-09 15:00:00,59.23,59.24,59.2,59.22,117439.0,56.9992,57.0088,56.9703,56.9896,117439.0
2024-05-09 15:30:00,59.22,59.25,59.21,59.24,132917.0,56.9896,57.0184,56.9799,57.0088,132917.0
2024-05-10 09:30:00,59.51,59.53,59.48,59.53,77545.0,57.2686,57.2879,57.2398,57.2879,77545.0
2024-05-10 10:00:00,59.51,59.51,59.34,59.35,86560.0,57.2686,57.2686,57.1051,57.1147,86560.0
2024-05-10 10:30:00,59.35,59.4,59.32,59.35,101680.0,57.1147,57.1628,57.0858,57.1147,101680.0
2024-05-10 11:00:00,59.34,59.38,59.31,59.36,72222.0,57.1051,57.1435,57.0762,57.1243,72222.0
2024-05-10 11:30:00,59.37,59.37,59.31,59.35,76757.0,57.1339,57.1339,57.0762,57.1147,76757.0
2024-05-10 12:00:00,59.36,59.38,59.31,59.35,47347.0,57.1243,57.1435,57.0762,57.1147,47347.0
2024-05-10 12:30:00,59.35,59.38,59.32,59.36,36124.0,57.1147,57.1435,57.0858,57.1243,36124.0
2024-05-10 13:00:00,59.36,59.36,59.29,59.31,40197.0,57.1243,57.1243,57.0569,57.0762,40197.0
2024-05-10 13:30:00,59.32,59.35,59.3,59.34,30076.0,57.0858,57.1147,57.0666,57.1051,30076.0
2024-05-10 14:00:00,59.34,59.34,59.31,59.32,41973.0,57.1051,57.1051,57.0762,57.0858,41973.0
2024-05-10 14:30:00,59.32,59.33,59.29,59.33,40687.0,57.0858,57.0954,57.0569,57.0954,40687.0
2024-05-10 15:00:00,59.32,59.36,59.3,59.36,59686.0,57.0858,57.1243,57.0666,57.1243,59686.0
2024-05-10 15:30:00,59.35,59.37,59.32,59.34,84938.0,57.1147,57.1339,57.0858,57.1051,84938.0
2024-05-13 09:30:00,59.51,59.63,59.51,59.63,105752.0,57.2686,57.3841,57.2686,57.3841,105752.0
2024-05-13 10:00:00,59.62,59.62,59.54,59.58,67874.0,57.3745,57.3745,57.2975,57.336,67874.0
2024-05-13 10:30:00,59.58,59.6,59.54,59.57,63785.0,57.336,57.3553,57.2975,57.3264,63785.0
2024-05-13 11:00:00,59.57,59.57,59.47,59.47,69672.0,57.3264,57.3264,57.2302,57.2302,69672.0
2024-05-13 11:30:00,59.47,59.49,59.44,59.48,77227.0,57.2302,57.2494,57.2013,57.2398,77227.0
2024-05-13 12:00:00,59.48,59.51,59.48,59.48,53825.0,57.2398,57.2686,57.2398,57.2398,53825.0
2024-05-13 12:30:00,59.49,59.5,59.45,59.46,146807.0,57.2494,57.259,57.2109,57.2205,146807.0
2024-05-13 13:00:00,59.46,59.46,59.36,59.43,73554.0,57.2205,57.2205,57.1243,57.1917,73554.0
2024-05-13 13:30:00,59.43,59.44,59.4,59.42,32132.0,57.1917,57.2013,57.1628,57.182,32132.0
2024-05-13 14:00:00,59.43,59.44,59.4,59.44,37566.0,57.1917,57.2013,57.1628,57.2013,37566.0
2024-05-13 14:30:00,59.44,59.46,59.43,59.46,276578.0,57.2013,57.2205,57.1917,57.2205,276578.0
2024-05-13 15:00:00,59.46,59.47,59.43,59.46,74804.0,57.2205,57.2302,57.1917,57.2205,74804.0
2024-05-13 15:30:00,59.46,59.47,59.43,59.45,294617.0,57.2205,57.2302,57.1917,57.2109,294617.0
2024-05-14 09:30:00,59.6,59.7,59.6,59.69,93281.0,57.3553,57.4515,57.3553,57.4419,93281.0
2024-05-14 10:00:00,59.68,59.69,59.59,59.65,365491.0,57.4322,57.4419,57.3456,57.4034,365491.0
2024-05-14 10:30:00,59.64,59.69,59.58,59.68,116330.0,57.3938,57.4419,57.336,57.4322,116330.0
2024-05-14 11:00:00,59.68,59.72,59.66,59.68,76601.0,57.4322,57.4707,57.413,57.4322,76601.0
2024-05-14 11:30:00,59.68,59.69,59.64,59.67,276445.0,57.4322,57.4419,57.3938,57.4226,276445.0
2024-05-14 12:00:00,59.66,59.66,59.62,59.64,88029.0,57.413,57.413,57.3745,57.3938,88029.0
2024-05-14 12:30:00,59.63,59.66,59.62,59.65,98741.0,57.3841,57.413,57.3745,57.4034,98741.0
2024-05-14 13:00:00,59.65,59.66,59.62,59.65,101134.0,57.4034,57.413,57.3745,57.4034,101134.0
2024-05-14 13:30:00,59.66,59.67,59.63,59.65,35746.0,57.413,57.4226,57.3841,57.4034,35746.0
2024-05-14 14:00:00,59.65,59.74,59.64,59.73,41601.0,57.4034,57.49,57.3938,57.4804,41601.0
2024-05-14 14:30:00,59.73,59.79,59.71,59.77,55166.0,57.4804,57.5381,57.4611,57.5189,55166.0
2024-05-14 15:00:00,59.77,59.8,59.76,59.78,54838.0,57.5189,57.5477,57.5092,57.5285,54838.0
2024-05-14 15:30:00,59.78,59.83,59.77,59.8,93274.0,57.5285,57.5766,57.5189,57.5477,93274.0
2024-05-15 09:30:00,60.11,60.12,59.95,59.98,248237.0,57.846,57.8557,57.6921,57.7209,248237.0
2024-05-15 10:00:00,60.0,60.04,59.95,60.01,102400.0,57.7402,57.7787,57.6921,57.7498,102400.0
2024-05-15 10:30:00,60.0,60.15,59.99,60.15,82674.0,57.7402,57.8845,57.7306,57.8845,82674.0
2024-05-15 11:00:00,60.16,60.31,60.16,60.3,68046.0,57.8942,58.0385,57.8942,58.0289,68046.0
2024-05-15 11:30:00,60.31,60.34,60.22,60.23,60473.0,58.0385,58.0674,57.9519,57.9615,60473.0
2024-05-15 12:00:00,60.23,60.29,60.19,60.29,69358.0,57.9615,58.0193,57.923,58.0193,69358.0
2024-05-15 12:30:00,60.29,60.35,60.28,60.35,58484.0,58.0193,58.077,58.0096,58.077,58484.0
2024-05-15 13:00:00,60.35,60.37,60.32,60.35,95532.0,58.077,58.0963,58.0481,58.077,95532.0
2024-05-15 13:30:00,60.36,60.38,60.33,60.38,53275.0,58.0866,58.1059,58.0578,58.1059,53275.0
2024-05-15 14:00:00,60.38,60.38,60.32,60.33,40852.0,58.1059,58.1059,58.0481,58.0578,40852.0
2024-05-15 14:30:00,60.34,60.34,60.3,60.34,70398.0,58.0674,58.0674,58.0289,58.0674,70398.0
2024-05-15 15:00:00,60.33,60.37,60.32,60.36,82295.0,58.0578,58.0963,58.0481,58.0866,82295.0
2024-05-15 15:30:00,60.36,60.41,60.34,60.39,117268.0,58.0866,58.1348,58.0674,58.1155,117268.0
2024-05-16 09:30:00,60.37,60.39,60.21,60.23,93174.0,58.0963,58.1155,57.9423,57.9615,93174.0
2024-05-16 10:00:00,60.23,60.37,60.21,60.36,173147.0,57.9615,58.0963,57.9423,58.0866,173147.0
2024-05-16 10:30:00,60.36,60.39,60.32,60.38,115823.0,58.0866,58.1155,58.0481,58.1059,115823.0
2024-05-16 11:00:00,60.39,60.39,60.29,60.32,107014.0,58.1155,58.1155,58.0193,58.0481,107014.0
2024-05-16 11:30:00,60.32,60.36,60.3,60.36,308615.0,58.0481,58.0866,58.0289,58.0866,308615.0
2024-05-16 12:00:00,60.36,60.36,60.3,60.32,168600.0,58.0866,58.0866,58.0289,58.0481,168600.0
2024-05-16 12:30:00,60.32,60.32,60.28,60.32,208524.0,58.0481,58.0481,58.0096,58.0481,208524.0
2024-05-16 13:00:00,60.32,60.33,60.23,60.27,152861.0,58.0481,58.0578,57.9615,58.0,152861.0
2024-05-16 13:30:00,60.27,60.3,60.23,60.27,60472.0,58.0,58.0289,57.9615,58.0,60472.0
2024-05-16 14:00:00,60.28,60.28,60.19,60.24,87767.0,58.0096,58.0096,57.923,57.9712,87767.0
2024-05-16 14:30:00,60.23,60.27,60.22,60.27,155729.0,57.9615,58.0,57.9519,58.0,155729.0
2024-05-16 15:00:00,60.27,60.29,60.25,60.27,125735.0,58.0,58.0193,57.9808,58.0,125735.0
2024-05-16 15:30:00,60.27,60.27,60.19,60.21,352263.0,58.0,58.0,57.923,57.9423,352263.0
2024-05-17 09:30:00,60.29,60.4,60.17,60.27,124003.0,58.0193,58.1251,57.9038,58.0,124003.0
2024-05-17 10:00:00,60.27,60.41,60.27,60.4,102983.0,58.0,58.1348,58.0,58.1251,102983.0
2024-05-17 10:30:00,60.41,60.49,60.4,60.47,48395.0,58.1348,58.2117,58.1251,58.1925,48395.0
2024-05-17 11:00:00,60.47,60.48,60.41,60.42,66718.0,58.1925,58.2021,58.1348,58.1444,66718.0
2024-05-17 11:30:00,60.42,60.43,60.37,60.42,83256.0,58.1444,58.154,58.0963,58.1444,83256.0
2024-05-17 12:00:00,60.42,60.46,60.4,60.42,171310.0,58.1444,58.1829,58.1251,58.1444,171310.0
2024-05-17 12:30:00,60.42,60.46,60.41,60.46,37300.0,58.1444,58.1829,58.1348,58.1829,37300.0
2024-05-17 13:00:00,60.46,60.48,60.45,60.47,46077.0,58.1829,58.2021,58.1732,58.1925,46077.0
2024-05-17 13:30:00,60.48,60.49,60.45,60.46,52315.0,58.2021,58.2117,58.1732,58.1829,52315.0
2024-05-17 14:00:00,60.45,60.46,60.36,60.39,57901.0,58.1732,58.1829,58.0866,58.1155,57901.0
2024-05-17 14:30:00,60.4,60.48,60.39,60.47,45890.0,58.1251,58.2021,58.1155,58.1925,45890.0
2024-05-17 15:00:00,60.46,60.49,60.45,60.48,47148.0,58.1829,58.2117,58.1732,58.2021,47148.0
2024-05-17 15:30:00,60.48,60.49,60.45,60.48,103308.0,58.2021,58.2117,58.1732,58.2021,103308.0
2024-05-20 09:30:00,60.46,60.54,60.41,60.54,114276.0,58.1829,58.2599,58.1348,58.2599,114276.0
2024-05-20 10:00:00,60.54,60.58,60.52,60.55,73076.0,58.2599,58.2983,58.2406,58.2695,73076.0
2024-05-20 10:30:00,60.56,60.58,60.53,60.55,71507.0,58.2791,58.2983,58.2502,58.2695,71507.0
2024-05-20 11:00:00,60.55,60.58,60.51,60.58,52957.0,58.2695,58.2983,58.231,58.2983,52957.0
2024-05-20 11:30:00,60.58,60.58,60.5,60.53,87831.0,58.2983,58.2983,58.2214,58.2502,87831.0
2024-05-20 12:00:00,60.53,60.55,60.51,60.52,69642.0,58.2502,58.2695,58.231,58.2406,69642.0
2024-05-20 12:30:00,60.52,60.58,60.52,60.58,50227.0,58.2406,58.2983,58.2406,58.2983,50227.0
2024-05-20 13:00:00,60.58,60.59,60.49,60.51,71085.0,58.2983,58.308,58.2117,58.231,71085.0
2024-05-20 13:30:00,60.51,60.54,60.48,60.5,48438.0,58.231,58.2599,58.2021,58.2214,48438.0
2024-05-20 14:00:00,60.5,60.5,60.4,60.48,41006.0,58.2214,58.2214,58.1251,58.2021,41006.0
2024-05-20 14:30:00,60.48,60.49,60.45,60.47,51919.0,58.2021,58.2117,58.1732,58.1925,51919.0
2024-05-20 15:00:00,60.46,60.49,60.44,60.47,86662.0,58.1829,58.2117,58.1636,58.1925,86662.0
2024-05-20 15:30:00,60.47,60.48,60.42,60.47,110546.0,58.1925,58.2021,58.1444,58.1925,110546.0
2024-05-21 09:30:00,60.21,60.25,60.16,60.18,160435.0,57.9423,57.9808,57.8942,57.9134,160435.0
2024-05-21 10:00:00,60.18,60.31,60.17,60.3,100070.0,57.9134,58.0385,57.9038,58.0289,100070.0
2024-05-21 10:30:00,60.3,60.33,60.27,60.28,72469.0,58.0289,58.0578,58.0,58.0096,72469.0
2024-05-21 11:00:00,60.27,60.3,60.24,60.25,78772.0,58.0,58.0289,57.9712,57.9808,78772.0
2024-05-21 11:30:00,60.24,60.24,60.2,60.21,82334.0,57.9712,57.9712,57.9327,57.9423,82334.0
2024-05-21 12:00:00,60.22,60.23,60.19,60.19,77991.0,57.9519,57.9615,57.923,57.923,77991.0
2024-05-21 12:30:00,60.2,60.22,60.17,60.18,29154.0,57.9327,57.9519,57.9038,57.9134,29154.0
2024-05-21 13:00:00,60.19,60.19,60.12,60.18,24526.0,57.923,57.923,57.8557,57.9134,24526.0
2024-05-21 13:30:00,60.18,60.25,60.18,60.25,50402.0,57.9134,57.9808,57.9134,57.9808,50402.0
2024-05-21 14:00:00,60.25,60.25,60.22,60.23,68504.0,57.9808,57.9808,57.9519,57.9615,68504.0
2024-05-21 14:30:00,60.23,60.24,60.2,60.22,39501.0,57.9615,57.9712,57.9327,57.9519,39501.0
2024-05-21 15:00:00,60.23,60.28,60.21,60.24,30443.0,57.9615,58.0096,57.9423,57.9712,30443.0
2024-05-21 15:30:00,60.25,60.28,60.24,60.26,73174.0,57.9808,58.0096,57.9712,57.9904,73174.0
2024-05-22 09:30:00,60.0,60.04,59.95,60.01,99731.0,57.7402,57.7787,57.6921,57.7498,99731.0
2024-05-22 10:00:00,60.01,60.02,59.88,59.89,71844.0,57.7498,57.7594,57.6247,57.6343,71844.0
2024-05-22 10:30:00,59.9,59.92,59.86,59.92,53060.0,57.644,57.6632,57.6055,57.6632,53060.0
2024-05-22 11:00:00,59.92,59.97,59.91,59.95,82783.0,57.6632,57.7113,57.6536,57.6921,82783.0
2024-05-22 11:30:00,59.94,59.97,59.88,59.94,53515.0,57.6825,57.7113,57.6247,57.6825,53515.0
2024-05-22 12:00:00,59.94,59.99,59.93,59.98,45745.0,57.6825,57.7306,57.6728,57.7209,45745.0
2024-05-22 12:30:00,59.98,59.99,59.96,59.97,78962.0,57.7209,57.7306,57.7017,57.7113,78962.0
2024-05-22 13:00:00,59.96,60.01,59.96,59.97,45014.0,57.7017,57.7498,57.7017,57.7113,45014.0
2024-05-22 13:30:00,59.96,59.96,59.85,59.9,30682.0,57.7017,57.7017,57.5958,57.644,30682.0
2024-05-22 14:00:00,59.89,59.9,59.68,59.68,80162.0,57.6343,57.644,57.4322,57.4322,80162.0
2024-05-22 14:30:00,59.67,59.74,59.67,59.73,46628.0,57.4226,57.49,57.4226,57.4804,46628.0
2024-05-22 15:00:00,59.73,59.75,59.66,59.72,82683.0,57.4804,57.4996,57.413,57.4707,82683.0
2024-05-22 15:30:00,59.72,59.82,59.72,59.82,353589.0,57.4707,57.567,57.4707,57.567,353589.0
2024-05-23 09:30:00,60.25,60.25,59.87,59.89,291543.0,57.9808,57.9808,57.6151,57.6343,291543.0
2024-05-23 10:00:00,59.89,60.0,59.84,59.89,208337.0,57.6343,57.7402,57.5862,57.6343,208337.0
2024-05-23 10:30:00,59.88,59.88,59.69,59.7,86693.0,57.6247,57.6247,57.4419,57.4515,86693.0
2024-05-23 11:00:00,59.69,59.83,59.69,59.8,56178.0,57.4419,57.5766,57.4419,57.5477,56178.0
2024-05-23 11:30:00,59.8,59.88,59.78,59.85,52089.0,57.5477,57.6247,57.5285,57.5958,52089.0
2024-05-23 12:00:00,59.86,59.89,59.8,59.89,61460.0,57.6055,57.6343,57.5477,57.6343,61460.0
2024-05-23 12:30:00,59.89,59.9,59.74,59.76,52026.0,57.6343,57.644,57.49,57.5092,52026.0
2024-05-23 13:00:00,59.76,59.76,59.69,59.73,71484.0,57.5092,57.5092,57.4419,57.4804,71484.0
2024-05-23 13:30:00,59.73,59.73,59.51,59.52,94069.0,57.4804,57.4804,57.2686,57.2783,94069.0
2024-05-23 14:00:00,59.52,59.52,59.39,59.42,105408.0,57.2783,57.2783,57.1532,57.182,105408.0
2024-05-23 14:30:00,59.41,59.44,59.34,59.35,165308.0,57.1724,57.2013,57.1051,57.1147,165308.0
2024-05-23 15:00:00,59.35,59.44,59.35,59.42,62766.0,57.1147,57.2013,57.1147,57.182,62766.0
2024-05-23 15:30:00,59.42,59.48,59.41,59.46,160029.0,57.182,57.2398,57.1724,57.2205,160029.0
2024-05-24 09:30:00,59.69,59.76,59.69,59.71,80058.0,57.4419,57.5092,57.4419,57.4611,80058.0
2024-05-24 10:00:00,59.72,59.85,59.72,59.81,106008.0,57.4707,57.5958,57.4707,57.5573,106008.0
2024-05-24 10:30:00,59.82,59.84,59.76,59.83,72829.0,57.567,57.5862,57.5092,57.5766,72829.0
2024-05-24 11:00:00,59.81,59.91,59.81,59.87,73398.0,57.5573,57.6536,57.5573,57.6151,73398.0
2024-05-24 11:30:00,59.87,59.88,59.77,59.81,79541.0,57.6151,57.6247,57.5189,57.5573,79541.0
2024-05-24 12:00:00,59.81,59.96,59.8,59.94,47982.0,57.5573,57.7017,57.5477,57.6825,47982.0
2024-05-24 12:30:00,59.93,59.95,59.87,59.88,29263.0,57.6728,57.6921,57.6151,57.6247,29263.0
2024-05-24 13:00:00,59.88,59.9,59.85,59.88,30803.0,57.6247,57.644,57.5958,57.6247,30803.0
2024-05-24 13:30:00,59.87,59.91,59.86,59.91,24302.0,57.6151,57.6536,57.6055,57.6536,24302.0
2024-05-24 14:00:00,59.9,59.93,59.86,59.86,30530.0,57.644,57.6728,57.6055,57.6055,30530.0
2024-05-24 14:30:00,59.87,59.89,59.85,59.86,248456.0,57.6151,57.6343,57.5958,57.6055,248456.0
2024-05-24 15:00:00,59.85,59.85,59.8,59.84,20143.0,57.5958,57.5958,57.5477,57.5862,20143.0
2024-05-24 15:30:00,59.83,59.87,59.83,59.86,66682.0,57.5766,57.6151,57.5766,57.6055,66682.0
2024-05-28 09:30:00,60.1,60.12,59.88,59.9,127703.0,57.8364,57.8557,57.6247,57.644,127703.0
2024-05-28 10:00:00,59.89,59.89,59.8,59.85,88212.0,57.6343,57.6343,57.5477,57.5958,88212.0
2024-05-28 10:30:00,59.83,59.93,59.78,59.89,76610.0,57.5766,57.6728,57.5285,57.6343,76610.0
2024-05-28 11:00:00,59.9,59.94,59.84,59.93,59573.0,57.644,57.6825,57.5862,57.6728,59573.0
2024-05-28 11:30:00,59.93,59.96,59.9,59.96,46793.0,57.6728,57.7017,57.644,57.7017,46793.0
2024-05-28 12:00:00,59.97,59.99,59.91,59.93,52702.0,57.7113,57.7306,57.6536,57.6728,52702.0
2024-05-28 12:30:00,59.93,59.98,59.91,59.92,109314.0,57.6728,57.7209,57.6536,57.6632,109314.0
2024-05-28 13:00:00,59.93,59.93,59.86,59.9,148154.0,57.6728,57.6728,57.6055,57.644,148154.0
2024-05-28 13:30:00,59.89,59.9,59.78,59.81,55272.0,57.6343,57.644,57.5285,57.5573,55272.0
2024-05-28 14:00:00,59.8,59.84,59.73,59.74,74750.0,57.5477,57.5862,57.4804,57.49,74750.0
2024-05-28 14:30:00,59.74,59.75,59.66,59.75,66346.0,57.49,57.4996,57.413,57.4996,66346.0
2024-05-28 15:00:00,59.75,59.8,59.73,59.75,76477.0,57.4996,57.5477,57.4804,57.4996,76477.0
2024-05-28 15:30:00,59.76,59.84,59.75,59.84,126348.0,57.5092,57.5862,57.4996,57.5862,126348.0
2024-05-29 09:30:00,59.07,59.09,58.95,59.07,247126.0,56.8452,56.8645,56.7297,56.8452,247126.0
2024-05-29 10:00:00,59.07,59.1,58.94,59.0,112501.0,56.8452,56.8741,56.7201,56.7779,112501.0
2024-05-29 10:30:00,59.0,59.03,58.9,58.93,80130.0,56.7779,56.8067,56.6816,56.7105,80130.0
2024-05-29 11:00:00,58.93,58.93,58.84,58.9,126609.0,56.7105,56.7105,56.6239,56.6816,126609.0
2024-05-29 11:30:00,58.9,58.94,58.85,58.91,63840.0,56.6816,56.7201,56.6335,56.6912,63840.0
2024-05-29 12:00:00,58.91,58.95,58.86,58.94,81886.0,56.6912,56.7297,56.6431,56.7201,81886.0
2024-05-29 12:30:00,58.94,58.99,58.92,58.97,35953.0,56.7201,56.7682,56.7009,56.749,35953.0
2024-05-29 13:00:00,58.98,58.98,58.88,58.95,72015.0,56.7586,56.7586,56.6624,56.7297,72015.0
2024-05-29 13:30:00,58.95,58.97,58.88,58.95,199223.0,56.7297,56.749,56.6624,56.7297,199223.0
2024-05-29 14:00:00,58.94,58.96,58.91,58.91,51116.0,56.7201,56.7394,56.6912,56.6912,51116.0
2024-05-29 14:30:00,58.91,58.94,58.86,58.89,81379.0,56.6912,56.7201,56.6431,56.672,81379.0
2024-05-29 15:00:00,58.89,58.96,58.88,58.94,58747.0,56.672,56.7394,56.6624,56.7201,58747.0
2024-05-29 15:30:00,58.93,58.94,58.85,58.88,125896.0,56.7105,56.7201,56.6335,56.6624,125896.0
2024-05-30 09:30:00,59.08,59.14,59.02,59.13,178570.0,56.8548,56.9126,56.7971,56.903,178570.0
2024-05-30 10:00:00,59.13,59.22,59.1,59.17,113241.0,56.903,56.9896,56.8741,56.9415,113241.0
2024-05-30 10:30:00,59.16,59.19,59.1,59.18,73187.0,56.9318,56.9607,56.8741,56.9511,73187.0
2024-05-30 11:00:00,59.17,59.25,59.13,59.25,44617.0,56.9415,57.0184,56.903,57.0184,44617.0
2024-05-30 11:30:00,59.24,59.26,59.19,59.2,51804.0,57.0088,57.0281,56.9607,56.9703,51804.0
2024-05-30 12:00:00,59.2,59.27,59.2,59.23,230461.0,56.9703,57.0377,56.9703,56.9992,230461.0
2024-05-30 12:30:00,59.24,59.3,59.24,59.3,37274.0,57.0088,57.0666,57.0088,57.0666,37274.0
2024-05-30 13:00:00,59.3,59.33,59.29,59.33,50607.0,57.0666,57.0954,57.0569,57.0954,50607.0
2024-05-30 13:30:00,59.33,59.35,59.29,59.31,40269.0,57.0954,57.1147,57.0569,57.0762,40269.0
2024-05-30 14:00:00,59.31,59.32,59.22,59.27,49591.0,57.0762,57.0858,56.9896,57.0377,49591.0
2024-05-30 14:30:00,59.28,59.3,59.23,59.25,50172.0,57.0473,57.0666,56.9992,57.0184,50172.0
2024-05-30 15:00:00,59.25,59.26,59.19,59.23,185724.0,57.0184,57.0281,56.9607,56.9992,185724.0
2024-05-30 15:30:00,59.23,59.24,59.07,59.22,160084.0,56.9992,57.0088,56.8452,56.9896,160084.0
2024-05-31 09:30:00,59.38,59.44,59.26,59.34,159664.0,57.1435,57.2013,57.0281,57.1051,159664.0
2024-05-31 10:00:00,59.35,59.38,59.18,59.19,131064.0,57.1147,57.1435,56.9511,56.9607,131064.0
2024-05-31 10:30:00,59.19,59.2,59.11,59.17,114202.0,56.9607,56.9703,56.8837,56.9415,114202.0
2024-05-31 11:00:00,59.17,59.17,59.07,59.1,291002.0,56.9415,56.9415,56.8452,56.8741,291002.0
2024-05-31 11:30:00,59.09,59.12,59.04,59.09,102080.0,56.8645,56.8933,56.8163,56.8645,102080.0
2024-05-31 12:00:00,59.08,59.08,59.0,59.01,199047.0,56.8548,56.8548,56.7779,56.7875,199047.0
2024-05-31 12:30:00,59.02,59.09,59.02,59.06,65633.0,56.7971,56.8645,56.7971,56.8356,65633.0
2024-05-31 13:00:00,59.07,59.18,59.06,59.18,42463.0,56.8452,56.9511,56.8356,56.9511,42463.0
2024-05-31 13:30:00,59.17,59.19,59.13,59.16,41455.0,56.9415,56.9607,56.903,56.9318,41455.0
2024-05-31 14:00:00,59.16,59.22,59.14,59.19,85318.0,56.9318,56.9896,56.9126,56.9607,85318.0
2024-05-31 14:30:00,59.19,59.22,59.15,59.19,80433.0,56.9607,56.9896,56.9222,56.9607,80433.0
2024-05-31 15:00:00,59.19,59.25,59.17,59.21,94874.0,56.9607,57.0184,56.9415,56.9799,94874.0
2024-05-31 15:30:00,59.2,59.49,59.19,59.49,174479.0,56.9703,57.2494,56.9607,57.2494,174479.0
2024-06-03 09:30:00,59.85,59.92,59.7,59.74,121213.0,57.5958,57.6632,57.4515,57.49,121213.0
2024-06-03 10:00:00,59.75,59.93,59.74,59.85,93686.0,57.4996,57.6728,57.49,57.5958,93686.0
2024-06-03 10:30:00,59.84,59.84,59.65,59.68,80723.0,57.5862,57.5862,57.4034,57.4322,80723.0
2024-06-03 11:00:00,59.68,59.78,59.63,59.77,97089.0,57.4322,57.5285,57.3841,57.5189,97089.0
2024-06-03 11:30:00,59.78,59.81,59.71,59.73,74546.0,57.5285,57.5573,57.4611,57.4804,74546.0
2024-06-03 12:00:00,59.74,59.74,59.56,59.58,217038.0,57.49,57.49,57.3168,57.336,217038.0
2024-06-03 12:30:00,59.57,59.62,59.53,59.58,88445.0,57.3264,57.3745,57.2879,57.336,88445.0
2024-06-03 13:00:00,59.58,59.64,59.49,59.64,120419.0,57.336,57.3938,57.2494,57.3938,120419.0
2024-06-03 13:30:00,59.64,59.69,59.61,59.65,52773.0,57.3938,57.4419,57.3649,57.4034,52773.0
2024-06-03 14:00:00,59.65,59.72,59.61,59.69,53223.0,57.4034,57.4707,57.3649,57.4419,53223.0
2024-06-03 14:30:00,59.69,59.75,59.67,59.71,85263.0,57.4419,57.4996,57.4226,57.4611,85263.0
2024-06-03 15:00:00,59.71,59.77,59.7,59.74,157457.0,57.4611,57.5189,57.4515,57.49,157457.0
2024-06-03 15:30:00,59.75,59.78,59.71,59.77,136105.0,57.4996,57.5285,57.4611,57.5189,136105.0
2024-06-04 09:30:00,59.41,59.41,59.31,59.35,206724.0,57.1724,57.1724,57.0762,57.1147,206724.0
2024-06-04 10:00:00,59.36,59.53,59.3,59.36,214584.0,57.1243,57.2879,57.0666,57.1243,214584.0
2024-06-04 10:30:00,59.36,59.42,59.26,59.27,114734.0,57.1243,57.182,57.0281,57.0377,114734.0
2024-06-04 11:00:00,59.28,59.32,59.24,59.27,95225.0,57.0473,57.0858,57.0088,57.0377,95225.0
2024-06-04 11:30:00,59.26,59.26,59.18,59.19,74721.0,57.0281,57.0281,56.9511,56.9607,74721.0
2024-06-04 12:00:00,59.19,59.26,59.16,59.26,80122.0,56.9607,57.0281,56.9318,57.0281,80122.0
2024-06-04 12:30:00,59.25,59.32,59.2,59.28,43051.0,57.0184,57.0858,56.9703,57.0473,43051.0
2024-06-04 13:00:00,59.28,59.35,59.23,59.34,32575.0,57.0473,57.1147,56.9992,57.1051,32575.0
2024-06-04 13:30:00,59.35,59.37,59.3,59.35,45635.0,57.1147,57.1339,57.0666,57.1147,45635.0
2024-06-04 14:00:00,59.35,59.49,59.33,59.46,49105.0,57.1147,57.2494,57.0954,57.2205,49105.0
2024-06-04 14:30:00,59.47,59.48,59.4,59.42,96308.0,57.2302,57.2398,57.1628,57.182,96308.0
2024-06-04 15:00:00,59.42,59.42,59.3,59.39,81504.0,57.182,57.182,57.0666,57.1532,81504.0
2024-06-04 15:30:00,59.39,59.45,59.35,59.43,222406.0,57.1532,57.2109,57.1147,57.1917,222406.0
2024-06-05 09:30:00,59.79,59.79,59.64,59.7,163320.0,57.5381,57.5381,57.3938,57.4515,163320.0
2024-06-05 10:00:00,59.68,59.68,59.49,59.6,157880.0,57.4322,57.4322,57.2494,57.3553,157880.0
2024-06-05 10:30:00,59.61,59.73,59.59,59.61,118774.0,57.3649,57.4804,57.3456,57.3649,118774.0
2024-06-05 11:00:00,59.62,59.73,59.61,59.71,516414.0,57.3745,57.4804,57.3649,57.4611,516414.0
2024-06-05 11:30:00,59.71,59.77,59.7,59.73,158271.0,57.4611,57.5189,57.4515,57.4804,158271.0
2024-06-05 12:00:00,59.73,59.74,59.68,59.73,123844.0,57.4804,57.49,57.4322,57.4804,123844.0
2024-06-05 12:30:00,59.73,59.78,59.72,59.73,46492.0,57.4804,57.5285,57.4707,57.4804,46492.0
2024-06-05 13:00:00,59.73,59.77,59.69,59.72,122337.0,57.4804,57.5189,57.4419,57.4707,122337.0
2024-06-05 13:30:00,59.72,59.78,59.71,59.78,66920.0,57.4707,57.5285,57.4611,57.5285,66920.0
2024-06-05 14:00:00,59.78,59.81,59.76,59.81,72228.0,57.5285,57.5573,57.5092,57.5573,72228.0
2024-06-05 14:30:00,59.8,59.88,59.8,59.87,115475.0,57.5477,57.6247,57.5477,57.6151,115475.0
2024-06-05 15:00:00,59.87,59.88,59.84,59.86,75781.0,57.6151,57.6247,57.5862,57.6055,75781.0
2024-06-05 15:30:00,59.86,59.94,59.84,59.93,289789.0,57.6055,57.6825,57.5862,57.6728,289789.0
2024-06-06 09:30:00,59.99,60.07,59.99,60.01,265271.0,57.7306,57.8076,57.7306,57.7498,265271.0
2024-06-06 10:00:00,60.0,60.04,59.96,59.96,325785.0,57.7402,57.7787,57.7017,57.7017,325785.0
2024-06-06 10:30:00,59.97,60.01,59.95,59.95,215201.0,57.7113,57.7498,57.6921,57.6921,215201.0
2024-06-06 11:00:00,59.95,60.07,59.94,60.06,108228.0,57.6921,57.8076,57.6825,57.7979,108228.0
2024-06-06 11:30:00,60.06,60.11,60.05,60.09,132603.0,57.7979,57.846,57.7883,57.8268,132603.0
2024-06-06 12:00:00,60.09,60.1,60.01,60.04,123136.0,57.8268,57.8364,57.7498,57.7787,123136.0
2024-06-06 12:30:00,60.04,60.04,59.99,60.02,125702.0,57.7787,57.7787,57.7306,57.7594,125702.0
2024-06-06 13:00:00,60.02,60.13,60.0,60.12,118165.0,57.7594,57.8653,57.7402,57.8557,118165.0
2024-06-06 13:30:00,60.12,60.15,60.12,60.14,53529.0,57.8557,57.8845,57.8557,57.8749,53529.0
2024-06-06 14:00:00,60.13,60.14,59.98,60.07,157355.0,57.8653,57.8749,57.7209,57.8076,157355.0
2024-06-06 14:30:00,60.07,60.16,60.05,60.15,67079.0,57.8076,57.8942,57.7883,57.8845,67079.0
2024-06-06 15:00:00,60.14,60.16,60.11,60.15,49154.0,57.8749,57.8942,57.846,57.8845,49154.0
2024-06-06 15:30:00,60.14,60.16,60.1,60.16,115619.0,57.8749,57.8942,57.8364,57.8942,115619.0
2024-06-07 09:30:00,59.74,59.78,59.6,59.72,146381.0,57.49,57.5285,57.3553,57.4707,146381.0
2024-06-07 10:00:00,59.72,59.8,59.71,59.8,89130.0,57.4707,57.5477,57.4611,57.5477,89130.0
2024-06-07 10:30:00,59.79,59.87,59.7,59.72,76894.0,57.5381,57.6151,57.4515,57.4707,76894.0
2024-06-07 11:00:00,59.72,59.72,59.65,59.67,173138.0,57.4707,57.4707,57.4034,57.4226,173138.0
2024-06-07 11:30:00,59.68,59.7,59.63,59.68,31699.0,57.4322,57.4515,57.3841,57.4322,31699.0
2024-06-07 12:00:00,59.68,59.73,59.66,59.73,217295.0,57.4322,57.4804,57.413,57.4804,217295.0
2024-06-07 12:30:00,59.73,59.75,59.6,59.67,302730.0,57.4804,57.4996,57.3553,57.4226,302730.0
2024-06-07 13:00:00,59.67,59.7,59.62,59.65,113243.0,57.4226,57.4515,57.3745,57.4034,113243.0
2024-06-07 13:30:00,59.64,59.66,59.62,59.62,27516.0,57.3938,57.413,57.3745,57.3745,27516.0
2024-06-07 14:00:00,59.62,59.62,59.45,59.55,62671.0,57.3745,57.3745,57.2109,57.3071,62671.0
2024-06-07 14:30:00,59.54,59.58,59.51,59.54,45011.0,57.2975,57.336,57.2686,57.2975,45011.0
2024-06-07 15:00:00,59.53,59.56,59.45,59.52,81008.0,57.2879,57.3168,57.2109,57.2783,81008.0
2024-06-07 15:30:00,59.51,59.54,59.45,59.5,191589.0,57.2686,57.2975,57.2109,57.259,191589.0
2024-06-10 09:30:00,59.28,59.32,59.18,59.31,276597.0,57.0473,57.0858,56.9511,57.0762,276597.0
2024-06-10 10:00:00,59.31,59.37,59.28,59.35,95400.0,57.0762,57.1339,57.0473,57.1147,95400.0
2024-06-10 10:30:00,59.35,59.41,59.33,59.36,71420.0,57.1147,57.1724,57.0954,57.1243,71420.0
2024-06-10 11:00:00,59.35,59.51,59.35,59.51,52488.0,57.1147,57.2686,57.1147,57.2686,52488.0
2024-06-10 11:30:00,59.52,59.59,59.5,59.57,43857.0,57.2783,57.3456,57.259,57.3264,43857.0
2024-06-10 12:00:00,59.57,59.61,59.56,59.59,34442.0,57.3264,57.3649,57.3168,57.3456,34442.0
2024-06-10 12:30:00,59.58,59.6,59.56,59.58,53641.0,57.336,57.3553,57.3168,57.336,53641.0
2024-06-10 13:00:00,59.57,59.58,59.52,59.55,57795.0,57.3264,57.336,57.2783,57.3071,57795.0
2024-06-10 13:30:00,59.54,59.66,59.53,59.61,62319.0,57.2975,57.413,57.2879,57.3649,62319.0
2024-06-10 14:00:00,59.61,59.62,59.54,59.56,54231.0,57.3649,57.3745,57.2975,57.3168,54231.0
2024-06-10 14:30:00,59.57,59.64,59.55,59.62,96749.0,57.3264,57.3938,57.3071,57.3745,96749.0
2024-06-10 15:00:00,59.62,59.67,59.61,59.64,71975.0,57.3745,57.4226,57.3649,57.3938,71975.0
2024-06-10 15:30:00,59.64,59.64,59.56,59.62,143890.0,57.3938,57.3938,57.3168,57.3745,143890.0
2024-06-11 09:30:00,59.06,59.08,58.79,58.91,175926.0,56.8356,56.8548,56.5758,56.6912,175926.0
2024-06-11 10:00:00,58.91,58.98,58.86,58.93,113491.0,56.6912,56.7586,56.6431,56.7105,113491.0
2024-06-11 10:30:00,58.92,59.05,58.9,59.0,60862.0,56.7009,56.826,56.6816,56.7779,60862.0
2024-06-11 11:00:00,59.01,59.03,58.94,58.97,50375.0,56.7875,56.8067,56.7201,56.749,50375.0
2024-06-11 11:30:00,58.97,58.99,58.87,58.91,68639.0,56.749,56.7682,56.6528,56.6912,68639.0
2024-06-11 12:00:00,58.9,58.94,58.87,58.89,105015.0,56.6816,56.7201,56.6528,56.672,105015.0
2024-06-11 12:30:00,58.89,58.97,58.88,58.94,41185.0,56.672,56.749,56.6624,56.7201,41185.0
2024-06-11 13:00:00,58.95,59.01,58.91,58.95,74392.0,56.7297,56.7875,56.6912,56.7297,74392.0
2024-06-11 13:30:00,58.94,59.05,58.94,59.05,55829.0,56.7201,56.826,56.7201,56.826,55829.0
2024-06-11 14:00:00,59.04,59.14,59.01,59.14,92110.0,56.8163,56.9126,56.7875,56.9126,92110.0
2024-06-11 14:30:00,59.13,59.17,59.09,59.13,91997.0,56.903,56.9415,56.8645,56.903,91997.0
2024-06-11 15:00:00,59.13,59.16,59.08,59.09,77640.0,56.903,56.9318,56.8548,56.8645,77640.0
2024-06-11 15:30:00,59.08,59.09,59.0,59.09,177208.0,56.8548,56.8645,56.7779,56.8645,177208.0
2024-06-12 09:30:00,59.96,60.03,59.88,60.02,123689.0,57.7017,57.7691,57.6247,57.7594,123689.0
2024-06-12 10:00:00,60.02,60.09,59.92,60.08,81761.0,57.7594,57.8268,57.6632,57.8172,81761.0
2024-06-12 10:30:00,60.07,60.1,60.0,60.01,55828.0,57.8076,57.8364,57.7402,57.7498,55828.0
2024-06-12 11:00:00,60.01,60.04,59.97,60.03,50783.0,57.7498,57.7787,57.7113,57.7691,50783.0
2024-06-12 11:30:00,60.03,60.04,59.97,60.01,52277.0,57.7691,57.7787,57.7113,57.7498,52277.0
2024-06-12 12:00:00,59.99,60.05,59.98,60.03,60384.0,57.7306,57.7883,57.7209,57.7691,60384.0
2024-06-12 12:30:00,60.03,60.09,60.02,60.06,37549.0,57.7691,57.8268,57.7594,57.7979,37549.0
2024-06-12 13:00:00,60.06,60.09,60.04,60.06,39992.0,57.7979,57.8268,57.7787,57.7979,39992.0
2024-06-12 13:30:00,60.05,60.06,59.99,60.03,42771.0,57.7883,57.7979,57.7306,57.7691,42771.0
2024-06-12 14:00:00,60.01,60.03,59.83,59.96,246364.0,57.7498,57.7691,57.5766,57.7017,246364.0
2024-06-12 14:30:00,59.98,60.03,59.73,59.83,141596.0,57.7209,57.7691,57.4804,57.5766,141596.0
2024-06-12 15:00:00,59.83,59.88,59.64,59.67,114839.0,57.5766,57.6247,57.3938,57.4226,114839.0
2024-06-12 15:30:00,59.67,59.77,59.62,59.72,126916.0,57.4226,57.5189,57.3745,57.4707,126916.0
2024-06-13 09:30:00,59.43,59.46,59.12,59.15,124201.0,57.1917,57.2205,56.8933,56.9222,124201.0
2024-06-13 10:00:00,59.16,59.19,59.01,59.05,118043.0,56.9318,56.9607,56.7875,56.826,118043.0
2024-06-13 10:30:00,59.06,59.08,58.99,59.03,82527.0,56.8356,56.8548,56.7682,56.8067,82527.0
2024-06-13 11:00:00,59.02,59.04,58.95,59.01,37239.0,56.7971,56.8163,56.7297,56.7875,37239.0
2024-06-13 11:30:00,59.01,59.06,59.01,59.03,31741.0,56.7875,56.8356,56.7875,56.8067,31741.0
2024-06-13 12:00:00,59.01,59.01,58.88,58.9,50179.0,56.7875,56.7875,56.6624,56.6816,50179.0
2024-06-13 12:30:00,58.91,58.98,58.89,58.97,68848.0,56.6912,56.7586,56.672,56.749,68848.0
2024-06-13 13:00:00,58.97,59.04,58.97,59.01,34254.0,56.749,56.8163,56.749,56.7875,34254.0
2024-06-13 13:30:00,59.01,59.04,58.97,59.03,41276.0,56.7875,56.8163,56.749,56.8067,41276.0
2024-06-13 14:00:00,59.02,59.06,58.99,59.06,54928.0,56.7971,56.8356,56.7682,56.8356,54928.0
2024-06-13 14:30:00,59.05,59.08,59.02,59.08,49920.0,56.826,56.8548,56.7971,56.8548,49920.0
2024-06-13 15:00:00,59.07,59.12,59.06,59.09,40333.0,56.8452,56.8933,56.8356,56.8645,40333.0
2024-06-13 15:30:00,59.08,59.12,59.07,59.09,102657.0,56.8548,56.8933,56.8452,56.8645,102657.0
2024-06-14 09:30:00,58.6,58.71,58.51,58.55,110285.0,56.3929,56.4988,56.3063,56.3448,110285.0
2024-06-14 10:00:00,58.54,58.55,58.42,58.47,141653.0,56.3352,56.3448,56.2197,56.2678,141653.0
2024-06-14 10:30:00,58.48,58.56,58.37,58.56,81072.0,56.2774,56.3544,56.1716,56.3544,81072.0
2024-06-14 11:00:00,58.56,58.67,58.54,58.65,60345.0,56.3544,56.4603,56.3352,56.441,60345.0
2024-06-14 11:30:00,58.67,58.68,58.56,58.64,63563.0,56.4603,56.4699,56.3544,56.4314,63563.0
2024-06-14 12:00:00,58.64,58.66,58.59,58.59,89512.0,56.4314,56.4507,56.3833,56.3833,89512.0
2024-06-14 12:30:00,58.6,58.67,58.58,58.65,47875.0,56.3929,56.4603,56.3737,56.441,47875.0
2024-06-14 13:00:00,58.66,58.73,58.66,58.69,59896.0,56.4507,56.518,56.4507,56.4795,59896.0
2024-06-14 13:30:00,58.68,58.7,58.6,58.62,48642.0,56.4699,56.4892,56.3929,56.4122,48642.0
2024-06-14 14:00:00,58.61,58.64,58.55,58.6,41755.0,56.4025,56.4314,56.3448,56.3929,41755.0
2024-06-14 14:30:00,58.6,58.67,58.58,58.65,108847.0,56.3929,56.4603,56.3737,56.441,108847.0
2024-06-14 15:00:00,58.64,58.67,58.63,58.67,102406.0,56.4314,56.4603,56.4218,56.4603,102406.0
2024-06-14 15:30:00,58.67,58.74,58.64,58.73,108758.0,56.4603,56.5276,56.4314,56.518,108758.0
2024-06-17 09:30:00,58.57,58.61,58.53,58.53,131798.0,56.3641,56.4025,56.3256,56.3256,131798.0
2024-06-17 10:00:00,58.54,58.54,58.45,58.52,102471.0,56.3352,56.3352,56.2486,56.3159,102471.0
2024-06-17 10:30:00,58.52,58.6,58.5,58.58,167512.0,56.3159,56.3929,56.2967,56.3737,167512.0
2024-06-17 11:00:00,58.58,58.66,58.57,58.66,50511.0,56.3737,56.4507,56.3641,56.4507,50511.0
2024-06-17 11:30:00,58.65,58.66,58.58,58.62,48415.0,56.441,56.4507,56.3737,56.4122,48415.0
2024-06-17 12:00:00,58.62,58.74,58.62,58.74,61661.0,56.4122,56.5276,56.4122,56.5276,61661.0
2024-06-17 12:30:00,58.75,58.76,58.71,58.75,180939.0,56.5373,56.5469,56.4988,56.5373,180939.0
2024-06-17 13:00:00,58.75,58.82,58.74,58.79,124113.0,56.5373,56.6046,56.5276,56.5758,124113.0
2024-06-17 13:30:00,58.78,58.87,58.78,58.87,38407.0,56.5661,56.6528,56.5661,56.6528,38407.0
2024-06-17 14:00:00,58.87,58.95,58.86,58.92,73939.0,56.6528,56.7297,56.6431,56.7009,73939.0
2024-06-17 14:30:00,58.92,58.96,58.91,58.94,53887.0,56.7009,56.7394,56.6912,56.7201,53887.0
2024-06-17 15:00:00,58.93,58.96,58.91,58.96,40966.0,56.7105,56.7394,56.6912,56.7394,40966.0
2024-06-17 15:30:00,58.95,58.96,58.9,58.94,80591.0,56.7297,56.7394,56.6816,56.7201,80591.0
2024-06-18 09:30:00,58.97,59.19,58.97,59.15,122853.0,56.749,56.9607,56.749,56.9222,122853.0
2024-06-18 10:00:00,59.15,59.21,59.09,59.21,94837.0,56.9222,56.9799,56.8645,56.9799,94837.0
2024-06-18 10:30:00,59.21,59.24,59.12,59.13,74792.0,56.9799,57.0088,56.8933,56.903,74792.0
2024-06-18 11:00:00,59.12,59.16,59.09,59.14,52261.0,56.8933,56.9318,56.8645,56.9126,52261.0
2024-06-18 11:30:00,59.14,59.24,59.14,59.23,49916.0,56.9126,57.0088,56.9126,56.9992,49916.0
2024-06-18 12:00:00,59.24,59.29,59.22,59.22,62414.0,57.0088,57.0569,56.9896,56.9896,62414.0
2024-06-18 12:30:00,59.22,59.29,59.21,59.28,40525.0,56.9896,57.0569,56.9799,57.0473,40525.0
2024-06-18 13:00:00,59.27,59.29,59.23,59.26,99503.0,57.0377,57.0569,56.9992,57.0281,99503.0
2024-06-18 13:30:00,59.27,59.29,59.24,59.24,65099.0,57.0377,57.0569,57.0088,57.0088,65099.0
2024-06-18 14:00:00,59.23,59.24,59.17,59.2,106489.0,56.9992,57.0088,56.9415,56.9703,106489.0
2024-06-18 14:30:00,59.2,59.23,59.19,59.22,56588.0,56.9703,56.9992,56.9607,56.9896,56588.0
2024-06-18 15:00:00,59.22,59.22,59.17,59.2,70381.0,56.9896,56.9896,56.9415,56.9703,70381.0
2024-06-18 15:30:00,59.19,59.25,59.19,59.25,88151.0,56.9607,57.0184,56.9607,57.0184,88151.0
2024-06-20 09:30:00,59.21,59.3,59.12,59.27,106469.0,56.9799,57.0666,56.8933,57.0377,106469.0
2024-06-20 10:00:00,59.28,59.31,59.17,59.26,120666.0,57.0473,57.0762,56.9415,57.0281,120666.0
2024-06-20 10:30:00,59.26,59.29,59.21,59.28,60000.0,57.0281,57.0569,56.9799,57.0473,60000.0
2024-06-20 11:00:00,59.28,59.3,59.2,59.23,69387.0,57.0473,57.0666,56.9703,56.9992,69387.0
2024-06-20 11:30:00,59.23,59.28,59.18,59.18,54130.0,56.9992,57.0473,56.9511,56.9511,54130.0
2024-06-20 12:00:00,59.17,59.19,59.11,59.11,58308.0,56.9415,56.9607,56.8837,56.8837,58308.0
2024-06-20 12:30:00,59.1,59.16,59.05,59.13,112139.0,56.8741,56.9318,56.826,56.903,112139.0
2024-06-20 13:00:00,59.12,59.12,59.04,59.06,82283.0,56.8933,56.8933,56.8163,56.8356,82283.0
2024-06-20 13:30:00,59.06,59.13,59.0,59.13,304170.0,56.8356,56.903,56.7779,56.903,304170.0
2024-06-20 14:00:00,59.13,59.26,59.13,59.25,145835.0,56.903,57.0281,56.903,57.0184,145835.0
2024-06-20 14:30:00,59.25,59.26,59.19,59.19,265518.0,57.0184,57.0281,56.9607,56.9607,265518.0
2024-06-20 15:00:00,59.19,59.2,59.1,59.18,152627.0,56.9607,56.9703,56.8741,56.9511,152627.0
2024-06-20 15:30:00,59.16,59.23,59.14,59.2,156180.0,56.9318,56.9992,56.9126,56.9703,156180.0
2024-06-21 09:30:00,58.42,58.47,58.3,58.41,233827.0,56.6614,56.7099,56.545,56.6517,233827.0
2024-06-21 10:00:00,58.4,58.48,58.4,58.47,79702.0,56.642,56.7196,56.642,56.7099,79702.0
2024-06-21 10:30:00,58.46,58.5,58.42,58.47,71322.0,56.7002,56.739,56.6614,56.7099,71322.0
2024-06-21 11:00:00,58.47,58.49,58.38,58.39,56662.0,56.7099,56.7293,56.6226,56.6323,56662.0
2024-06-21 11:30:00,58.39,58.49,58.33,58.48,155521.0,56.6323,56.7293,56.5741,56.7196,155521.0
2024-06-21 12:00:00,58.49,58.49,58.45,58.45,427265.0,56.7293,56.7293,56.6905,56.6905,427265.0
2024-06-21 12:30:00,58.45,58.49,58.42,58.46,51819.0,56.6905,56.7293,56.6614,56.7002,51819.0
2024-06-21 13:00:00,58.45,58.47,58.41,58.43,76115.0,56.6905,56.7099,56.6517,56.6711,76115.0
2024-06-21 13:30:00,58.42,58.46,58.41,58.43,67994.0,56.6614,56.7002,56.6517,56.6711,67994.0
2024-06-21 14:00:00,58.42,58.49,58.41,58.48,64601.0,56.6614,56.7293,56.6517,56.7196,64601.0
2024-06-21 14:30:00,58.48,58.48,58.44,58.46,81630.0,56.7196,56.7196,56.6808,56.7002,81630.0
2024-06-21 15:00:00,58.47,58.5,58.45,58.46,48429.0,56.7099,56.739,56.6905,56.7002,48429.0
2024-06-21 15:30:00,58.47,58.47,58.41,58.42,99903.0,56.7099,56.7099,56.6517,56.6614,99903.0
2024-06-24 09:30:00,58.8,59.04,58.78,59.02,247384.0,57.03,57.2627,57.0106,57.2433,247384.0
2024-06-24 10:00:00,59.02,59.1,58.98,58.98,150918.0,57.2433,57.3209,57.2045,57.2045,150918.0
2024-06-24 10:30:00,58.99,59.06,58.93,58.98,211306.0,57.2142,57.2821,57.156,57.2045,211306.0
2024-06-24 11:00:00,58.98,59.0,58.95,58.98,187248.0,57.2045,57.2239,57.1754,57.2045,187248.0
2024-06-24 11:30:00,58.98,58.99,58.89,58.93,75291.0,57.2045,57.2142,57.1172,57.156,75291.0
2024-06-24 12:00:00,58.92,58.94,58.9,58.91,37056.0,57.1463,57.1657,57.1269,57.1366,37056.0
2024-06-24 12:30:00,58.92,58.93,58.86,58.86,117983.0,57.1463,57.156,57.0881,57.0881,117983.0
2024-06-24 13:00:00,58.87,58.88,58.78,58.8,44321.0,57.0978,57.1075,57.0106,57.03,44321.0
2024-06-24 13:30:00,58.8,58.84,58.76,58.8,46225.0,57.03,57.0687,56.9912,57.03,46225.0
2024-06-24 14:00:00,58.78,58.81,58.77,58.8,53320.0,57.0106,57.0397,57.0009,57.03,53320.0
2024-06-24 14:30:00,58.8,58.9,58.79,58.88,118402.0,57.03,57.1269,57.0203,57.1075,118402.0
2024-06-24 15:00:00,58.88,58.9,58.85,58.87,89974.0,57.1075,57.1269,57.0784,57.0978,89974.0
2024-06-24 15:30:00,58.86,58.88,58.79,58.81,144006.0,57.0881,57.1075,57.0203,57.0397,144006.0
2024-06-25 09:30:00,58.75,58.77,58.64,58.64,208639.0,56.9815,57.0009,56.8748,56.8748,208639.0
2024-06-25 10:00:00,58.63,58.73,58.63,58.71,798924.0,56.8651,56.9621,56.8651,56.9427,798924.0
2024-06-25 10:30:00,58.71,58.75,58.68,58.7,221296.0,56.9427,56.9815,56.9136,56.933,221296.0
2024-06-25 11:00:00,58.7,58.76,58.69,58.73,141607.0,56.933,56.9912,56.9233,56.9621,141607.0
2024-06-25 11:30:00,58.74,58.78,58.73,58.76,221158.0,56.9718,57.0106,56.9621,56.9912,221158.0
2024-06-25 12:00:00,58.75,58.77,58.7,58.73,76099.0,56.9815,57.0009,56.933,56.9621,76099.0
2024-06-25 12:30:00,58.73,58.73,58.67,58.73,100429.0,56.9621,56.9621,56.9039,56.9621,100429.0
2024-06-25 13:00:00,58.73,58.81,58.69,58.8,58799.0,56.9621,57.0397,56.9233,57.03,58799.0
2024-06-25 13:30:00,58.82,58.85,58.79,58.83,71092.0,57.0494,57.0784,57.0203,57.0591,71092.0
2024-06-25 14:00:00,58.83,58.88,58.81,58.88,83854.0,57.0591,57.1075,57.0397,57.1075,83854.0
2024-06-25 14:30:00,58.89,58.89,58.84,58.86,71067.0,57.1172,57.1172,57.0687,57.0881,71067.0
2024-06-25 15:00:00,58.86,58.91,58.85,58.91,697804.0,57.0881,57.1366,57.0784,57.1366,697804.0
2024-06-25 15:30:00,58.91,58.91,58.85,58.86,267002.0,57.1366,57.1366,57.0784,57.0881,267002.0
2024-06-26 09:30:00,58.44,58.5,58.36,58.47,181133.0,56.6808,56.739,56.6032,56.7099,181133.0
2024-06-26 10:00:00,58.48,58.55,58.45,58.49,118696.0,56.7196,56.7875,56.6905,56.7293,118696.0
2024-06-26 10:30:00,58.49,58.56,58.48,58.51,55765.0,56.7293,56.7972,56.7196,56.7487,55765.0
2024-06-26 11:00:00,58.53,58.54,58.41,58.49,92502.0,56.7681,56.7778,56.6517,56.7293,92502.0
2024-06-26 11:30:00,58.48,58.57,58.46,58.56,67861.0,56.7196,56.8069,56.7002,56.7972,67861.0
2024-06-26 12:00:00,58.55,58.61,58.54,58.61,91227.0,56.7875,56.8457,56.7778,56.8457,91227.0
2024-06-26 12:30:00,58.58,58.6,58.52,58.55,33890.0,56.8166,56.836,56.7584,56.7875,33890.0
2024-06-26 13:00:00,58.54,58.56,58.49,58.53,136950.0,56.7778,56.7972,56.7293,56.7681,136950.0
2024-06-26 13:30:00,58.54,58.55,58.51,58.54,56985.0,56.7778,56.7875,56.7487,56.7778,56985.0
2024-06-26 14:00:00,58.54,58.54,58.5,58.51,43550.0,56.7778,56.7778,56.739,56.7487,43550.0
2024-06-26 14:30:00,58.51,58.53,58.48,58.49,104660.0,56.7487,56.7681,56.7196,56.7293,104660.0
2024-06-26 15:00:00,58.49,58.49,58.43,58.47,110603.0,56.7293,56.7293,56.6711,56.7099,110603.0
2024-06-26 15:30:00,58.47,58.58,58.45,58.48,283682.0,56.7099,56.8166,56.6905,56.7196,283682.0
2024-06-27 09:30:00,58.67,58.74,58.55,58.7,88933.0,56.9039,56.9718,56.7875,56.933,88933.0
2024-06-27 10:00:00,58.71,58.77,58.69,58.7,118225.0,56.9427,57.0009,56.9233,56.933,118225.0
2024-06-27 10:30:00,58.71,58.74,58.61,58.61,122092.0,56.9427,56.9718,56.8457,56.8457,122092.0
2024-06-27 11:00:00,58.63,58.63,58.51,58.53,60397.0,56.8651,56.8651,56.7487,56.7681,60397.0
2024-06-27 11:30:00,58.53,58.57,58.5,58.57,87724.0,56.7681,56.8069,56.739,56.8069,87724.0
2024-06-27 12:00:00,58.55,58.61,58.55,58.59,133319.0,56.7875,56.8457,56.7875,56.8263,133319.0
2024-06-27 12:30:00,58.59,58.64,58.58,58.62,50771.0,56.8263,56.8748,56.8166,56.8554,50771.0
2024-06-27 13:00:00,58.61,58.64,58.58,58.64,36538.0,56.8457,56.8748,56.8166,56.8748,36538.0
2024-06-27 13:30:00,58.64,58.66,58.59,58.6,122355.0,56.8748,56.8942,56.8263,56.836,122355.0
2024-06-27 14:00:00,58.6,58.6,58.51,58.52,49707.0,56.836,56.836,56.7487,56.7584,49707.0
2024-06-27 14:30:00,58.52,58.61,58.5,58.6,84389.0,56.7584,56.8457,56.739,56.836,84389.0
2024-06-27 15:00:00,58.61,58.61,58.58,58.61,74144.0,56.8457,56.8457,56.8166,56.8457,74144.0
2024-06-27 15:30:00,58.61,58.61,58.56,58.6,275728.0,56.8457,56.8457,56.7972,56.836,275728.0
2024-06-28 09:30:00,58.67,58.83,58.63,58.7,182393.0,56.9039,57.0591,56.8651,56.933,182393.0
2024-06-28 10:00:00,58.71,58.88,58.7,58.82,130016.0,56.9427,57.1075,56.933,57.0494,130016.0
2024-06-28 10:30:00,58.83,58.86,58.73,58.79,186731.0,57.0591,57.0881,56.9621,57.0203,186731.0
2024-06-28 11:00:00,58.78,58.78,58.66,58.75,112727.0,57.0106,57.0106,56.8942,56.9815,112727.0
2024-06-28 11:30:00,58.75,58.84,58.73,58.77,148216.0,56.9815,57.0687,56.9621,57.0009,148216.0
2024-06-28 12:00:00,58.77,58.78,58.67,58.73,138529.0,57.0009,57.0106,56.9039,56.9621,138529.0
2024-06-28 12:30:00,58.73,58.74,58.61,58.68,68531.0,56.9621,56.9718,56.8457,56.9136,68531.0
2024-06-28 13:00:00,58.68,58.75,58.65,58.69,73265.0,56.9136,56.9815,56.8845,56.9233,73265.0
2024-06-28 13:30:00,58.68,58.68,58.64,58.66,60874.0,56.9136,56.9136,56.8748,56.8942,60874.0
2024-06-28 14:00:00,58.66,58.71,58.61,58.62,203907.0,56.8942,56.9427,56.8457,56.8554,203907.0
2024-06-28 14:30:00,58.61,58.64,58.57,58.59,74412.0,56.8457,56.8748,56.8069,56.8263,74412.0
2024-06-28 15:00:00,58.57,58.57,58.53,58.55,90449.0,56.8069,56.8069,56.7681,56.7875,90449.0
2024-06-28 15:30:00,58.55,58.66,58.44,58.66,309922.0,56.7875,56.8942,56.6808,56.8942,309922.0
2024-07-01 09:30:00,58.98,59.1,58.98,59.01,173221.0,57.2045,57.3209,57.2045,57.2336,173221.0
2024-07-01 10:00:00,59.03,59.09,58.77,58.82,289862.0,57.253,57.3112,57.0009,57.0494,289862.0
2024-07-01 10:30:00,58.82,58.83,58.64,58.7,116307.0,57.0494,57.0591,56.8748,56.933,116307.0
2024-07-01 11:00:00,58.69,58.75,58.65,58.72,154092.0,56.9233,56.9815,56.8845,56.9524,154092.0
2024-07-01 11:30:00,58.72,58.72,58.63,58.71,248667.0,56.9524,56.9524,56.8651,56.9427,248667.0
2024-07-01 12:00:00,58.71,58.79,58.66,58.79,166805.0,56.9427,57.0203,56.8942,57.0203,166805.0
2024-07-01 12:30:00,58.78,58.79,58.73,58.75,117437.0,57.0106,57.0203,56.9621,56.9815,117437.0
2024-07-01 13:00:00,58.75,58.78,58.73,58.77,76230.0,56.9815,57.0106,56.9621,57.0009,76230.0
2024-07-01 13:30:00,58.77,58.77,58.72,58.73,74837.0,57.0009,57.0009,56.9524,56.9621,74837.0
2024-07-01 14:00:00,58.73,58.77,58.67,58.68,117087.0,56.9621,57.0009,56.9039,56.9136,117087.0
2024-07-01 14:30:00,58.67,58.71,58.65,58.69,274924.0,56.9039,56.9427,56.8845,56.9233,274924.0
2024-07-01 15:00:00,58.68,58.71,58.62,58.66,105646.0,56.9136,56.9427,56.8554,56.8942,105646.0
2024-07-01 15:30:00,58.66,58.74,58.65,58.73,246922.0,56.8942,56.9718,56.8845,56.9621,246922.0
2024-07-02 09:30:00,58.58,58.71,58.55,58.69,217384.0,56.8166,56.9427,56.7875,56.9233,217384.0
2024-07-02 10:00:00,58.7,58.71,58.54,58.63,348542.0,56.933,56.9427,56.7778,56.8651,348542.0
2024-07-02 10:30:00,58.63,58.7,58.56,58.68,154439.0,56.8651,56.933,56.7972,56.9136,154439.0
2024-07-02 11:00:00,58.69,58.74,58.68,58.73,109723.0,56.9233,56.9718,56.9136,56.9621,109723.0
2024-07-02 11:30:00,58.74,58.75,58.68,58.68,175409.0,56.9718,56.9815,56.9136,56.9136,175409.0
2024-07-02 12:00:00,58.69,58.72,58.64,58.72,143666.0,56.9233,56.9524,56.8748,56.9524,143666.0
2024-07-02 12:30:00,58.72,58.72,58.66,58.7,66397.0,56.9524,56.9524,56.8942,56.933,66397.0
2024-07-02 13:00:00,58.7,58.78,58.69,58.77,176874.0,56.933,57.0106,56.9233,57.0009,176874.0
2024-07-02 13:30:00,58.76,58.83,58.73,58.81,29730.0,56.9912,57.0591,56.9621,57.0397,29730.0
2024-07-02 14:00:00,58.81,58.86,58.81,58.85,124909.0,57.0397,57.0881,57.0397,57.0784,124909.0
2024-07-02 14:30:00,58.85,58.89,58.83,58.88,99793.0,57.0784,57.1172,57.0591,57.1075,99793.0
2024-07-02 15:00:00,58.87,58.93,58.86,58.93,101210.0,57.0978,57.156,57.0881,57.156,101210.0
2024-07-02 15:30:00,58.93,58.93,58.89,58.93,493617.0,57.156,57.156,57.1172,57.156,493617.0
2024-07-03 09:30:00,59.37,59.51,59.35,59.48,192791.0,57.5828,57.7186,57.5634,57.6895,192791.0
2024-07-03 10:00:00,59.48,59.67,59.48,59.58,174902.0,57.6895,57.8738,57.6895,57.7865,174902.0
2024-07-03 10:30:00,59.57,59.64,59.56,59.6,109373.0,57.7768,57.8447,57.7671,57.8059,109373.0
2024-07-03 11:00:00,59.6,59.64,59.53,59.57,177782.0,57.8059,57.8447,57.738,57.7768,177782.0
2024-07-03 11:30:00,59.57,59.61,59.55,59.61,71716.0,57.7768,57.8156,57.7574,57.8156,71716.0
2024-07-03 12:00:00,59.61,59.66,59.59,59.65,90882.0,57.8156,57.8641,57.7962,57.8544,90882.0
2024-07-03 12:30:00,59.65,59.65,59.57,59.65,74767.0,57.8544,57.8544,57.7768,57.8544,74767.0
2024-07-05 09:30:00,60.03,60.05,59.69,59.73,320739.0,58.2229,58.2423,57.8932,57.932,320739.0
2024-07-05 10:00:00,59.73,59.74,59.55,59.61,174725.0,57.932,57.9417,57.7574,57.8156,174725.0
2024-07-05 10:30:00,59.61,59.77,59.6,59.74,111930.0,57.8156,57.9708,57.8059,57.9417,111930.0
2024-07-05 11:00:00,59.75,59.81,59.73,59.78,182387.0,57.9514,58.0095,57.932,57.9805,182387.0
2024-07-05 11:30:00,59.8,59.84,59.79,59.8,55693.0,57.9999,58.0386,57.9902,57.9999,55693.0
2024-07-05 12:00:00,59.81,59.85,59.79,59.83,40668.0,58.0095,58.0483,57.9902,58.0289,40668.0
2024-07-05 12:30:00,59.82,59.82,59.76,59.78,44348.0,58.0192,58.0192,57.9611,57.9805,44348.0
2024-07-05 13:00:00,59.78,59.82,59.76,59.82,48311.0,57.9805,58.0192,57.9611,58.0192,48311.0
2024-07-05 13:30:00,59.82,59.86,59.8,59.86,21915.0,58.0192,58.058,57.9999,58.058,21915.0
2024-07-05 14:00:00,59.86,59.88,59.83,59.87,35613.0,58.058,58.0774,58.0289,58.0677,35613.0
2024-07-05 14:30:00,59.86,59.94,59.84,59.93,39569.0,58.058,58.1356,58.0386,58.1259,39569.0
2024-07-05 15:00:00,59.93,59.94,59.9,59.91,52558.0,58.1259,58.1356,58.0968,58.1065,52558.0
2024-07-05 15:30:00,59.9,59.96,59.9,59.92,159061.0,58.0968,58.155,58.0968,58.1162,159061.0
2024-07-08 09:30:00,59.98,60.04,59.97,60.02,109635.0,58.1744,58.2326,58.1647,58.2132,109635.0
2024-07-08 10:00:00,60.02,60.02,59.93,59.93,74571.0,58.2132,58.2132,58.1259,58.1259,74571.0
2024-07-08 10:30:00,59.93,59.94,59.83,59.86,214737.0,58.1259,58.1356,58.0289,58.058,214737.0
2024-07-08 11:00:00,59.86,59.88,59.83,59.86,59457.0,58.058,58.0774,58.0289,58.058,59457.0
2024-07-08 11:30:00,59.86,59.86,59.79,59.8,99402.0,58.058,58.058,57.9902,57.9999,99402.0
2024-07-08 12:00:00,59.8,59.81,59.72,59.76,136742.0,57.9999,58.0095,57.9223,57.9611,136742.0
2024-07-08 12:30:00,59.76,59.82,59.75,59.8,94398.0,57.9611,58.0192,57.9514,57.9999,94398.0
2024-07-08 13:00:00,59.8,59.8,59.76,59.76,60707.0,57.9999,57.9999,57.9611,57.9611,60707.0
2024-07-08 13:30:00,59.77,59.83,59.77,59.83,30069.0,57.9708,58.0289,57.9708,58.0289,30069.0
2024-07-08 14:00:00,59.82,59.82,59.79,59.81,44891.0,58.0192,58.0192,57.9902,58.0095,44891.0
2024-07-08 14:30:00,59.8,59.8,59.71,59.79,140816.0,57.9999,57.9999,57.9126,57.9902,140816.0
2024-07-08 15:00:00,59.78,59.79,59.74,59.75,56095.0,57.9805,57.9902,57.9417,57.9514,56095.0
2024-07-08 15:30:00,59.75,59.79,59.74,59.75,86959.0,57.9514,57.9902,57.9417,57.9514,86959.0
2024-07-09 09:30:00,59.73,59.77,59.67,59.7,201502.0,57.932,57.9708,57.8738,57.9029,201502.0
2024-07-09 10:00:00,59.7,59.74,59.6,59.63,170454.0,57.9029,57.9417,57.8059,57.835,170454.0
2024-07-09 10:30:00,59.63,59.72,59.6,59.64,82239.0,57.835,57.9223,57.8059,57.8447,82239.0
2024-07-09 11:00:00,59.62,59.66,59.52,59.54,96406.0,57.8253,57.8641,57.7283,57.7477,96406.0
2024-07-09 11:30:00,59.55,59.67,59.53,59.67,136888.0,57.7574,57.8738,57.738,57.8738,136888.0
2024-07-09 12:00:00,59.67,59.7,59.65,59.7,74341.0,57.8738,57.9029,57.8544,57.9029,74341.0
2024-07-09 12:30:00,59.7,59.72,59.66,59.72,37102.0,57.9029,57.9223,57.8641,57.9223,37102.0
2024-07-09 13:00:00,59.74,59.79,59.69,59.71,59739.0,57.9417,57.9902,57.8932,57.9126,59739.0
2024-07-09 13:30:00,59.71,59.74,59.7,59.71,51127.0,57.9126,57.9417,57.9029,57.9126,51127.0
2024-07-09 14:00:00,59.7,59.71,59.67,59.68,110325.0,57.9029,57.9126,57.8738,57.8835,110325.0
2024-07-09 14:30:00,59.68,59.72,59.66,59.7,61149.0,57.8835,57.9223,57.8641,57.9029,61149.0
2024-07-09 15:00:00,59.7,59.7,59.66,59.69,104027.0,57.9029,57.9029,57.8641,57.8932,104027.0
2024-07-09 15:30:00,59.69,59.71,59.67,59.7,132608.0,57.8932,57.9126,57.8738,57.9029,132608.0
2024-07-10 09:30:00,60.08,60.09,60.02,60.08,410405.0,58.2714,58.2811,58.2132,58.2714,410405.0
2024-07-10 10:00:00,60.08,60.18,60.08,60.15,296765.0,58.2714,58.3684,58.2714,58.3393,296765.0
2024-07-10 10:30:00,60.15,60.2,60.1,60.14,141077.0,58.3393,58.3878,58.2908,58.3296,141077.0
2024-07-10 11:00:00,60.14,60.24,60.13,60.23,91863.0,58.3296,58.4266,58.3199,58.4169,91863.0
2024-07-10 11:30:00,60.23,60.29,60.23,60.28,71518.0,58.4169,58.4751,58.4169,58.4654,71518.0
2024-07-10 12:00:00,60.28,60.33,60.26,60.32,45908.0,58.4654,58.5139,58.446,58.5042,45908.0
2024-07-10 12:30:00,60.31,60.31,60.27,60.29,73504.0,58.4945,58.4945,58.4557,58.4751,73504.0
2024-07-10 13:00:00,60.3,60.35,60.23,60.26,76809.0,58.4848,58.5333,58.4169,58.446,76809.0
2024-07-10 13:30:00,60.26,60.28,60.24,60.27,51060.0,58.446,58.4654,58.4266,58.4557,51060.0
2024-07-10 14:00:00,60.27,60.27,60.22,60.26,45278.0,58.4557,58.4557,58.4072,58.446,45278.0
2024-07-10 14:30:00,60.26,60.34,60.25,60.32,74230.0,58.446,58.5236,58.4363,58.5042,74230.0
2024-07-10 15:00:00,60.32,60.32,60.3,60.32,47927.0,58.5042,58.5042,58.4848,58.5042,47927.0
2024-07-10 15:30:00,60.31,60.4,60.3,60.37,184490.0,58.4945,58.5818,58.4848,58.5527,184490.0
2024-07-11 09:30:00,60.82,60.87,60.74,60.86,93603.0,58.9891,59.0376,58.9116,59.0279,93603.0
2024-07-11 10:00:00,60.85,60.95,60.71,60.76,124562.0,59.0182,59.1152,58.8825,58.931,124562.0
2024-07-11 10:30:00,60.75,60.89,60.74,60.83,137003.0,58.9213,59.057,58.9116,58.9988,137003.0
2024-07-11 11:00:00,60.83,60.88,60.72,60.75,116545.0,58.9988,59.0473,58.8922,58.9213,116545.0
2024-07-11 11:30:00,60.74,60.75,60.66,60.66,162697.0,58.9116,58.9213,58.834,58.834,162697.0
2024-07-11 12:00:00,60.66,60.7,60.6,60.68,94483.0,58.834,58.8728,58.7758,58.8534,94483.0
2024-07-11 12:30:00,60.68,60.72,60.62,60.66,55872.0,58.8534,58.8922,58.7952,58.834,55872.0
2024-07-11 13:00:00,60.67,60.71,60.59,60.67,77282.0,58.8437,58.8825,58.7661,58.8437,77282.0
2024-07-11 13:30:00,60.67,60.67,60.58,60.61,70531.0,58.8437,58.8437,58.7564,58.7855,70531.0
2024-07-11 14:00:00,60.61,60.68,60.59,60.62,79498.0,58.7855,58.8534,58.7661,58.7952,79498.0
2024-07-11 14:30:00,60.62,60.69,60.62,60.68,61083.0,58.7952,58.8631,58.7952,58.8534,61083.0
2024-07-11 15:00:00,60.68,60.69,60.64,60.64,50304.0,58.8534,58.8631,58.8146,58.8146,50304.0
2024-07-11 15:30:00,60.64,60.7,60.64,60.64,69330.0,58.8146,58.8728,58.8146,58.8146,69330.0
2024-07-12 09:30:00,61.04,61.13,61.0,61.12,91629.0,59.2025,59.2898,59.1637,59.2801,91629.0
2024-07-12 10:00:00,61.13,61.31,61.13,61.29,95333.0,59.2898,59.4644,59.2898,59.445,95333.0
2024-07-12 10:30:00,61.3,61.32,61.26,61.3,52195.0,59.4547,59.4741,59.4159,59.4547,52195.0
2024-07-12 11:00:00,61.31,61.35,61.3,61.32,40726.0,59.4644,59.5032,59.4547,59.4741,40726.0
2024-07-12 11:30:00,61.32,61.32,61.26,61.26,58614.0,59.4741,59.4741,59.4159,59.4159,58614.0
2024-07-12 12:00:00,61.24,61.27,61.2,61.25,55856.0,59.3965,59.4256,59.3577,59.4062,55856.0
2024-07-12 12:30:00,61.24,61.3,61.23,61.29,34483.0,59.3965,59.4547,59.3868,59.445,34483.0
2024-07-12 13:00:00,61.29,61.3,61.26,61.29,36099.0,59.445,59.4547,59.4159,59.445,36099.0
2024-07-12 13:30:00,61.29,61.38,61.28,61.34,37744.0,59.445,59.5323,59.4353,59.4935,37744.0
2024-07-12 14:00:00,61.32,61.35,61.29,61.33,41977.0,59.4741,59.5032,59.445,59.4838,41977.0
2024-07-12 14:30:00,61.32,61.35,61.3,61.35,42878.0,59.4741,59.5032,59.4547,59.5032,42878.0
2024-07-12 15:00:00,61.35,61.35,61.3,61.34,53531.0,59.5032,59.5032,59.4547,59.4935,53531.0
2024-07-12 15:30:00,61.34,61.34,61.16,61.19,362934.0,59.4935,59.4935,59.3189,59.348,362934.0
2024-07-15 09:30:00,61.02,61.02,60.83,60.9,112862.0,59.1831,59.1831,58.9988,59.0667,112862.0
2024-07-15 10:00:00,60.91,60.95,60.87,60.89,53869.0,59.0764,59.1152,59.0376,59.057,53869.0
2024-07-15 10:30:00,60.9,60.92,60.84,60.9,93203.0,59.0667,59.0861,59.0085,59.0667,93203.0
2024-07-15 11:00:00,60.89,60.97,60.89,60.9,39672.0,59.057,59.1346,59.057,59.0667,39672.0
2024-07-15 11:30:00,60.89,60.94,60.85,60.9,342898.0,59.057,59.1055,59.0182,59.0667,342898.0
2024-07-15 12:00:00,60.9,60.9,60.78,60.82,83014.0,59.0667,59.0667,58.9504,58.9891,83014.0
2024-07-15 12:30:00,60.82,60.9,60.74,60.77,67435.0,58.9891,59.0667,58.9116,58.9407,67435.0
2024-07-15 13:00:00,60.75,60.75,60.66,60.69,65204.0,58.9213,58.9213,58.834,58.8631,65204.0
2024-07-15 13:30:00,60.69,60.69,60.61,60.65,52038.0,58.8631,58.8631,58.7855,58.8243,52038.0
2024-07-15 14:00:00,60.63,60.72,60.62,60.72,43552.0,58.8049,58.8922,58.7952,58.8922,43552.0
2024-07-15 14:30:00,60.72,60.77,60.7,60.77,111662.0,58.8922,58.9407,58.8728,58.9407,111662.0
2024-07-15 15:00:00,60.76,60.78,60.73,60.74,56798.0,58.931,58.9504,58.9019,58.9116,56798.0
2024-07-15 15:30:00,60.74,60.74,60.6,60.68,129930.0,58.9116,58.9116,58.7758,58.8534,129930.0
2024-07-16 09:30:00,60.59,60.65,60.53,60.64,91203.0,58.7661,58.8243,58.7079,58.8146,91203.0
2024-07-16 10:00:00,60.65,60.72,60.63,60.71,70757.0,58.8243,58.8922,58.8049,58.8825,70757.0
2024-07-16 10:30:00,60.7,60.77,60.69,60.73,120491.0,58.8728,58.9407,58.8631,58.9019,120491.0
2024-07-16 11:00:00,60.74,60.8,60.72,60.75,73522.0,58.9116,58.9697,58.8922,58.9213,73522.0
2024-07-16 11:30:00,60.75,60.78,60.69,60.75,150251.0,58.9213,58.9504,58.8631,58.9213,150251.0
2024-07-16 12:00:00,60.76,60.79,60.73,60.76,78932.0,58.931,58.96,58.9019,58.931,78932.0
2024-07-16 12:30:00,60.76,60.81,60.73,60.8,53922.0,58.931,58.9794,58.9019,58.9697,53922.0
2024-07-16 13:00:00,60.8,60.83,60.77,60.79,38063.0,58.9697,58.9988,58.9407,58.96,38063.0
2024-07-16 13:30:00,60.79,60.87,60.77,60.87,32529.0,58.96,59.0376,58.9407,59.0376,32529.0
2024-07-16 14:00:00,60.86,60.89,60.83,60.89,60663.0,59.0279,59.057,58.9988,59.057,60663.0
2024-07-16 14:30:00,60.88,60.95,60.87,60.95,83804.0,59.0473,59.1152,59.0376,59.1152,83804.0
2024-07-16 15:00:00,60.95,60.96,60.92,60.95,83488.0,59.1152,59.1249,59.0861,59.1152,83488.0
2024-07-16 15:30:00,60.95,61.02,60.93,61.01,175673.0,59.1152,59.1831,59.0958,59.1734,175673.0
2024-07-17 09:30:00,60.6,60.78,60.59,60.75,290069.0,58.7758,58.9504,58.7661,58.9213,290069.0
2024-07-17 10:00:00,60.74,60.74,60.59,60.69,113158.0,58.9116,58.9116,58.7661,58.8631,113158.0
2024-07-17 10:30:00,60.69,60.71,60.59,60.6,130534.0,58.8631,58.8825,58.7661,58.7758,130534.0
2024-07-17 11:00:00,60.59,60.63,60.55,60.6,49388.0,58.7661,58.8049,58.7273,58.7758,49388.0
2024-07-17 11:30:00,60.59,60.6,60.5,60.56,51283.0,58.7661,58.7758,58.6788,58.737,51283.0
2024-07-17 12:00:00,60.55,60.58,60.45,60.47,109909.0,58.7273,58.7564,58.6303,58.6497,109909.0
2024-07-17 12:30:00,60.47,60.54,60.45,60.52,79734.0,58.6497,58.7176,58.6303,58.6982,79734.0
2024-07-17 13:00:00,60.51,60.53,60.45,60.49,96438.0,58.6885,58.7079,58.6303,58.6691,96438.0
2024-07-17 13:30:00,60.48,60.52,60.46,60.47,94608.0,58.6594,58.6982,58.64,58.6497,94608.0
2024-07-17 14:00:00,60.47,60.54,60.44,60.54,93380.0,58.6497,58.7176,58.6206,58.7176,93380.0
2024-07-17 14:30:00,60.54,60.55,60.48,60.52,96222.0,58.7176,58.7273,58.6594,58.6982,96222.0
2024-07-17 15:00:00,60.51,60.57,60.48,60.55,118017.0,58.6885,58.7467,58.6594,58.7273,118017.0
2024-07-17 15:30:00,60.56,60.57,60.48,60.5,196440.0,58.737,58.7467,58.6594,58.6788,196440.0
2024-07-18 09:30:00,60.62,60.7,60.52,60.58,135210.0,58.7952,58.8728,58.6982,58.7564,135210.0
2024-07-18 10:00:00,60.58,60.61,60.51,60.53,119652.0,58.7564,58.7855,58.6885,58.7079,119652.0
2024-07-18 10:30:00,60.53,60.53,60.27,60.36,138648.0,58.7079,58.7079,58.4557,58.543,138648.0
2024-07-18 11:00:00,60.36,60.39,60.17,60.18,70416.0,58.543,58.5721,58.3587,58.3684,70416.0
2024-07-18 11:30:00,60.16,60.22,60.08,60.09,144169.0,58.349,58.4072,58.2714,58.2811,144169.0
2024-07-18 12:00:00,60.1,60.15,60.06,60.1,65120.0,58.2908,58.3393,58.252,58.2908,65120.0
2024-07-18 12:30:00,60.1,60.19,60.09,60.19,103020.0,58.2908,58.3781,58.2811,58.3781,103020.0
2024-07-18 13:00:00,60.2,60.23,60.12,60.18,41173.0,58.3878,58.4169,58.3102,58.3684,41173.0
2024-07-18 13:30:00,60.19,60.21,60.08,60.09,59275.0,58.3781,58.3975,58.2714,58.2811,59275.0
2024-07-18 14:00:00,60.08,60.08,59.97,59.98,81281.0,58.2714,58.2714,58.1647,58.1744,81281.0
2024-07-18 14:30:00,59.98,60.0,59.89,59.95,80978.0,58.1744,58.1938,58.0871,58.1453,80978.0
2024-07-18 15:00:00,59.95,59.97,59.81,59.88,155664.0,58.1453,58.1647,58.0095,58.0774,155664.0
2024-07-18 15:30:00,59.87,60.02,59.87,59.93,242915.0,58.0677,58.2132,58.0677,58.1259,242915.0
2024-07-19 09:30:00,59.72,59.78,59.63,59.74,157326.0,57.9223,57.9805,57.835,57.9417,157326.0
2024-07-19 10:00:00,59.73,59.77,59.64,59.65,72923.0,57.932,57.9708,57.8447,57.8544,72923.0
2024-07-19 10:30:00,59.65,59.71,59.61,59.66,71537.0,57.8544,57.9126,57.8156,57.8641,71537.0
2024-07-19 11:00:00,59.66,59.7,59.53,59.54,111853.0,57.8641,57.9029,57.738,57.7477,111853.0
2024-07-19 11:30:00,59.55,59.68,59.51,59.68,126193.0,57.7574,57.8835,57.7186,57.8835,126193.0
2024-07-19 12:00:00,59.7,59.72,59.62,59.63,179387.0,57.9029,57.9223,57.8253,57.835,179387.0
2024-07-19 12:30:00,59.63,59.64,59.55,59.57,192420.0,57.835,57.8447,57.7574,57.7768,192420.0
2024-07-19 13:00:00,59.56,59.57,59.48,59.52,159754.0,57.7671,57.7768,57.6895,57.7283,159754.0
2024-07-19 13:30:00,59.52,59.57,59.49,59.57,202963.0,57.7283,57.7768,57.6992,57.7768,202963.0
2024-07-19 14:00:00,59.56,59.58,59.5,59.5,178881.0,57.7671,57.7865,57.7089,57.7089,178881.0
2024-07-19 14:30:00,59.51,59.52,59.45,59.51,220300.0,57.7186,57.7283,57.6604,57.7186,220300.0
2024-07-19 15:00:00,59.51,59.6,59.5,59.57,53285.0,57.7186,57.8059,57.7089,57.7768,53285.0
2024-07-19 15:30:00,59.57,59.58,59.47,59.51,97689.0,57.7768,57.7865,57.6798,57.7186,97689.0
2024-07-22 09:30:00,59.97,60.06,59.85,59.86,249753.0,58.1647,58.252,58.0483,58.058,249753.0
2024-07-22 10:00:00,59.86,59.9,59.8,59.9,147549.0,58.058,58.0968,57.9999,58.0968,147549.0
2024-07-22 10:30:00,59.89,59.99,59.86,59.98,81038.0,58.0871,58.1841,58.058,58.1744,81038.0
2024-07-22 11:00:00,59.97,60.03,59.87,59.88,62105.0,58.1647,58.2229,58.0677,58.0774,62105.0
2024-07-22 11:30:00,59.88,59.91,59.84,59.88,46328.0,58.0774,58.1065,58.0386,58.0774,46328.0
2024-07-22 12:00:00,59.88,59.95,59.86,59.91,92124.0,58.0774,58.1453,58.058,58.1065,92124.0
2024-07-22 12:30:00,59.9,60.01,59.88,59.99,42071.0,58.0968,58.2035,58.0774,58.1841,42071.0
2024-07-22 13:00:00,60.0,60.05,60.0,60.03,44897.0,58.1938,58.2423,58.1938,58.2229,44897.0
2024-07-22 13:30:00,60.03,60.07,60.02,60.04,40930.0,58.2229,58.2617,58.2132,58.2326,40930.0
2024-07-22 14:00:00,60.05,60.07,60.0,60.04,45327.0,58.2423,58.2617,58.1938,58.2326,45327.0
2024-07-22 14:30:00,60.05,60.09,60.04,60.06,130240.0,58.2423,58.2811,58.2326,58.252,130240.0
2024-07-22 15:00:00,60.05,60.06,60.0,60.05,108043.0,58.2423,58.252,58.1938,58.2423,108043.0
2024-07-22 15:30:00,60.05,60.1,60.03,60.08,89586.0,58.2423,58.2908,58.2229,58.2714,89586.0
2024-07-23 09:30:00,59.76,59.79,59.67,59.73,271672.0,57.9611,57.9902,57.8738,57.932,271672.0
2024-07-23 10:00:00,59.75,59.76,59.69,59.72,447203.0,57.9514,57.9611,57.8932,57.9223,447203.0
2024-07-23 10:30:00,59.72,59.79,59.66,59.69,101845.0,57.9223,57.9902,57.8641,57.8932,101845.0
2024-07-23 11:00:00,59.69,59.81,59.68,59.77,94304.0,57.8932,58.0095,57.8835,57.9708,94304.0
2024-07-23 11:30:00,59.78,59.81,59.73,59.75,79775.0,57.9805,58.0095,57.932,57.9514,79775.0
2024-07-23 12:00:00,59.75,59.81,59.7,59.74,48861.0,57.9514,58.0095,57.9029,57.9417,48861.0
2024-07-23 12:30:00,59.73,59.77,59.7,59.74,62374.0,57.932,57.9708,57.9029,57.9417,62374.0
2024-07-23 13:00:00,59.73,59.77,59.72,59.74,50269.0,57.932,57.9708,57.9223,57.9417,50269.0
2024-07-23 13:30:00,59.74,59.78,59.7,59.76,21362.0,57.9417,57.9805,57.9029,57.9611,21362.0
2024-07-23 14:00:00,59.77,59.81,59.72,59.75,65760.0,57.9708,58.0095,57.9223,57.9514,65760.0
2024-07-23 14:30:00,59.76,59.79,59.75,59.78,75034.0,57.9611,57.9902,57.9514,57.9805,75034.0
2024-07-23 15:00:00,59.77,59.78,59.74,59.77,98797.0,57.9708,57.9805,57.9417,57.9708,98797.0
2024-07-23 15:30:00,59.77,59.77,59.67,59.69,159354.0,57.9708,57.9708,57.8738,57.8932,159354.0
2024-07-24 09:30:00,59.49,59.57,59.36,59.38,126287.0,57.6992,57.7768,57.5731,57.5925,126287.0
2024-07-24 10:00:00,59.38,59.48,59.35,59.48,94852.0,57.5925,57.6895,57.5634,57.6895,94852.0
2024-07-24 10:30:00,59.47,59.49,59.36,59.42,73608.0,57.6798,57.6992,57.5731,57.6313,73608.0
2024-07-24 11:00:00,59.41,59.42,59.29,59.33,64623.0,57.6216,57.6313,57.5052,57.544,64623.0
2024-07-24 11:30:00,59.33,59.37,59.28,59.29,90357.0,57.544,57.5828,57.4955,57.5052,90357.0
2024-07-24 12:00:00,59.29,59.32,59.23,59.28,95103.0,57.5052,57.5343,57.447,57.4955,95103.0
2024-07-24 12:30:00,59.29,59.3,59.23,59.26,99955.0,57.5052,57.5149,57.447,57.4761,99955.0
2024-07-24 13:00:00,59.26,59.31,59.23,59.24,88999.0,57.4761,57.5246,57.447,57.4567,88999.0
2024-07-24 13:30:00,59.23,59.28,59.17,59.18,55365.0,57.447,57.4955,57.3888,57.3985,55365.0
2024-07-24 14:00:00,59.18,59.18,59.06,59.08,150491.0,57.3985,57.3985,57.2821,57.3015,150491.0
2024-07-24 14:30:00,59.09,59.09,58.95,59.0,101118.0,57.3112,57.3112,57.1754,57.2239,101118.0
2024-07-24 15:00:00,59.0,59.02,58.96,58.99,79014.0,57.2239,57.2433,57.1851,57.2142,79014.0
2024-07-24 15:30:00,58.98,59.07,58.9,58.95,183540.0,57.2045,57.2918,57.1269,57.1754,183540.0
2024-07-25 09:30:00,58.58,58.67,58.51,58.55,131443.0,56.8166,56.9039,56.7487,56.7875,131443.0
2024-07-25 10:00:00,58.54,58.63,58.36,58.63,63776.0,56.7778,56.8651,56.6032,56.8651,63776.0
2024-07-25 10:30:00,58.64,58.77,58.61,58.77,79223.0,56.8748,57.0009,56.8457,57.0009,79223.0
2024-07-25 11:00:00,58.77,58.9,58.73,58.79,86361.0,57.0009,57.1269,56.9621,57.0203,86361.0
2024-07-25 11:30:00,58.79,58.9,58.76,58.9,50219.0,57.0203,57.1269,56.9912,57.1269,50219.0
2024-07-25 12:00:00,58.9,59.01,58.85,58.98,278682.0,57.1269,57.2336,57.0784,57.2045,278682.0
2024-07-25 12:30:00,59.0,59.03,58.96,59.01,45813.0,57.2239,57.253,57.1851,57.2336,45813.0
2024-07-25 13:00:00,59.03,59.13,58.94,58.95,61598.0,57.253,57.35,57.1657,57.1754,61598.0
2024-07-25 13:30:00,58.95,58.98,58.9,58.96,96253.0,57.1754,57.2045,57.1269,57.1851,96253.0
2024-07-25 14:00:00,58.96,58.96,58.84,58.88,61695.0,57.1851,57.1851,57.0687,57.1075,61695.0
2024-07-25 14:30:00,58.88,58.93,58.74,58.75,84434.0,57.1075,57.156,56.9718,56.9815,84434.0
2024-07-25 15:00:00,58.74,58.92,58.73,58.89,69278.0,56.9718,57.1463,56.9621,57.1172,69278.0
2024-07-25 15:30:00,58.89,58.9,58.62,58.63,184674.0,57.1172,57.1269,56.8554,56.8651,184674.0
2024-07-26 09:30:00,59.1,59.16,59.04,59.15,109854.0,57.3209,57.3791,57.2627,57.3694,109854.0
2024-07-26 10:00:00,59.14,59.21,59.1,59.19,90481.0,57.3597,57.4276,57.3209,57.4082,90481.0
2024-07-26 10:30:00,59.16,59.22,59.08,59.19,211644.0,57.3791,57.4373,57.3015,57.4082,211644.0
2024-07-26 11:00:00,59.2,59.23,59.15,59.18,49317.0,57.4179,57.447,57.3694,57.3985,49317.0
2024-07-26 11:30:00,59.18,59.3,59.15,59.3,76384.0,57.3985,57.5149,57.3694,57.5149,76384.0
2024-07-26 12:00:00,59.3,59.39,59.3,59.37,98275.0,57.5149,57.6022,57.5149,57.5828,98275.0
2024-07-26 12:30:00,59.37,59.43,59.34,59.43,37362.0,57.5828,57.641,57.5537,57.641,37362.0
2024-07-26 13:00:00,59.43,59.43,59.38,59.42,36217.0,57.641,57.641,57.5925,57.6313,36217.0
2024-07-26 13:30:00,59.41,59.41,59.26,59.3,265139.0,57.6216,57.6216,57.4761,57.5149,265139.0
2024-07-26 14:00:00,59.3,59.35,59.27,59.31,122035.0,57.5149,57.5634,57.4858,57.5246,122035.0
2024-07-26 14:30:00,59.31,59.33,59.24,59.26,114062.0,57.5246,57.544,57.4567,57.4761,114062.0
2024-07-26 15:00:00,59.25,59.33,59.21,59.3,149634.0,57.4664,57.544,57.4276,57.5149,149634.0
2024-07-26 15:30:00,59.3,59.35,59.22,59.35,157710.0,57.5149,57.5634,57.4373,57.5634,157710.0
2024-07-29 09:30:00,59.26,59.26,59.16,59.23,732283.0,57.4761,57.4761,57.3791,57.447,732283.0
2024-07-29 10:00:00,59.23,59.25,59.09,59.09,73861.0,57.447,57.4664,57.3112,57.3112,73861.0
2024-07-29 10:30:00,59.09,59.09,58.98,59.04,84573.0,57.3112,57.3112,57.2045,57.2627,84573.0
2024-07-29 11:00:00,59.03,59.06,59.0,59.04,62507.0,57.253,57.2821,57.2239,57.2627,62507.0
2024-07-29 11:30:00,59.05,59.13,58.96,59.13,43993.0,57.2724,57.35,57.1851,57.35,43993.0
2024-07-29 12:00:00,59.13,59.18,59.12,59.13,47833.0,57.35,57.3985,57.3403,57.35,47833.0
2024-07-29 12:30:00,59.13,59.19,59.12,59.16,58281.0,57.35,57.4082,57.3403,57.3791,58281.0
2024-07-29 13:00:00,59.16,59.2,59.11,59.11,74987.0,57.3791,57.4179,57.3306,57.3306,74987.0
2024-07-29 13:30:00,59.1,59.15,59.08,59.12,83284.0,57.3209,57.3694,57.3015,57.3403,83284.0
2024-07-29 14:00:00,59.11,59.15,59.09,59.12,67302.0,57.3306,57.3694,57.3112,57.3403,67302.0
2024-07-29 14:30:00,59.12,59.13,59.06,59.12,44340.0,57.3403,57.35,57.2821,57.3403,44340.0
2024-07-29 15:00:00,59.12,59.17,59.1,59.16,89331.0,57.3403,57.3888,57.3209,57.3791,89331.0
2024-07-29 15:30:00,59.16,59.2,59.12,59.13,218320.0,57.3791,57.4179,57.3403,57.35,218320.0
2024-07-30 09:30:00,59.28,59.34,59.21,59.29,62518.0,57.4955,57.5537,57.4276,57.5052,62518.0
2024-07-30 10:00:00,59.29,59.29,59.17,59.21,159529.0,57.5052,57.5052,57.3888,57.4276,159529.0
2024-07-30 10:30:00,59.2,59.23,59.15,59.16,45282.0,57.4179,57.447,57.3694,57.3791,45282.0
2024-07-30 11:00:00,59.16,59.16,59.03,59.11,45211.0,57.3791,57.3791,57.253,57.3306,45211.0
2024-07-30 11:30:00,59.11,59.12,59.02,59.03,56201.0,57.3306,57.3403,57.2433,57.253,56201.0
2024-07-30 12:00:00,59.04,59.09,59.0,59.09,84154.0,57.2627,57.3112,57.2239,57.3112,84154.0
2024-07-30 12:30:00,59.1,59.14,58.98,58.99,38972.0,57.3209,57.3597,57.2045,57.2142,38972.0
2024-07-30 13:00:00,58.98,59.12,58.96,59.07,34015.0,57.2045,57.3403,57.1851,57.2918,34015.0
2024-07-30 13:30:00,59.06,59.13,59.06,59.09,46141.0,57.2821,57.35,57.2821,57.3112,46141.0
2024-07-30 14:00:00,59.1,59.18,59.08,59.14,31763.0,57.3209,57.3985,57.3015,57.3597,31763.0
2024-07-30 14:30:00,59.13,59.14,59.07,59.11,89869.0,57.35,57.3597,57.2918,57.3306,89869.0
2024-07-30 15:00:00,59.1,59.15,59.06,59.13,74593.0,57.3209,57.3694,57.2821,57.35,74593.0
2024-07-30 15:30:00,59.13,59.23,59.09,59.15,128667.0,57.35,57.447,57.3112,57.3694,128667.0
2024-07-31 09:30:00,60.11,60.19,59.94,59.98,132379.0,58.3005,58.3781,58.1356,58.1744,132379.0
2024-07-31 10:00:00,59.98,60.11,59.98,60.1,468634.0,58.1744,58.3005,58.1744,58.2908,468634.0
2024-07-31 10:30:00,60.11,60.15,59.97,60.04,250279.0,58.3005,58.3393,58.1647,58.2326,250279.0
2024-07-31 11:00:00,60.04,60.08,60.01,60.05,72344.0,58.2326,58.2714,58.2035,58.2423,72344.0
2024-07-31 11:30:00,60.05,60.11,60.04,60.06,155836.0,58.2423,58.3005,58.2326,58.252,155836.0
2024-07-31 12:00:00,60.06,60.12,60.05,60.09,244933.0,58.252,58.3102,58.2423,58.2811,244933.0
2024-07-31 12:30:00,60.09,60.12,60.07,60.08,64817.0,58.2811,58.3102,58.2617,58.2714,64817.0
2024-07-31 13:00:00,60.07,60.12,60.03,60.04,195800.0,58.2617,58.3102,58.2229,58.2326,195800.0
2024-07-31 13:30:00,60.05,60.06,59.95,60.02,113655.0,58.2423,58.252,58.1453,58.2132,113655.0
2024-07-31 14:00:00,60.03,60.08,59.95,60.08,591530.0,58.2229,58.2714,58.1453,58.2714,591530.0
2024-07-31 14:30:00,60.08,60.36,60.06,60.34,179037.0,58.2714,58.543,58.252,58.5236,179037.0
2024-07-31 15:00:00,60.34,60.37,60.07,60.1,386740.0,58.5236,58.5527,58.2617,58.2908,386740.0
2024-07-31 15:30:00,60.09,60.26,60.05,60.13,624327.0,58.2811,58.446,58.2423,58.3199,624327.0
2024-08-01 09:30:00,59.56,59.69,59.52,59.59,87561.0,57.7671,57.8932,57.7283,57.7962,87561.0
2024-08-01 10:00:00,59.58,59.64,59.2,59.2,91537.0,57.7865,57.8447,57.4179,57.4179,91537.0
2024-08-01 10:30:00,59.19,59.22,58.98,59.02,124273.0,57.4082,57.4373,57.2045,57.2433,124273.0
2024-08-01 11:00:00,59.01,59.02,58.88,58.92,88153.0,57.2336,57.2433,57.1075,57.1463,88153.0
2024-08-01 11:30:00,58.91,58.95,58.82,58.85,88339.0,57.1366,57.1754,57.0494,57.0784,88339.0
2024-08-01 12:00:00,58.86,58.95,58.79,58.85,91611.0,57.0881,57.1754,57.0203,57.0784,91611.0
2024-08-01 12:30:00,58.84,58.84,58.68,58.74,173977.0,57.0687,57.0687,56.9136,56.9718,173977.0
2024-08-01 13:00:00,58.74,58.74,58.6,58.64,199029.0,56.9718,56.9718,56.836,56.8748,199029.0
2024-08-01 13:30:00,58.64,58.68,58.51,58.68,65332.0,56.8748,56.9136,56.7487,56.9136,65332.0
2024-08-01 14:00:00,58.69,58.69,58.52,58.55,67187.0,56.9233,56.9233,56.7584,56.7875,67187.0
2024-08-01 14:30:00,58.55,58.58,58.48,58.51,85238.0,56.7875,56.8166,56.7196,56.7487,85238.0
2024-08-01 15:00:00,58.51,58.7,58.49,58.7,220429.0,56.7487,56.933,56.7293,56.933,220429.0
2024-08-01 15:30:00,58.7,58.8,58.67,58.77,976674.0,56.933,57.03,56.9039,57.0009,976674.0
2024-08-02 09:30:00,57.97,58.04,57.8,57.94,285042.0,56.2249,56.2928,56.0601,56.1958,285042.0
2024-08-02 10:00:00,57.92,57.99,57.58,57.62,140579.0,56.1764,56.2443,55.8467,55.8855,140579.0
2024-08-02 10:30:00,57.61,57.68,57.46,57.47,101452.0,55.8758,55.9437,55.7303,55.74,101452.0
2024-08-02 11:00:00,57.47,57.51,57.38,57.48,143583.0,55.74,55.7788,55.6527,55.7497,143583.0
2024-08-02 11:30:00,57.49,57.73,57.49,57.68,222077.0,55.7594,55.9922,55.7594,55.9437,222077.0
2024-08-02 12:00:00,57.68,57.73,57.58,57.7,112364.0,55.9437,55.9922,55.8467,55.9631,112364.0
2024-08-02 12:30:00,57.69,57.75,57.58,57.63,240141.0,55.9534,56.0116,55.8467,55.8952,240141.0
2024-08-02 13:00:00,57.63,57.69,57.57,57.63,90504.0,55.8952,55.9534,55.837,55.8952,90504.0
2024-08-02 13:30:00,57.63,57.64,57.53,57.55,69980.0,55.8952,55.9049,55.7982,55.8176,69980.0
2024-08-02 14:00:00,57.54,57.71,57.5,57.7,65392.0,55.8079,55.9728,55.7691,55.9631,65392.0
2024-08-02 14:30:00,57.7,57.74,57.63,57.67,94607.0,55.9631,56.0019,55.8952,55.934,94607.0
2024-08-02 15:00:00,57.67,57.76,57.62,57.75,103898.0,55.934,56.0213,55.8855,56.0116,103898.0
2024-08-02 15:30:00,57.75,57.81,57.63,57.79,200250.0,56.0116,56.0698,55.8952,56.0504,200250.0
2024-08-05 09:30:00,55.48,55.98,55.26,55.86,440309.0,53.8099,54.2948,53.5965,54.1785,440309.0
2024-08-05 10:00:00,55.86,56.24,55.86,55.87,548883.0,54.1785,54.547,54.1785,54.1882,548883.0
2024-08-05 10:30:00,55.89,56.28,55.89,56.13,207737.0,54.2076,54.5858,54.2076,54.4403,207737.0
2024-08-05 11:00:00,56.14,56.49,56.07,56.35,719895.0,54.45,54.7895,54.3821,54.6537,719895.0
2024-08-05 11:30:00,56.34,56.53,56.33,56.48,175432.0,54.644,54.8283,54.6343,54.7798,175432.0
2024-08-05 12:00:00,56.46,56.82,56.44,56.78,89960.0,54.7604,55.1096,54.741,55.0708,89960.0
2024-08-05 12:30:00,56.79,56.79,56.38,56.41,140553.0,55.0805,55.0805,54.6828,54.7119,140553.0
2024-08-05 13:00:00,56.4,56.62,56.37,56.54,158956.0,54.7022,54.9156,54.6731,54.838,158956.0
2024-08-05 13:30:00,56.54,56.65,56.52,56.55,101599.0,54.838,54.9447,54.8186,54.8477,101599.0
2024-08-05 14:00:00,56.55,56.65,56.47,56.63,149631.0,54.8477,54.9447,54.7701,54.9253,149631.0
2024-08-05 14:30:00,56.63,56.66,56.43,56.43,152542.0,54.9253,54.9544,54.7313,54.7313,152542.0
2024-08-05 15:00:00,56.43,56.49,56.31,56.39,154320.0,54.7313,54.7895,54.6149,54.6925,154320.0
2024-08-05 15:30:00,56.4,56.48,56.35,56.48,221661.0,54.7022,54.7798,54.6537,54.7798,221661.0
2024-08-06 09:30:00,56.07,56.36,56.02,56.32,355347.0,54.3821,54.6634,54.3336,54.6246,355347.0
2024-08-06 10:00:00,56.3,56.52,56.24,56.37,929098.0,54.6052,54.8186,54.547,54.6731,929098.0
2024-08-06 10:30:00,56.38,56.69,56.31,56.6,419516.0,54.6828,54.9835,54.6149,54.8962,419516.0
2024-08-06 11:00:00,56.61,56.66,56.38,56.39,145572.0,54.9059,54.9544,54.6828,54.6925,145572.0
2024-08-06 11:30:00,56.41,56.57,56.39,56.57,79032.0,54.7119,54.8671,54.6925,54.8671,79032.0
2024-08-06 12:00:00,56.61,56.67,56.56,56.58,196983.0,54.9059,54.9641,54.8574,54.8768,196983.0
2024-08-06 12:30:00,56.58,56.77,56.53,56.74,116314.0,54.8768,55.0611,54.8283,55.032,116314.0
2024-08-06 13:00:00,56.75,56.78,56.7,56.77,89094.0,55.0417,55.0708,54.9932,55.0611,89094.0
2024-08-06 13:30:00,56.78,56.84,56.75,56.81,122746.0,55.0708,55.129,55.0417,55.0999,122746.0
2024-08-06 14:00:00,56.8,56.97,56.76,56.97,99030.0,55.0902,55.255,55.0514,55.255,99030.0
2024-08-06 14:30:00,56.97,57.02,56.86,56.87,388082.0,55.255,55.3035,55.1484,55.1581,388082.0
2024-08-06 15:00:00,56.86,56.87,56.65,56.81,149360.0,55.1484,55.1581,54.9447,55.0999,149360.0
2024-08-06 15:30:00,56.81,56.86,56.63,56.64,473246.0,55.0999,55.1484,54.9253,54.935,473246.0
2024-08-07 09:30:00,57.82,57.84,57.71,57.82,222000.0,56.0795,56.0989,55.9728,56.0795,222000.0
2024-08-07 10:00:00,57.83,57.85,57.71,57.73,180360.0,56.0892,56.1086,55.9728,55.9922,180360.0
2024-08-07 10:30:00,57.73,57.88,57.69,57.82,155126.0,55.9922,56.1376,55.9534,56.0795,155126.0
2024-08-07 11:00:00,57.83,57.86,57.69,57.71,214790.0,56.0892,56.1183,55.9534,55.9728,214790.0
2024-08-07 11:30:00,57.71,57.74,57.54,57.68,279882.0,55.9728,56.0019,55.8079,55.9437,279882.0
2024-08-07 12:00:00,57.67,57.7,57.53,57.66,150939.0,55.934,55.9631,55.7982,55.9243,150939.0
2024-08-07 12:30:00,57.65,57.67,57.44,57.46,117657.0,55.9146,55.934,55.7109,55.7303,117657.0
2024-08-07 13:00:00,57.45,57.49,57.22,57.32,294681.0,55.7206,55.7594,55.4975,55.5945,294681.0
2024-08-07 13:30:00,57.31,57.43,57.16,57.19,104370.0,55.5848,55.7012,55.4393,55.4684,104370.0
2024-08-07 14:00:00,57.19,57.21,56.98,57.07,131521.0,55.4684,55.4878,55.2647,55.352,131521.0
2024-08-07 14:30:00,57.06,57.06,56.92,56.99,143869.0,55.3423,55.3423,55.2065,55.2744,143869.0
2024-08-07 15:00:00,57.01,57.18,56.99,57.11,114482.0,55.2938,55.4587,55.2744,55.3908,114482.0
2024-08-07 15:30:00,57.11,57.15,56.93,56.96,437197.0,55.3908,55.4296,55.2162,55.2453,437197.0
2024-08-08 09:30:00,57.58,57.58,57.34,57.51,142486.0,55.8467,55.8467,55.6139,55.7788,142486.0
2024-08-08 10:00:00,57.54,57.74,57.49,57.73,200068.0,55.8079,56.0019,55.7594,55.9922,200068.0
2024-08-08 10:30:00,57.73,57.8,57.7,57.8,78023.0,55.9922,56.0601,55.9631,56.0601,78023.0
2024-08-08 11:00:00,57.79,57.84,57.68,57.8,63828.0,56.0504,56.0989,55.9437,56.0601,63828.0
2024-08-08 11:30:00,57.8,57.89,57.79,57.86,113247.0,56.0601,56.1473,56.0504,56.1183,113247.0
2024-08-08 12:00:00,57.86,57.94,57.84,57.87,64641.0,56.1183,56.1958,56.0989,56.1279,64641.0
2024-08-08 12:30:00,57.87,57.88,57.74,57.82,116100.0,56.1279,56.1376,56.0019,56.0795,116100.0
2024-08-08 13:00:00,57.82,57.95,57.74,57.95,158766.0,56.0795,56.2055,56.0019,56.2055,158766.0
2024-08-08 13:30:00,57.95,57.98,57.93,57.95,107158.0,56.2055,56.2346,56.1861,56.2055,107158.0
2024-08-08 14:00:00,57.94,58.06,57.93,58.0,69735.0,56.1958,56.3122,56.1861,56.254,69735.0
2024-08-08 14:30:00,58.01,58.05,57.97,58.04,88069.0,56.2637,56.3025,56.2249,56.2928,88069.0
2024-08-08 15:00:00,58.03,58.05,57.95,58.0,91208.0,56.2831,56.3025,56.2055,56.254,91208.0
2024-08-08 15:30:00,58.0,58.04,57.92,58.01,172439.0,56.254,56.2928,56.1764,56.2637,172439.0
2024-08-09 09:30:00,57.92,57.99,57.79,57.9,70948.0,56.1764,56.2443,56.0504,56.157,70948.0
2024-08-09 10:00:00,57.88,58.03,57.86,57.99,309359.0,56.1376,56.2831,56.1183,56.2443,309359.0
2024-08-09 10:30:00,57.98,58.09,57.91,58.05,169717.0,56.2346,56.3413,56.1667,56.3025,169717.0
2024-08-09 11:00:00,58.05,58.13,58.03,58.04,54900.0,56.3025,56.3801,56.2831,56.2928,54900.0
2024-08-09 11:30:00,58.03,58.1,57.96,57.97,105712.0,56.2831,56.351,56.2152,56.2249,105712.0
2024-08-09 12:00:00,57.96,57.99,57.93,57.98,150877.0,56.2152,56.2443,56.1861,56.2346,150877.0
2024-08-09 12:30:00,57.97,58.04,57.97,58.02,127440.0,56.2249,56.2928,56.2249,56.2734,127440.0
2024-08-09 13:00:00,58.04,58.24,58.02,58.24,67865.0,56.2928,56.4868,56.2734,56.4868,67865.0
2024-08-09 13:30:00,58.26,58.28,58.12,58.13,62037.0,56.5062,56.5256,56.3704,56.3801,62037.0
2024-08-09 14:00:00,58.14,58.16,58.08,58.12,69146.0,56.3898,56.4092,56.3316,56.3704,69146.0
2024-08-09 14:30:00,58.11,58.16,58.07,58.14,58672.0,56.3607,56.4092,56.3219,56.3898,58672.0
2024-08-09 15:00:00,58.15,58.22,58.12,58.18,543240.0,56.3995,56.4674,56.3704,56.4286,543240.0
2024-08-09 15:30:00,58.19,58.25,58.18,58.24,181063.0,56.4383,56.4965,56.4286,56.4868,181063.0
2024-08-12 09:30:00,58.26,58.37,58.1,58.13,243220.0,56.5062,56.6129,56.351,56.3801,243220.0
2024-08-12 10:00:00,58.13,58.31,58.12,58.28,148676.0,56.3801,56.5547,56.3704,56.5256,148676.0
2024-08-12 10:30:00,58.29,58.45,58.28,58.44,122521.0,56.5353,56.6905,56.5256,56.6808,122521.0
2024-08-12 11:00:00,58.45,58.46,58.23,58.3,57905.0,56.6905,56.7002,56.4771,56.545,57905.0
2024-08-12 11:30:00,58.3,58.44,58.25,58.43,80805.0,56.545,56.6808,56.4965,56.6711,80805.0
2024-08-12 12:00:00,58.42,58.43,58.34,58.37,43802.0,56.6614,56.6711,56.5838,56.6129,43802.0
2024-08-12 12:30:00,58.37,58.4,58.28,58.28,68656.0,56.6129,56.642,56.5256,56.5256,68656.0
2024-08-12 13:00:00,58.27,58.41,58.24,58.37,34880.0,56.5159,56.6517,56.4868,56.6129,34880.0
2024-08-12 13:30:00,58.37,58.39,58.26,58.32,58062.0,56.6129,56.6323,56.5062,56.5644,58062.0
2024-08-12 14:00:00,58.31,58.34,58.29,58.3,42370.0,56.5547,56.5838,56.5353,56.545,42370.0
2024-08-12 14:30:00,58.29,58.33,58.27,58.32,41640.0,56.5353,56.5741,56.5159,56.5644,41640.0
2024-08-12 15:00:00,58.33,58.33,58.27,58.31,98943.0,56.5741,56.5741,56.5159,56.5547,98943.0
2024-08-12 15:30:00,58.31,58.33,58.22,58.3,265448.0,56.5547,56.5741,56.4674,56.545,265448.0
2024-08-13 09:30:00,58.64,58.74,58.52,58.72,131555.0,56.8748,56.9718,56.7584,56.9524,131555.0
2024-08-13 10:00:00,58.72,58.73,58.65,58.72,87737.0,56.9524,56.9621,56.8845,56.9524,87737.0
2024-08-13 10:30:00,58.72,58.84,58.64,58.82,71840.0,56.9524,57.0687,56.8748,57.0494,71840.0
2024-08-13 11:00:00,58.82,58.87,58.8,58.84,49227.0,57.0494,57.0978,57.03,57.0687,49227.0
2024-08-13 11:30:00,58.84,58.86,58.79,58.84,33477.0,57.0687,57.0881,57.0203,57.0687,33477.0
2024-08-13 12:00:00,58.84,58.92,58.82,58.88,90239.0,57.0687,57.1463,57.0494,57.1075,90239.0
2024-08-13 12:30:00,58.89,59.02,58.86,59.02,73863.0,57.1172,57.2433,57.0881,57.2433,73863.0
2024-08-13 13:00:00,59.01,59.03,58.97,59.01,36290.0,57.2336,57.253,57.1948,57.2336,36290.0
2024-08-13 13:30:00,59.01,59.01,58.89,58.97,68487.0,57.2336,57.2336,57.1172,57.1948,68487.0
2024-08-13 14:00:00,58.97,59.05,58.95,59.03,39086.0,57.1948,57.2724,57.1754,57.253,39086.0
2024-08-13 14:30:00,59.05,59.12,59.03,59.12,66666.0,57.2724,57.3403,57.253,57.3403,66666.0
2024-08-13 15:00:00,59.12,59.15,59.08,59.11,95003.0,57.3403,57.3694,57.3015,57.3306,95003.0
2024-08-13 15:30:00,59.12,59.19,59.1,59.13,171743.0,57.3403,57.4082,57.3209,57.35,171743.0
2024-08-14 09:30:00,59.18,59.22,59.07,59.08,275392.0,57.3985,57.4373,57.2918,57.3015,275392.0
2024-08-14 10:00:00,59.08,59.14,59.03,59.12,115097.0,57.3015,57.3597,57.253,57.3403,115097.0
2024-08-14 10:30:00,59.13,59.15,59.0,59.15,72375.0,57.35,57.3694,57.2239,57.3694,72375.0
2024-08-14 11:00:00,59.15,59.17,59.11,59.15,85653.0,57.3694,57.3888,57.3306,57.3694,85653.0
2024-08-14 11:30:00,59.16,59.25,59.15,59.24,62169.0,57.3791,57.4664,57.3694,57.4567,62169.0
2024-08-14 12:00:00,59.23,59.24,59.05,59.07,72832.0,57.447,57.4567,57.2724,57.2918,72832.0
2024-08-14 12:30:00,59.07,59.13,59.03,59.13,53948.0,57.2918,57.35,57.253,57.35,53948.0
2024-08-14 13:00:00,59.12,59.15,59.06,59.09,44979.0,57.3403,57.3694,57.2821,57.3112,44979.0
2024-08-14 13:30:00,59.09,59.14,59.07,59.12,51351.0,57.3112,57.3597,57.2918,57.3403,51351.0
2024-08-14 14:00:00,59.11,59.11,59.06,59.09,38708.0,57.3306,57.3306,57.2821,57.3112,38708.0
2024-08-14 14:30:00,59.09,59.21,59.08,59.21,42536.0,57.3112,57.4276,57.3015,57.4276,42536.0
2024-08-14 15:00:00,59.21,59.22,59.13,59.15,65953.0,57.4276,57.4373,57.35,57.3694,65953.0
2024-08-14 15:30:00,59.15,59.24,59.14,59.2,75545.0,57.3694,57.4567,57.3597,57.4179,75545.0
2024-08-15 09:30:00,59.69,59.84,59.63,59.82,393333.0,57.8932,58.0386,57.835,58.0192,393333.0
2024-08-15 10:00:00,59.84,59.87,59.71,59.85,144568.0,58.0386,58.0677,57.9126,58.0483,144568.0
2024-08-15 10:30:00,59.86,59.91,59.84,59.86,806926.0,58.058,58.1065,58.0386,58.058,806926.0
2024-08-15 11:00:00,59.88,59.93,59.86,59.87,113967.0,58.0774,58.1259,58.058,58.0677,113967.0
2024-08-15 11:30:00,59.87,59.99,59.86,59.97,94195.0,58.0677,58.1841,58.058,58.1647,94195.0
2024-08-15 12:00:00,59.97,60.04,59.96,60.03,64176.0,58.1647,58.2326,58.155,58.2229,64176.0
2024-08-15 12:30:00,60.03,60.03,59.91,59.95,40073.0,58.2229,58.2229,58.1065,58.1453,40073.0
2024-08-15 13:00:00,59.95,59.97,59.91,59.95,52369.0,58.1453,58.1647,58.1065,58.1453,52369.0
2024-08-15 13:30:00,59.95,59.97,59.93,59.96,83159.0,58.1453,58.1647,58.1259,58.155,83159.0
2024-08-15 14:00:00,59.96,59.98,59.92,59.96,56646.0,58.155,58.1744,58.1162,58.155,56646.0
2024-08-15 14:30:00,59.97,59.97,59.93,59.96,81668.0,58.1647,58.1647,58.1259,58.155,81668.0
2024-08-15 15:00:00,59.95,59.98,59.92,59.97,53714.0,58.1453,58.1744,58.1162,58.1647,53714.0
2024-08-15 15:30:00,59.97,59.98,59.89,59.94,423946.0,58.1647,58.1744,58.0871,58.1356,423946.0
2024-08-16 09:30:00,60.05,60.19,60.05,60.15,79763.0,58.2423,58.3781,58.2423,58.3393,79763.0
2024-08-16 10:00:00,60.16,60.22,60.11,60.13,105773.0,58.349,58.4072,58.3005,58.3199,105773.0
2024-08-16 10:30:00,60.13,60.15,60.04,60.12,112874.0,58.3199,58.3393,58.2326,58.3102,112874.0
2024-08-16 11:00:00,60.13,60.17,60.11,60.16,35977.0,58.3199,58.3587,58.3005,58.349,35977.0
2024-08-16 11:30:00,60.16,60.2,60.13,60.2,70553.0,58.349,58.3878,58.3199,58.3878,70553.0
2024-08-16 12:00:00,60.19,60.25,60.18,60.23,42970.0,58.3781,58.4363,58.3684,58.4169,42970.0
2024-08-16 12:30:00,60.23,60.33,60.23,60.32,57233.0,58.4169,58.5139,58.4169,58.5042,57233.0
2024-08-16 13:00:00,60.32,60.32,60.27,60.32,34239.0,58.5042,58.5042,58.4557,58.5042,34239.0
2024-08-16 13:30:00,60.32,60.34,60.28,60.33,39061.0,58.5042,58.5236,58.4654,58.5139,39061.0
2024-08-16 14:00:00,60.32,60.32,60.27,60.32,29784.0,58.5042,58.5042,58.4557,58.5042,29784.0
2024-08-16 14:30:00,60.32,60.37,60.3,60.37,30538.0,58.5042,58.5527,58.4848,58.5527,30538.0
2024-08-16 15:00:00,60.37,60.39,60.31,60.32,58928.0,58.5527,58.5721,58.4945,58.5042,58928.0
2024-08-16 15:30:00,60.31,60.35,60.28,60.35,96700.0,58.4945,58.5333,58.4654,58.5333,96700.0
2024-08-19 09:30:00,60.67,60.78,60.63,60.77,131295.0,58.8437,58.9504,58.8049,58.9407,131295.0
2024-08-19 10:00:00,60.78,60.9,60.76,60.89,78368.0,58.9504,59.0667,58.931,59.057,78368.0
2024-08-19 10:30:00,60.89,61.03,60.89,60.98,92687.0,59.057,59.1928,59.057,59.1443,92687.0
2024-08-19 11:00:00,60.98,60.99,60.95,60.96,82366.0,59.1443,59.154,59.1152,59.1249,82366.0
2024-08-19 11:30:00,60.96,60.99,60.87,60.92,98131.0,59.1249,59.154,59.0376,59.0861,98131.0
2024-08-19 12:00:00,60.92,60.95,60.88,60.95,100408.0,59.0861,59.1152,59.0473,59.1152,100408.0
2024-08-19 12:30:00,60.94,61.0,60.92,60.99,42021.0,59.1055,59.1637,59.0861,59.154,42021.0
2024-08-19 13:00:00,60.98,61.0,60.96,60.97,24577.0,59.1443,59.1637,59.1249,59.1346,24577.0
2024-08-19 13:30:00,60.97,61.03,60.94,61.03,29705.0,59.1346,59.1928,59.1055,59.1928,29705.0
2024-08-19 14:00:00,61.03,61.06,61.01,61.04,27582.0,59.1928,59.2219,59.1734,59.2025,27582.0
2024-08-19 14:30:00,61.04,61.09,61.04,61.06,31492.0,59.2025,59.251,59.2025,59.2219,31492.0
2024-08-19 15:00:00,61.06,61.06,61.03,61.04,65307.0,59.2219,59.2219,59.1928,59.2025,65307.0
2024-08-19 15:30:00,61.03,61.04,60.98,61.03,122575.0,59.1928,59.2025,59.1443,59.1928,122575.0
2024-08-20 09:30:00,60.88,60.97,60.83,60.97,124619.0,59.0473,59.1346,58.9988,59.1346,124619.0
2024-08-20 10:00:00,60.97,60.97,60.76,60.81,192669.0,59.1346,59.1346,58.931,58.9794,192669.0
2024-08-20 10:30:00,60.8,60.83,60.73,60.79,75876.0,58.9697,58.9988,58.9019,58.96,75876.0
2024-08-20 11:00:00,60.79,60.79,60.68,60.7,86084.0,58.96,58.96,58.8534,58.8728,86084.0
2024-08-20 11:30:00,60.69,60.78,60.67,60.78,77154.0,58.8631,58.9504,58.8437,58.9504,77154.0
2024-08-20 12:00:00,60.78,60.79,60.7,60.74,41376.0,58.9504,58.96,58.8728,58.9116,41376.0
2024-08-20 12:30:00,60.74,60.75,60.68,60.68,78151.0,58.9116,58.9213,58.8534,58.8534,78151.0
2024-08-20 13:00:00,60.67,60.71,60.6,60.68,37210.0,58.8437,58.8825,58.7758,58.8534,37210.0
2024-08-20 13:30:00,60.69,60.71,60.66,60.71,21163.0,58.8631,58.8825,58.834,58.8825,21163.0
2024-08-20 14:00:00,60.7,60.82,60.69,60.78,39271.0,58.8728,58.9891,58.8631,58.9504,39271.0
2024-08-20 14:30:00,60.78,60.81,60.76,60.79,33658.0,58.9504,58.9794,58.931,58.96,33658.0
2024-08-20 15:00:00,60.78,60.81,60.77,60.79,45630.0,58.9504,58.9794,58.9407,58.96,45630.0
2024-08-20 15:30:00,60.79,60.8,60.72,60.73,98892.0,58.96,58.9697,58.8922,58.9019,98892.0
2024-08-21 09:30:00,60.97,61.01,60.91,60.98,142564.0,59.1346,59.1734,59.0764,59.1443,142564.0
2024-08-21 10:00:00,60.98,61.01,60.9,60.98,157950.0,59.1443,59.1734,59.0667,59.1443,157950.0
2024-08-21 10:30:00,60.99,61.1,60.91,60.95,204156.0,59.154,59.2607,59.0764,59.1152,204156.0
2024-08-21 11:00:00,60.95,61.1,60.94,61.1,52600.0,59.1152,59.2607,59.1055,59.2607,52600.0
2024-08-21 11:30:00,61.09,61.14,61.03,61.04,90112.0,59.251,59.2995,59.1928,59.2025,90112.0
2024-08-21 12:00:00,61.04,61.07,60.97,61.07,46551.0,59.2025,59.2316,59.1346,59.2316,46551.0
2024-08-21 12:30:00,61.06,61.11,61.05,61.11,48040.0,59.2219,59.2704,59.2122,59.2704,48040.0
2024-08-21 13:00:00,61.11,61.11,61.07,61.08,68706.0,59.2704,59.2704,59.2316,59.2413,68706.0
2024-08-21 13:30:00,61.08,61.13,61.07,61.11,47893.0,59.2413,59.2898,59.2316,59.2704,47893.0
2024-08-21 14:00:00,61.12,61.25,61.12,61.25,67773.0,59.2801,59.4062,59.2801,59.4062,67773.0
2024-08-21 14:30:00,61.26,61.27,61.17,61.21,65818.0,59.4159,59.4256,59.3286,59.3674,65818.0
2024-08-21 15:00:00,61.2,61.2,61.1,61.17,83453.0,59.3577,59.3577,59.2607,59.3286,83453.0
2024-08-21 15:30:00,61.16,61.19,61.12,61.17,100978.0,59.3189,59.348,59.2801,59.3286,100978.0
2024-08-22 09:30:00,61.26,61.28,61.12,61.14,98276.0,59.4159,59.4353,59.2801,59.2995,98276.0
2024-08-22 10:00:00,61.16,61.17,60.95,61.01,73079.0,59.3189,59.3286,59.1152,59.1734,73079.0
2024-08-22 10:30:00,61.01,61.03,60.96,61.0,80059.0,59.1734,59.1928,59.1249,59.1637,80059.0
2024-08-22 11:00:00,61.0,61.05,60.88,60.92,51036.0,59.1637,59.2122,59.0473,59.0861,51036.0
2024-08-22 11:30:00,60.92,60.93,60.78,60.84,63432.0,59.0861,59.0958,58.9504,59.0085,63432.0
2024-08-22 12:00:00,60.84,60.99,60.83,60.97,58085.0,59.0085,59.154,58.9988,59.1346,58085.0
2024-08-22 12:30:00,60.99,61.0,60.81,60.84,72408.0,59.154,59.1637,58.9794,59.0085,72408.0
2024-08-22 13:00:00,60.84,60.89,60.78,60.84,51376.0,59.0085,59.057,58.9504,59.0085,51376.0
2024-08-22 13:30:00,60.82,60.82,60.67,60.68,42145.0,58.9891,58.9891,58.8437,58.8534,42145.0
2024-08-22 14:00:00,60.68,60.82,60.67,60.8,73014.0,58.8534,58.9891,58.8437,58.9697,73014.0
2024-08-22 14:30:00,60.8,60.83,60.73,60.74,76375.0,58.9697,58.9988,58.9019,58.9116,76375.0
2024-08-22 15:00:00,60.74,60.82,60.71,60.72,83971.0,58.9116,58.9891,58.8825,58.8922,83971.0
2024-08-22 15:30:00,60.72,60.74,60.64,60.71,445867.0,58.8922,58.9116,58.8146,58.8825,445867.0
2024-08-23 09:30:00,61.19,61.21,61.11,61.19,96786.0,59.348,59.3674,59.2704,59.348,96786.0
2024-08-23 10:00:00,61.21,61.72,61.21,61.7,223551.0,59.3674,59.8621,59.3674,59.8427,223551.0
2024-08-23 10:30:00,61.71,61.74,61.47,61.63,117299.0,59.8524,59.8815,59.6196,59.7748,117299.0
2024-08-23 11:00:00,61.61,61.8,61.57,61.76,87962.0,59.7554,59.9396,59.7166,59.9008,87962.0
2024-08-23 11:30:00,61.76,61.78,61.56,61.59,62834.0,59.9008,59.9202,59.7069,59.736,62834.0
2024-08-23 12:00:00,61.58,61.58,61.45,61.48,187678.0,59.7263,59.7263,59.6002,59.6293,187678.0
2024-08-23 12:30:00,61.47,61.57,61.42,61.56,54144.0,59.6196,59.7166,59.5711,59.7069,54144.0
2024-08-23 13:00:00,61.54,61.65,61.54,61.65,23836.0,59.6875,59.7942,59.6875,59.7942,23836.0
2024-08-23 13:30:00,61.65,61.71,61.64,61.67,64525.0,59.7942,59.8524,59.7845,59.8136,64525.0
2024-08-23 14:00:00,61.66,61.71,61.63,61.69,75858.0,59.8039,59.8524,59.7748,59.833,75858.0
2024-08-23 14:30:00,61.68,61.71,61.64,61.67,65358.0,59.8233,59.8524,59.7845,59.8136,65358.0
2024-08-23 15:00:00,61.67,61.77,61.64,61.77,72137.0,59.8136,59.9105,59.7845,59.9105,72137.0
2024-08-23 15:30:00,61.77,61.82,61.71,61.75,832076.0,59.9105,59.959,59.8524,59.8912,832076.0
2024-08-26 09:30:00,61.54,61.68,61.53,61.67,73412.0,59.6875,59.8233,59.6778,59.8136,73412.0
2024-08-26 10:00:00,61.67,61.68,61.58,61.61,78118.0,59.8136,59.8233,59.7263,59.7554,78118.0
2024-08-26 10:30:00,61.62,61.62,61.49,61.55,180974.0,59.7651,59.7651,59.639,59.6972,180974.0
2024-08-26 11:00:00,61.55,61.56,61.46,61.48,73839.0,59.6972,59.7069,59.6099,59.6293,73839.0
2024-08-26 11:30:00,61.47,61.49,61.4,61.42,98819.0,59.6196,59.639,59.5517,59.5711,98819.0
2024-08-26 12:00:00,61.41,61.51,61.39,61.5,52819.0,59.5614,59.6584,59.542,59.6487,52819.0
2024-08-26 12:30:00,61.5,61.55,61.5,61.54,27788.0,59.6487,59.6972,59.6487,59.6875,27788.0
2024-08-26 13:00:00,61.54,61.56,61.52,61.52,30956.0,59.6875,59.7069,59.6681,59.6681,30956.0
2024-08-26 13:30:00,61.52,61.53,61.38,61.42,49728.0,59.6681,59.6778,59.5323,59.5711,49728.0
2024-08-26 14:00:00,61.41,61.46,61.38,61.46,48877.0,59.5614,59.6099,59.5323,59.6099,48877.0
2024-08-26 14:30:00,61.46,61.5,61.43,61.5,93752.0,59.6099,59.6487,59.5808,59.6487,93752.0
2024-08-26 15:00:00,61.49,61.5,61.45,61.48,67566.0,59.639,59.6487,59.6002,59.6293,67566.0
2024-08-26 15:30:00,61.47,61.48,61.4,61.45,139718.0,59.6196,59.6293,59.5517,59.6002,139718.0
2024-08-27 09:30:00,61.48,61.55,61.43,61.52,187087.0,59.6293,59.6972,59.5808,59.6681,187087.0
2024-08-27 10:00:00,61.52,61.63,61.49,61.63,51495.0,59.6681,59.7748,59.639,59.7748,51495.0
2024-08-27 10:30:00,61.66,61.66,61.59,61.63,86729.0,59.8039,59.8039,59.736,59.7748,86729.0
2024-08-27 11:00:00,61.65,61.65,61.55,61.56,32455.0,59.7942,59.7942,59.6972,59.7069,32455.0
2024-08-27 11:30:00,61.55,61.56,61.49,61.55,24551.0,59.6972,59.7069,59.639,59.6972,24551.0
2024-08-27 12:00:00,61.56,61.6,61.52,61.55,44904.0,59.7069,59.7457,59.6681,59.6972,44904.0
2024-08-27 12:30:00,61.56,61.59,61.52,61.55,22373.0,59.7069,59.736,59.6681,59.6972,22373.0
2024-08-27 13:00:00,61.57,61.69,61.55,61.68,33975.0,59.7166,59.833,59.6972,59.8233,33975.0
2024-08-27 13:30:00,61.7,61.71,61.67,61.7,37684.0,59.8427,59.8524,59.8136,59.8427,37684.0
2024-08-27 14:00:00,61.7,61.73,61.69,61.71,45439.0,59.8427,59.8718,59.833,59.8524,45439.0
2024-08-27 14:30:00,61.7,61.73,61.69,61.71,32177.0,59.8427,59.8718,59.833,59.8524,32177.0
2024-08-27 15:00:00,61.7,61.71,61.67,61.7,39055.0,59.8427,59.8524,59.8136,59.8427,39055.0
2024-08-27 15:30:00,61.69,61.7,61.64,61.65,91696.0,59.833,59.8427,59.7845,59.7942,91696.0
2024-08-28 09:30:00,61.51,61.62,61.51,61.58,82563.0,59.6584,59.7651,59.6584,59.7263,82563.0
2024-08-28 10:00:00,61.58,61.62,61.53,61.57,59516.0,59.7263,59.7651,59.6778,59.7166,59516.0
2024-08-28 10:30:00,61.58,61.63,61.54,61.57,43691.0,59.7263,59.7748,59.6875,59.7166,43691.0
2024-08-28 11:00:00,61.56,61.56,61.45,61.48,38266.0,59.7069,59.7069,59.6002,59.6293,38266.0
2024-08-28 11:30:00,61.47,61.49,61.44,61.48,31298.0,59.6196,59.639,59.5905,59.6293,31298.0
2024-08-28 12:00:00,61.47,61.47,61.29,61.33,51577.0,59.6196,59.6196,59.445,59.4838,51577.0
2024-08-28 12:30:00,61.33,61.42,61.33,61.38,181942.0,59.4838,59.5711,59.4838,59.5323,181942.0
2024-08-28 13:00:00,61.38,61.41,61.3,61.34,67905.0,59.5323,59.5614,59.4547,59.4935,67905.0
2024-08-28 13:30:00,61.34,61.36,61.14,61.14,33560.0,59.4935,59.5129,59.2995,59.2995,33560.0
2024-08-28 14:00:00,61.14,61.22,61.12,61.18,47404.0,59.2995,59.3771,59.2801,59.3383,47404.0
2024-08-28 14:30:00,61.18,61.35,61.15,61.35,41899.0,59.3383,59.5032,59.3092,59.5032,41899.0
2024-08-28 15:00:00,61.35,61.39,61.29,61.38,69229.0,59.5032,59.542,59.445,59.5323,69229.0
2024-08-28 15:30:00,61.38,61.39,61.32,61.34,154436.0,59.5323,59.542,59.4741,59.4935,154436.0
2024-08-29 09:30:00,61.61,61.61,61.5,61.57,124712.0,59.7554,59.7554,59.6487,59.7166,124712.0
2024-08-29 10:00:00,61.61,61.66,61.57,61.62,223355.0,59.7554,59.8039,59.7166,59.7651,223355.0
2024-08-29 10:30:00,61.62,61.65,61.56,61.6,65222.0,59.7651,59.7942,59.7069,59.7457,65222.0
2024-08-29 11:00:00,61.62,61.68,61.59,61.65,53627.0,59.7651,59.8233,59.736,59.7942,53627.0
2024-08-29 11:30:00,61.64,61.8,61.64,61.8,63111.0,59.7845,59.9396,59.7845,59.9396,63111.0
2024-08-29 12:00:00,61.79,61.83,61.78,61.82,192738.0,59.9299,59.9687,59.9202,59.959,192738.0
2024-08-29 12:30:00,61.83,61.83,61.75,61.78,30875.0,59.9687,59.9687,59.8912,59.9202,30875.0
2024-08-29 13:00:00,61.78,61.78,61.72,61.76,46446.0,59.9202,59.9202,59.8621,59.9008,46446.0
2024-08-29 13:30:00,61.75,61.81,61.74,61.8,46985.0,59.8912,59.9493,59.8815,59.9396,46985.0
2024-08-29 14:00:00,61.8,61.81,61.67,61.69,51008.0,59.9396,59.9493,59.8136,59.833,51008.0
2024-08-29 14:30:00,61.68,61.69,61.44,61.53,112148.0,59.8233,59.833,59.5905,59.6778,112148.0
2024-08-29 15:00:00,61.52,61.59,61.48,61.57,635071.0,59.6681,59.736,59.6293,59.7166,635071.0
2024-08-29 15:30:00,61.57,61.61,61.47,61.5,253327.0,59.7166,59.7554,59.6196,59.6487,253327.0
2024-08-30 09:30:00,61.75,61.77,61.67,61.76,289554.0,59.8912,59.9105,59.8136,59.9008,289554.0
2024-08-30 10:00:00,61.77,61.82,61.71,61.73,164357.0,59.9105,59.959,59.8524,59.8718,164357.0
2024-08-30 10:30:00,61.72,61.78,61.63,61.63,151704.0,59.8621,59.9202,59.7748,59.7748,151704.0
2024-08-30 11:00:00,61.63,61.67,61.54,61.55,120287.0,59.7748,59.8136,59.6875,59.6972,120287.0
2024-08-30 11:30:00,61.55,61.55,61.46,61.53,133220.0,59.6972,59.6972,59.6099,59.6778,133220.0
2024-08-30 12:00:00,61.53,61.54,61.41,61.42,138467.0,59.6778,59.6875,59.5614,59.5711,138467.0
2024-08-30 12:30:00,61.42,61.45,61.32,61.44,100372.0,59.5711,59.6002,59.4741,59.5905,100372.0
2024-08-30 13:00:00,61.44,61.47,61.41,61.42,80125.0,59.5905,59.6196,59.5614,59.5711,80125.0
2024-08-30 13:30:00,61.43,61.47,61.42,61.43,84956.0,59.5808,59.6196,59.5711,59.5808,84956.0
2024-08-30 14:00:00,61.44,61.53,61.42,61.5,139375.0,59.5905,59.6778,59.5711,59.6487,139375.0
2024-08-30 14:30:00,61.49,61.57,61.48,61.55,97369.0,59.639,59.7166,59.6293,59.6972,97369.0
2024-08-30 15:00:00,61.55,61.6,61.51,61.6,84542.0,59.6972,59.7457,59.6584,59.7457,84542.0
2024-08-30 15:30:00,61.6,61.71,61.54,61.66,325034.0,59.7457,59.8524,59.6875,59.8039,325034.0
2024-09-03 09:30:00,61.27,61.32,61.06,61.12,138113.0,59.4256,59.4741,59.2219,59.2801,138113.0
2024-09-03 10:00:00,61.12,61.12,60.88,60.93,114102.0,59.2801,59.2801,59.0473,59.0958,114102.0
2024-09-03 10:30:00,60.93,60.95,60.77,60.78,90643.0,59.0958,59.1152,58.9407,58.9504,90643.0
2024-09-03 11:00:00,60.79,60.92,60.77,60.89,137792.0,58.96,59.0861,58.9407,59.057,137792.0
2024-09-03 11:30:00,60.89,60.92,60.83,60.86,91607.0,59.057,59.0861,58.9988,59.0279,91607.0
2024-09-03 12:00:00,60.86,60.95,60.85,60.91,81422.0,59.0279,59.1152,59.0182,59.0764,81422.0
2024-09-03 12:30:00,60.91,60.92,60.84,60.86,62293.0,59.0764,59.0861,59.0085,59.0279,62293.0
2024-09-03 13:00:00,60.85,60.89,60.8,60.88,41884.0,59.0182,59.057,58.9697,59.0473,41884.0
2024-09-03 13:30:00,60.87,60.87,60.75,60.75,42551.0,59.0376,59.0376,58.9213,58.9213,42551.0
2024-09-03 14:00:00,60.75,60.75,60.67,60.69,42086.0,58.9213,58.9213,58.8437,58.8631,42086.0
2024-09-03 14:30:00,60.68,60.74,60.66,60.67,62445.0,58.8534,58.9116,58.834,58.8437,62445.0
2024-09-03 15:00:00,60.68,60.72,60.66,60.67,71634.0,58.8534,58.8922,58.834,58.8437,71634.0
2024-09-03 15:30:00,60.68,60.69,60.48,60.62,200201.0,58.8534,58.8631,58.6594,58.7952,200201.0
2024-09-04 09:30:00,60.33,60.52,60.31,60.52,130135.0,58.5139,58.6982,58.4945,58.6982,130135.0
2024-09-04 10:00:00,60.51,60.6,60.37,60.6,203882.0,58.6885,58.7758,58.5527,58.7758,203882.0
2024-09-04 10:30:00,60.59,60.75,60.58,60.75,103801.0,58.7661,58.9213,58.7564,58.9213,103801.0
2024-09-04 11:00:00,60.75,60.78,60.57,60.57,86100.0,58.9213,58.9504,58.7467,58.7467,86100.0
2024-09-04 11:30:00,60.55,60.6,60.49,60.53,99099.0,58.7273,58.7758,58.6691,58.7079,99099.0
2024-09-04 12:00:00,60.53,60.58,60.45,60.55,65186.0,58.7079,58.7564,58.6303,58.7273,65186.0
2024-09-04 12:30:00,60.56,60.64,60.52,60.6,59683.0,58.737,58.8146,58.6982,58.7758,59683.0
2024-09-04 13:00:00,60.6,60.6,60.49,60.5,19258.0,58.7758,58.7758,58.6691,58.6788,19258.0
2024-09-04 13:30:00,60.5,60.54,60.43,60.45,64129.0,58.6788,58.7176,58.6109,58.6303,64129.0
2024-09-04 14:00:00,60.44,60.5,60.41,60.48,68160.0,58.6206,58.6788,58.5915,58.6594,68160.0
2024-09-04 14:30:00,60.48,60.51,60.4,60.41,51999.0,58.6594,58.6885,58.5818,58.5915,51999.0
2024-09-04 15:00:00,60.41,60.46,60.37,60.46,90268.0,58.5915,58.64,58.5527,58.64,90268.0
2024-09-04 15:30:00,60.45,60.51,60.4,60.48,129371.0,58.6303,58.6885,58.5818,58.6594,129371.0
2024-09-05 09:30:00,60.59,60.69,60.54,60.67,89122.0,58.7661,58.8631,58.7176,58.8437,89122.0
2024-09-05 10:00:00,60.68,60.76,60.61,60.69,100119.0,58.8534,58.931,58.7855,58.8631,100119.0
2024-09-05 10:30:00,60.71,60.73,60.54,60.57,38092.0,58.8825,58.9019,58.7176,58.7467,38092.0
2024-09-05 11:00:00,60.57,60.58,60.42,60.43,46280.0,58.7467,58.7564,58.6012,58.6109,46280.0
2024-09-05 11:30:00,60.42,60.44,60.36,60.38,45624.0,58.6012,58.6206,58.543,58.5624,45624.0
2024-09-05 12:00:00,60.38,60.49,60.35,60.48,45892.0,58.5624,58.6691,58.5333,58.6594,45892.0
2024-09-05 12:30:00,60.47,60.5,60.43,60.48,43916.0,58.6497,58.6788,58.6109,58.6594,43916.0
2024-09-05 13:00:00,60.46,60.49,60.4,60.41,20557.0,58.64,58.6691,58.5818,58.5915,20557.0
2024-09-05 13:30:00,60.42,60.6,60.41,60.6,82118.0,58.6012,58.7758,58.5915,58.7758,82118.0
2024-09-05 14:00:00,60.62,60.65,60.58,60.59,32685.0,58.7952,58.8243,58.7564,58.7661,32685.0
2024-09-05 14:30:00,60.59,60.67,60.59,60.59,39858.0,58.7661,58.8437,58.7661,58.7661,39858.0
2024-09-05 15:00:00,60.59,60.59,60.5,60.55,48486.0,58.7661,58.7661,58.6788,58.7273,48486.0
2024-09-05 15:30:00,60.55,60.6,60.46,60.56,89766.0,58.7273,58.7758,58.64,58.737,89766.0
2024-09-06 09:30:00,60.52,60.57,60.26,60.26,76268.0,58.6982,58.7467,58.446,58.446,76268.0
2024-09-06 10:00:00,60.26,60.26,59.97,59.98,132511.0,58.446,58.446,58.1647,58.1744,132511.0
2024-09-06 10:30:00,59.98,60.0,59.68,59.73,82966.0,58.1744,58.1938,57.8835,57.932,82966.0
2024-09-06 11:00:00,59.73,60.08,59.58,59.6,95570.0,57.932,58.2714,57.7865,57.8059,95570.0
2024-09-06 11:30:00,59.61,59.67,59.54,59.58,38078.0,57.8156,57.8738,57.7477,57.7865,38078.0
2024-09-06 12:00:00,59.56,59.59,59.44,59.45,41363.0,57.7671,57.7962,57.6507,57.6604,41363.0
2024-09-06 12:30:00,59.46,59.55,59.4,59.48,58545.0,57.6701,57.7574,57.6119,57.6895,58545.0
2024-09-06 13:00:00,59.47,59.63,59.43,59.57,52196.0,57.6798,57.835,57.641,57.7768,52196.0
2024-09-06 13:30:00,59.55,59.57,59.47,59.56,68105.0,57.7574,57.7768,57.6798,57.7671,68105.0
2024-09-06 14:00:00,59.54,59.56,59.42,59.45,101876.0,57.7477,57.7671,57.6313,57.6604,101876.0
2024-09-06 14:30:00,59.45,59.49,59.4,59.48,74819.0,57.6604,57.6992,57.6119,57.6895,74819.0
2024-09-06 15:00:00,59.48,59.57,59.47,59.54,197141.0,57.6895,57.7768,57.6798,57.7477,197141.0
2024-09-06 15:30:00,59.53,59.57,59.46,59.5,1434121.0,57.738,57.7768,57.6701,57.7089,1434121.0
2024-09-09 09:30:00,59.92,60.03,59.91,60.01,149205.0,58.1162,58.2229,58.1065,58.2035,149205.0
2024-09-09 10:00:00,60.02,60.17,60.0,60.05,160318.0,58.2132,58.3587,58.1938,58.2423,160318.0
2024-09-09 10:30:00,60.05,60.05,59.95,59.95,97378.0,58.2423,58.2423,58.1453,58.1453,97378.0
2024-09-09 11:00:00,59.94,59.99,59.91,59.98,101517.0,58.1356,58.1841,58.1065,58.1744,101517.0
2024-09-09 11:30:00,59.98,60.13,59.98,60.12,68896.0,58.1744,58.3199,58.1744,58.3102,68896.0
2024-09-09 12:00:00,60.12,60.21,60.11,60.2,51012.0,58.3102,58.3975,58.3005,58.3878,51012.0
2024-09-09 12:30:00,60.2,60.25,60.19,60.24,37897.0,58.3878,58.4363,58.3781,58.4266,37897.0
2024-09-09 13:00:00,60.25,60.27,60.22,60.24,39637.0,58.4363,58.4557,58.4072,58.4266,39637.0
2024-09-09 13:30:00,60.23,60.24,60.07,60.07,62328.0,58.4169,58.4266,58.2617,58.2617,62328.0
2024-09-09 14:00:00,60.08,60.1,60.02,60.07,258342.0,58.2714,58.2908,58.2132,58.2617,258342.0
2024-09-09 14:30:00,60.05,60.08,60.0,60.04,67608.0,58.2423,58.2714,58.1938,58.2326,67608.0
2024-09-09 15:00:00,60.04,60.08,60.0,60.08,56493.0,58.2326,58.2714,58.1938,58.2714,56493.0
2024-09-09 15:30:00,60.07,60.09,60.02,60.08,116983.0,58.2617,58.2811,58.2132,58.2714,116983.0
2024-09-10 09:30:00,59.93,59.94,59.69,59.7,60728.0,58.1259,58.1356,57.8932,57.9029,60728.0
2024-09-10 10:00:00,59.69,59.7,59.55,59.64,59012.0,57.8932,57.9029,57.7574,57.8447,59012.0
2024-09-10 10:30:00,59.63,59.65,59.54,59.59,97262.0,57.835,57.8544,57.7477,57.7962,97262.0
2024-09-10 11:00:00,59.59,59.71,59.56,59.68,56361.0,57.7962,57.9126,57.7671,57.8835,56361.0
2024-09-10 11:30:00,59.68,59.69,59.44,59.44,46942.0,57.8835,57.8932,57.6507,57.6507,46942.0
2024-09-10 12:00:00,59.42,59.48,59.4,59.46,37422.0,57.6313,57.6895,57.6119,57.6701,37422.0
2024-09-10 12:30:00,59.44,59.58,59.44,59.54,252407.0,57.6507,57.7865,57.6507,57.7477,252407.0
2024-09-10 13:00:00,59.54,59.63,59.51,59.6,77090.0,57.7477,57.835,57.7186,57.8059,77090.0
2024-09-10 13:30:00,59.59,59.65,59.59,59.63,50755.0,57.7962,57.8544,57.7962,57.835,50755.0
2024-09-10 14:00:00,59.64,59.75,59.63,59.75,46418.0,57.8447,57.9514,57.835,57.9514,46418.0
2024-09-10 14:30:00,59.74,59.81,59.73,59.8,114695.0,57.9417,58.0095,57.932,57.9999,114695.0
2024-09-10 15:00:00,59.8,59.87,59.78,59.86,84442.0,57.9999,58.0677,57.9805,58.058,84442.0
2024-09-10 15:30:00,59.86,59.87,59.81,59.86,220707.0,58.058,58.0677,58.0095,58.058,220707.0
2024-09-11 09:30:00,59.81,59.82,59.58,59.59,115522.0,58.0095,58.0192,57.7865,57.7962,115522.0
2024-09-11 10:00:00,59.59,59.59,59.32,59.35,171236.0,57.7962,57.7962,57.5343,57.5634,171236.0
2024-09-11 10:30:00,59.33,59.4,59.23,59.4,159812.0,57.544,57.6119,57.447,57.6119,159812.0
2024-09-11 11:00:00,59.41,59.59,59.37,59.53,97238.0,57.6216,57.7962,57.5828,57.738,97238.0
2024-09-11 11:30:00,59.54,59.68,59.53,59.62,79714.0,57.7477,57.8835,57.738,57.8253,79714.0
2024-09-11 12:00:00,59.62,59.79,59.61,59.79,41244.0,57.8253,57.9902,57.8156,57.9902,41244.0
2024-09-11 12:30:00,59.8,59.87,59.78,59.85,56126.0,57.9999,58.0677,57.9805,58.0483,56126.0
2024-09-11 13:00:00,59.86,59.96,59.85,59.91,56385.0,58.058,58.155,58.0483,58.1065,56385.0
2024-09-11 13:30:00,59.91,60.04,59.9,59.97,57289.0,58.1065,58.2326,58.0968,58.1647,57289.0
2024-09-11 14:00:00,59.97,60.07,59.97,60.06,68658.0,58.1647,58.2617,58.1647,58.252,68658.0
2024-09-11 14:30:00,60.06,60.16,60.05,60.07,66959.0,58.252,58.349,58.2423,58.2617,66959.0
2024-09-11 15:00:00,60.06,60.16,60.04,60.15,92613.0,58.252,58.349,58.2326,58.3393,92613.0
2024-09-11 15:30:00,60.14,60.24,60.07,60.2,96173.0,58.3296,58.4266,58.2617,58.3878,96173.0
2024-09-12 09:30:00,60.23,60.31,60.09,60.16,95029.0,58.4169,58.4945,58.2811,58.349,95029.0
2024-09-12 10:00:00,60.16,60.34,60.11,60.28,211721.0,58.349,58.5236,58.3005,58.4654,211721.0
2024-09-12 10:30:00,60.29,60.37,60.2,60.28,35696.0,58.4751,58.5527,58.3878,58.4654,35696.0
2024-09-12 11:00:00,60.27,60.39,60.25,60.31,33917.0,58.4557,58.5721,58.4363,58.4945,33917.0
2024-09-12 11:30:00,60.3,60.39,60.28,60.29,70129.0,58.4848,58.5721,58.4654,58.4751,70129.0
2024-09-12 12:00:00,60.29,60.4,60.29,60.37,31545.0,58.4751,58.5818,58.4751,58.5527,31545.0
2024-09-12 12:30:00,60.36,60.52,60.33,60.52,48356.0,58.543,58.6982,58.5139,58.6982,48356.0
2024-09-12 13:00:00,60.52,60.58,60.49,60.56,69068.0,58.6982,58.7564,58.6691,58.737,69068.0
2024-09-12 13:30:00,60.56,60.69,60.56,60.69,30759.0,58.737,58.8631,58.737,58.8631,30759.0
2024-09-12 14:00:00,60.68,60.69,60.61,60.68,36928.0,58.8534,58.8631,58.7855,58.8534,36928.0
2024-09-12 14:30:00,60.68,60.71,60.52,60.66,291765.0,58.8534,58.8825,58.6982,58.834,291765.0
2024-09-12 15:00:00,60.65,60.7,60.64,60.69,54876.0,58.8243,58.8728,58.8146,58.8631,54876.0
2024-09-12 15:30:00,60.68,60.74,60.67,60.74,83191.0,58.8534,58.9116,58.8437,58.9116,83191.0
2024-09-13 09:30:00,60.84,61.01,60.83,61.0,84952.0,59.0085,59.1734,58.9988,59.1637,84952.0
2024-09-13 10:00:00,61.0,61.06,60.95,60.98,63314.0,59.1637,59.2219,59.1152,59.1443,63314.0
2024-09-13 10:30:00,60.97,61.08,60.95,60.98,38197.0,59.1346,59.2413,59.1152,59.1443,38197.0
2024-09-13 11:00:00,60.99,61.0,60.93,60.96,28125.0,59.154,59.1637,59.0958,59.1249,28125.0
2024-09-13 11:30:00,60.96,60.98,60.93,60.96,65876.0,59.1249,59.1443,59.0958,59.1249,65876.0
2024-09-13 12:00:00,60.97,60.98,60.86,60.86,77782.0,59.1346,59.1443,59.0279,59.0279,77782.0
2024-09-13 12:30:00,60.86,60.88,60.82,60.88,53041.0,59.0279,59.0473,58.9891,59.0473,53041.0
2024-09-13 13:00:00,60.88,60.91,60.86,60.9,30533.0,59.0473,59.0764,59.0279,59.0667,30533.0
2024-09-13 13:30:00,60.91,60.92,60.88,60.89,84651.0,59.0764,59.0861,59.0473,59.057,84651.0
2024-09-13 14:00:00,60.88,60.92,60.8,60.85,97707.0,59.0473,59.0861,58.9697,59.0182,97707.0
2024-09-13 14:30:00,60.83,60.86,60.8,60.82,86907.0,58.9988,59.0279,58.9697,58.9891,86907.0
2024-09-13 15:00:00,60.8,60.87,60.78,60.87,75482.0,58.9697,59.0376,58.9504,59.0376,75482.0
2024-09-13 15:30:00,60.86,60.91,60.83,60.9,370425.0,59.0279,59.0764,58.9988,59.0667,370425.0
2024-09-16 09:30:00,61.12,61.18,60.99,61.15,153824.0,59.2801,59.3383,59.154,59.3092,153824.0
2024-09-16 10:00:00,61.15,61.15,61.05,61.09,77660.0,59.3092,59.3092,59.2122,59.251,77660.0
2024-09-16 10:30:00,61.09,61.09,60.96,61.03,71261.0,59.251,59.251,59.1249,59.1928,71261.0
2024-09-16 11:00:00,61.01,61.05,60.96,61.01,101644.0,59.1734,59.2122,59.1249,59.1734,101644.0
2024-09-16 11:30:00,61.01,61.09,61.0,61.08,252660.0,59.1734,59.251,59.1637,59.2413,252660.0
2024-09-16 12:00:00,61.08,61.11,61.03,61.11,227758.0,59.2413,59.2704,59.1928,59.2704,227758.0
2024-09-16 12:30:00,61.11,61.15,61.07,61.15,255042.0,59.2704,59.3092,59.2316,59.3092,255042.0
2024-09-16 13:00:00,61.15,61.16,61.11,61.14,172664.0,59.3092,59.3189,59.2704,59.2995,172664.0
2024-09-16 13:30:00,61.14,61.22,61.12,61.22,322386.0,59.2995,59.3771,59.2801,59.3771,322386.0
2024-09-16 14:00:00,61.22,61.22,61.19,61.22,265866.0,59.3771,59.3771,59.348,59.3771,265866.0
2024-09-16 14:30:00,61.22,61.26,61.17,61.25,276392.0,59.3771,59.4159,59.3286,59.4062,276392.0
2024-09-16 15:00:00,61.25,61.25,61.18,61.2,102503.0,59.4062,59.4062,59.3383,59.3577,102503.0
2024-09-16 15:30:00,61.2,61.32,61.2,61.29,117981.0,59.3577,59.4741,59.3577,59.445,117981.0
2024-09-17 09:30:00,61.32,61.34,61.21,61.21,174908.0,59.4741,59.4935,59.3674,59.3674,174908.0
2024-09-17 10:00:00,61.22,61.38,61.2,61.36,109566.0,59.3771,59.5323,59.3577,59.5129,109566.0
2024-09-17 10:30:00,61.36,61.36,61.24,61.26,54060.0,59.5129,59.5129,59.3965,59.4159,54060.0
2024-09-17 11:00:00,61.28,61.32,61.21,61.22,42582.0,59.4353,59.4741,59.3674,59.3771,42582.0
2024-09-17 11:30:00,61.22,61.23,61.18,61.2,40283.0,59.3771,59.3868,59.3383,59.3577,40283.0
2024-09-17 12:00:00,61.2,61.21,61.05,61.11,116762.0,59.3577,59.3674,59.2122,59.2704,116762.0
2024-09-17 12:30:00,61.1,61.11,60.93,60.97,67079.0,59.2607,59.2704,59.0958,59.1346,67079.0
2024-09-17 13:00:00,60.97,61.06,60.93,61.05,35907.0,59.1346,59.2219,59.0958,59.2122,35907.0
2024-09-17 13:30:00,61.04,61.06,60.9,61.04,37280.0,59.2025,59.2219,59.0667,59.2025,37280.0
2024-09-17 14:00:00,61.02,61.07,61.0,61.04,52251.0,59.1831,59.2316,59.1637,59.2025,52251.0
2024-09-17 14:30:00,61.03,61.07,60.98,61.05,95393.0,59.1928,59.2316,59.1443,59.2122,95393.0
2024-09-17 15:00:00,61.05,61.07,60.97,61.04,64998.0,59.2122,59.2316,59.1346,59.2025,64998.0
2024-09-17 15:30:00,61.03,61.08,60.99,61.08,329048.0,59.1928,59.2413,59.154,59.2413,329048.0
2024-09-18 09:30:00,61.13,61.13,61.01,61.03,124551.0,59.2898,59.2898,59.1734,59.1928,124551.0
2024-09-18 10:00:00,61.03,61.04,60.91,60.97,72111.0,59.1928,59.2025,59.0764,59.1346,72111.0
2024-09-18 10:30:00,60.95,60.98,60.88,60.92,50202.0,59.1152,59.1443,59.0473,59.0861,50202.0
2024-09-18 11:00:00,60.92,60.96,60.87,60.91,83972.0,59.0861,59.1249,59.0376,59.0764,83972.0
2024-09-18 11:30:00,60.91,60.91,60.79,60.83,132316.0,59.0764,59.0764,58.96,58.9988,132316.0
2024-09-18 12:00:00,60.8,60.92,60.79,60.92,31974.0,58.9697,59.0861,58.96,59.0861,31974.0
2024-09-18 12:30:00,60.91,60.96,60.89,60.95,58274.0,59.0764,59.1249,59.057,59.1152,58274.0
2024-09-18 13:00:00,60.95,60.99,60.91,60.98,29968.0,59.1152,59.154,59.0764,59.1443,29968.0
2024-09-18 13:30:00,60.99,61.06,60.97,61.02,57850.0,59.154,59.2219,59.1346,59.1831,57850.0
2024-09-18 14:00:00,61.01,61.61,61.01,61.46,181835.0,59.1734,59.7554,59.1734,59.6099,181835.0
2024-09-18 14:30:00,61.46,61.61,61.2,61.23,145742.0,59.6099,59.7554,59.3577,59.3868,145742.0
2024-09-18 15:00:00,61.19,61.25,60.94,61.18,125293.0,59.348,59.4062,59.1055,59.3383,125293.0
2024-09-18 15:30:00,61.19,61.21,60.83,60.89,149467.0,59.348,59.3674,58.9988,59.057,149467.0
2024-09-19 09:30:00,61.94,61.94,61.59,61.73,164968.0,60.0754,60.0754,59.736,59.8718,164968.0
2024-09-19 10:00:00,61.74,61.82,61.65,61.8,123286.0,59.8815,59.959,59.7942,59.9396,123286.0
2024-09-19 10:30:00,61.81,61.85,61.71,61.79,53909.0,59.9493,59.9881,59.8524,59.9299,53909.0
2024-09-19 11:00:00,61.78,61.95,61.75,61.95,96297.0,59.9202,60.0851,59.8912,60.0851,96297.0
2024-09-19 11:30:00,61.95,62.0,61.91,61.97,176606.0,60.0851,60.1336,60.0463,60.1045,176606.0
2024-09-19 12:00:00,61.97,62.07,61.96,62.06,97621.0,60.1045,60.2015,60.0948,60.1918,97621.0
2024-09-19 12:30:00,62.05,62.07,62.02,62.04,45239.0,60.1821,60.2015,60.153,60.1724,45239.0
2024-09-19 13:00:00,62.04,62.1,62.02,62.07,38188.0,60.1724,60.2306,60.153,60.2015,38188.0
2024-09-19 13:30:00,62.08,62.16,62.07,62.16,50845.0,60.2112,60.2888,60.2015,60.2888,50845.0
2024-09-19 14:00:00,62.16,62.16,62.06,62.15,53144.0,60.2888,60.2888,60.1918,60.2791,53144.0
2024-09-19 14:30:00,62.15,62.16,62.09,62.15,42510.0,60.2791,60.2888,60.2209,60.2791,42510.0
2024-09-19 15:00:00,62.14,62.14,62.01,62.05,66622.0,60.2694,60.2694,60.1433,60.1821,66622.0
2024-09-19 15:30:00,62.04,62.09,62.01,62.07,116230.0,60.1724,60.2209,60.1433,60.2015,116230.0
2024-09-20 09:30:00,61.58,61.62,61.34,61.35,74108.0,59.9665,60.0054,59.7327,59.7425,74108.0
2024-09-20 10:00:00,61.35,61.35,61.21,61.33,78390.0,59.7425,59.7425,59.6062,59.723,78390.0
2024-09-20 10:30:00,61.33,61.39,61.3,61.32,56194.0,59.723,59.7814,59.6938,59.7133,56194.0
2024-09-20 11:00:00,61.31,61.33,61.21,61.24,50890.0,59.7035,59.723,59.6062,59.6354,50890.0
2024-09-20 11:30:00,61.23,61.41,61.19,61.38,40379.0,59.6256,59.8009,59.5867,59.7717,40379.0
2024-09-20 12:00:00,61.38,61.47,61.35,61.46,125433.0,59.7717,59.8593,59.7425,59.8496,125433.0
2024-09-20 12:30:00,61.46,61.51,61.44,61.48,47600.0,59.8496,59.8983,59.8301,59.8691,47600.0
2024-09-20 13:00:00,61.48,61.48,61.41,61.44,39210.0,59.8691,59.8691,59.8009,59.8301,39210.0
2024-09-20 13:30:00,61.44,61.46,61.4,61.42,20743.0,59.8301,59.8496,59.7912,59.8106,20743.0
2024-09-20 14:00:00,61.41,61.42,61.33,61.34,33426.0,59.8009,59.8106,59.723,59.7327,33426.0
2024-09-20 14:30:00,61.32,61.44,61.31,61.44,79254.0,59.7133,59.8301,59.7035,59.8301,79254.0
2024-09-20 15:00:00,61.42,61.48,61.41,61.47,50185.0,59.8106,59.8691,59.8009,59.8593,50185.0
2024-09-20 15:30:00,61.47,61.5,61.39,61.4,107450.0,59.8593,59.8886,59.7814,59.7912,107450.0
2024-09-23 09:30:00,61.57,61.68,61.53,61.65,225791.0,59.9567,60.0638,59.9178,60.0346,225791.0
2024-09-23 10:00:00,61.65,61.77,61.61,61.74,253493.0,60.0346,60.1515,59.9957,60.1223,253493.0
2024-09-23 10:30:00,61.74,61.76,61.67,61.76,167402.0,60.1223,60.1417,60.0541,60.1417,167402.0
2024-09-23 11:00:00,61.75,61.75,61.62,61.7,56181.0,60.132,60.132,60.0054,60.0833,56181.0
2024-09-23 11:30:00,61.69,61.76,61.68,61.7,138016.0,60.0736,60.1417,60.0638,60.0833,138016.0
2024-09-23 12:00:00,61.69,61.69,61.56,61.62,93549.0,60.0736,60.0736,59.947,60.0054,93549.0
2024-09-23 12:30:00,61.62,61.67,61.59,61.67,99655.0,60.0054,60.0541,59.9762,60.0541,99655.0
2024-09-23 13:00:00,61.67,61.72,61.63,61.72,54234.0,60.0541,60.1028,60.0151,60.1028,54234.0
2024-09-23 13:30:00,61.72,61.76,61.71,61.75,45965.0,60.1028,60.1417,60.0931,60.132,45965.0
2024-09-23 14:00:00,61.74,61.77,61.69,61.77,63300.0,60.1223,60.1515,60.0736,60.1515,63300.0
2024-09-23 14:30:00,61.76,61.77,61.72,61.75,78760.0,60.1417,60.1515,60.1028,60.132,78760.0
2024-09-23 15:00:00,61.75,61.75,61.72,61.74,83652.0,60.132,60.132,60.1028,60.1223,83652.0
2024-09-23 15:30:00,61.73,61.75,61.69,61.71,126357.0,60.1125,60.132,60.0736,60.0931,126357.0
2024-09-24 09:30:00,62.25,62.31,62.18,62.23,188343.0,60.6189,60.6773,60.5507,60.5994,188343.0
2024-09-24 10:00:00,62.23,62.29,62.11,62.23,455177.0,60.5994,60.6579,60.4826,60.5994,455177.0
2024-09-24 10:30:00,62.24,62.3,62.13,62.29,125206.0,60.6092,60.6676,60.502,60.6579,125206.0
2024-09-24 11:00:00,62.3,62.38,62.28,62.37,122603.0,60.6676,60.7455,60.6481,60.7358,122603.0
2024-09-24 11:30:00,62.37,62.44,62.36,62.42,70714.0,60.7358,60.8039,60.726,60.7844,70714.0
2024-09-24 12:00:00,62.42,62.48,62.4,62.4,68679.0,60.7844,60.8429,60.765,60.765,68679.0
2024-09-24 12:30:00,62.4,62.48,62.37,62.44,89833.0,60.765,60.8429,60.7358,60.8039,89833.0
2024-09-24 13:00:00,62.43,62.49,62.42,62.45,82910.0,60.7942,60.8526,60.7844,60.8137,82910.0
2024-09-24 13:30:00,62.44,62.48,62.42,62.43,63013.0,60.8039,60.8429,60.7844,60.7942,63013.0
2024-09-24 14:00:00,62.43,62.46,62.4,62.45,86487.0,60.7942,60.8234,60.765,60.8137,86487.0
2024-09-24 14:30:00,62.43,62.51,62.39,62.5,94770.0,60.7942,60.8721,60.7552,60.8624,94770.0
2024-09-24 15:00:00,62.49,62.59,62.48,62.58,117245.0,60.8526,60.95,60.8429,60.9403,117245.0
2024-09-24 15:30:00,62.57,62.58,62.54,62.57,130496.0,60.9305,60.9403,60.9013,60.9305,130496.0
2024-09-25 09:30:00,62.5,62.5,62.34,62.41,79701.0,60.8624,60.8624,60.7065,60.7747,79701.0
2024-09-25 10:00:00,62.42,62.47,62.35,62.38,60530.0,60.7844,60.8331,60.7163,60.7455,60530.0
2024-09-25 10:30:00,62.37,62.44,62.34,62.37,39426.0,60.7358,60.8039,60.7065,60.7358,39426.0
2024-09-25 11:00:00,62.37,62.39,62.3,62.31,76491.0,60.7358,60.7552,60.6676,60.6773,76491.0
2024-09-25 11:30:00,62.3,62.33,62.24,62.26,43534.0,60.6676,60.6968,60.6092,60.6286,43534.0
2024-09-25 12:00:00,62.27,62.28,62.23,62.26,25328.0,60.6384,60.6481,60.5994,60.6286,25328.0
2024-09-25 12:30:00,62.27,62.27,62.18,62.18,33206.0,60.6384,60.6384,60.5507,60.5507,33206.0
2024-09-25 13:00:00,62.17,62.21,62.13,62.17,91283.0,60.541,60.5799,60.502,60.541,91283.0
2024-09-25 13:30:00,62.16,62.21,62.1,62.21,40642.0,60.5313,60.5799,60.4728,60.5799,40642.0
2024-09-25 14:00:00,62.21,62.22,62.12,62.19,25519.0,60.5799,60.5897,60.4923,60.5605,25519.0
2024-09-25 14:30:00,62.19,62.21,62.14,62.15,35943.0,60.5605,60.5799,60.5118,60.5215,35943.0
2024-09-25 15:00:00,62.14,62.16,62.11,62.12,32311.0,60.5118,60.5313,60.4826,60.4923,32311.0
2024-09-25 15:30:00,62.12,62.13,62.08,62.11,71273.0,60.4923,60.502,60.4534,60.4826,71273.0
2024-09-26 09:30:00,63.53,63.67,63.41,63.49,289613.0,61.8654,62.0017,61.7485,61.8264,289613.0
2024-09-26 10:00:00,63.5,63.55,63.35,63.37,113064.0,61.8361,61.8848,61.6901,61.7096,113064.0
2024-09-26 10:30:00,63.38,63.45,63.24,63.29,92261.0,61.7193,61.7875,61.583,61.6317,92261.0
2024-09-26 11:00:00,63.28,63.48,63.27,63.47,242903.0,61.6219,61.8167,61.6122,61.8069,242903.0
2024-09-26 11:30:00,63.47,63.7,63.46,63.67,57459.0,61.8069,62.0309,61.7972,62.0017,57459.0
2024-09-26 12:00:00,63.66,63.66,63.56,63.6,25157.0,61.992,61.992,61.8946,61.9335,25157.0
2024-09-26 12:30:00,63.58,63.6,63.54,63.56,91889.0,61.9141,61.9335,61.8751,61.8946,91889.0
2024-09-26 13:00:00,63.56,63.61,63.5,63.61,120781.0,61.8946,61.9433,61.8361,61.9433,120781.0
2024-09-26 13:30:00,63.62,63.69,63.61,63.69,43214.0,61.953,62.0212,61.9433,62.0212,43214.0
2024-09-26 14:00:00,63.69,63.76,63.67,63.74,63415.0,62.0212,62.0893,62.0017,62.0699,63415.0
2024-09-26 14:30:00,63.74,63.75,63.7,63.73,79949.0,62.0699,62.0796,62.0309,62.0601,79949.0
2024-09-26 15:00:00,63.73,63.77,63.69,63.71,462889.0,62.0601,62.0991,62.0212,62.0406,462889.0
2024-09-26 15:30:00,63.72,63.74,63.66,63.68,121899.0,62.0504,62.0699,61.992,62.0114,121899.0
2024-09-27 09:30:00,63.74,63.74,63.57,63.68,74671.0,62.0699,62.0699,61.9043,62.0114,74671.0
2024-09-27 10:00:00,63.67,63.81,63.64,63.79,87046.0,62.0017,62.138,61.9725,62.1185,87046.0
2024-09-27 10:30:00,63.79,63.8,63.68,63.71,69687.0,62.1185,62.1283,62.0114,62.0406,69687.0
2024-09-27 11:00:00,63.69,63.69,63.6,63.64,48939.0,62.0212,62.0212,61.9335,61.9725,48939.0
2024-09-27 11:30:00,63.64,63.64,63.5,63.5,43219.0,61.9725,61.9725,61.8361,61.8361,43219.0
2024-09-27 12:00:00,63.5,63.54,63.41,63.52,28557.0,61.8361,61.8751,61.7485,61.8556,28557.0
2024-09-27 12:30:00,63.51,63.55,63.48,63.49,50887.0,61.8459,61.8848,61.8167,61.8264,50887.0
2024-09-27 13:00:00,63.5,63.53,63.42,63.42,74689.0,61.8361,61.8654,61.7582,61.7582,74689.0
2024-09-27 13:30:00,63.43,63.46,63.36,63.46,42720.0,61.768,61.7972,61.6998,61.7972,42720.0
2024-09-27 14:00:00,63.45,63.48,63.33,63.34,43660.0,61.7875,61.8167,61.6706,61.6803,43660.0
2024-09-27 14:30:00,63.33,63.44,63.26,63.43,42654.0,61.6706,61.7777,61.6024,61.768,42654.0
2024-09-27 15:00:00,63.41,63.44,63.37,63.41,55526.0,61.7485,61.7777,61.7096,61.7485,55526.0
2024-09-27 15:30:00,63.4,63.43,63.35,63.38,86145.0,61.7388,61.768,61.6901,61.7193,86145.0
2024-09-30 09:30:00,63.31,63.32,63.16,63.26,149031.0,61.6511,61.6609,61.5051,61.6024,149031.0
2024-09-30 10:00:00,63.25,63.26,63.05,63.09,88479.0,61.5927,61.6024,61.3979,61.4369,88479.0
2024-09-30 10:30:00,63.1,63.23,63.09,63.14,125572.0,61.4466,61.5732,61.4369,61.4856,125572.0
2024-09-30 11:00:00,63.14,63.19,63.03,63.04,89867.0,61.4856,61.5343,61.3785,61.3882,89867.0
2024-09-30 11:30:00,63.04,63.04,62.87,62.91,144589.0,61.3882,61.3882,61.2227,61.2616,144589.0
2024-09-30 12:00:00,62.91,63.01,62.9,62.97,243795.0,61.2616,61.359,61.2519,61.32,243795.0
2024-09-30 12:30:00,62.96,63.04,62.95,63.04,544421.0,61.3103,61.3882,61.3006,61.3882,544421.0
2024-09-30 13:00:00,63.03,63.06,62.97,62.98,1663026.0,61.3785,61.4077,61.32,61.3298,1663026.0
2024-09-30 13:30:00,62.97,63.05,62.96,63.02,67228.0,61.32,61.3979,61.3103,61.3687,67228.0
2024-09-30 14:00:00,63.01,63.02,62.68,62.76,128004.0,61.359,61.3687,61.0376,61.1155,128004.0
2024-09-30 14:30:00,62.75,62.94,62.72,62.86,88472.0,61.1058,61.2908,61.0766,61.2129,88472.0
2024-09-30 15:00:00,62.86,62.87,62.8,62.86,92745.0,61.2129,61.2227,61.1545,61.2129,92745.0
2024-09-30 15:30:00,62.86,63.03,62.82,62.99,166631.0,61.2129,61.3785,61.174,61.3395,166631.0
2024-10-01 09:30:00,63.12,63.13,62.69,62.8,156240.0,61.4661,61.4758,61.0474,61.1545,156240.0
2024-10-01 10:00:00,62.79,62.92,62.52,62.57,133154.0,61.1448,61.2713,60.8818,60.9305,133154.0
2024-10-01 10:30:00,62.58,62.77,62.49,62.69,305672.0,60.9403,61.1253,60.8526,61.0474,305672.0
2024-10-01 11:00:00,62.71,62.72,62.47,62.67,87616.0,61.0668,61.0766,60.8331,61.0279,87616.0
2024-10-01 11:30:00,62.66,62.77,62.65,62.69,71873.0,61.0182,61.1253,61.0084,61.0474,71873.0
2024-10-01 12:00:00,62.69,62.8,62.65,62.74,67998.0,61.0474,61.1545,61.0084,61.0961,67998.0
2024-10-01 12:30:00,62.71,62.72,62.54,62.66,108435.0,61.0668,61.0766,60.9013,61.0182,108435.0
2024-10-01 13:00:00,62.63,62.65,62.46,62.48,54201.0,60.9889,61.0084,60.8234,60.8429,54201.0
2024-10-01 13:30:00,62.48,62.77,62.48,62.76,50522.0,60.8429,61.1253,60.8429,61.1155,50522.0
2024-10-01 14:00:00,62.77,62.97,62.77,62.95,51277.0,61.1253,61.32,61.1253,61.3006,51277.0
2024-10-01 14:30:00,62.98,63.0,62.93,62.98,56260.0,61.3298,61.3492,61.2811,61.3298,56260.0
2024-10-01 15:00:00,62.98,62.99,62.92,62.97,88686.0,61.3298,61.3395,61.2713,61.32,88686.0
2024-10-01 15:30:00,62.96,62.96,62.81,62.86,506475.0,61.3103,61.3103,61.1642,61.2129,506475.0
2024-10-02 09:30:00,63.14,63.14,62.81,62.96,242308.0,61.4856,61.4856,61.1642,61.3103,242308.0
2024-10-02 10:00:00,62.97,63.11,62.94,62.96,222361.0,61.32,61.4564,61.2908,61.3103,222361.0
2024-10-02 10:30:00,62.95,63.08,62.89,62.91,217492.0,61.3006,61.4272,61.2421,61.2616,217492.0
2024-10-02 11:00:00,62.91,63.01,62.88,63.01,261014.0,61.2616,61.359,61.2324,61.359,261014.0
2024-10-02 11:30:00,63.01,63.12,63.0,63.11,62546.0,61.359,61.4661,61.3492,61.4564,62546.0
2024-10-02 12:00:00,63.11,63.18,63.06,63.1,74119.0,61.4564,61.5245,61.4077,61.4466,74119.0
2024-10-02 12:30:00,63.1,63.1,62.99,62.99,86271.0,61.4466,61.4466,61.3395,61.3395,86271.0
2024-10-02 13:00:00,62.98,63.02,62.93,63.02,63730.0,61.3298,61.3687,61.2811,61.3687,63730.0
2024-10-02 13:30:00,63.01,63.08,62.92,63.06,133455.0,61.359,61.4272,61.2713,61.4077,133455.0
2024-10-02 14:00:00,63.06,63.08,62.92,62.98,137860.0,61.4077,61.4272,61.2713,61.3298,137860.0
2024-10-02 14:30:00,62.98,63.03,62.95,63.01,72601.0,61.3298,61.3785,61.3006,61.359,72601.0
2024-10-02 15:00:00,63.01,63.05,63.0,63.05,106356.0,61.359,61.3979,61.3492,61.3979,106356.0
2024-10-02 15:30:00,63.05,63.12,63.02,63.1,137470.0,61.3979,61.4661,61.3687,61.4466,137470.0
2024-10-03 09:30:00,62.39,62.49,62.32,62.47,312003.0,60.7552,60.8526,60.6871,60.8331,312003.0
2024-10-03 10:00:00,62.46,62.65,62.39,62.41,198338.0,60.8234,61.0084,60.7552,60.7747,198338.0
2024-10-03 10:30:00,62.4,62.46,62.24,62.31,157288.0,60.765,60.8234,60.6092,60.6773,157288.0
2024-10-03 11:00:00,62.3,62.41,62.27,62.4,61335.0,60.6676,60.7747,60.6384,60.765,61335.0
2024-10-03 11:30:00,62.4,62.58,62.39,62.51,205301.0,60.765,60.9403,60.7552,60.8721,205301.0
2024-10-03 12:00:00,62.51,62.61,62.5,62.6,51374.0,60.8721,60.9695,60.8624,60.9597,51374.0
2024-10-03 12:30:00,62.6,62.63,62.43,62.47,73539.0,60.9597,60.9889,60.7942,60.8331,73539.0
2024-10-03 13:00:00,62.47,62.51,62.4,62.43,88051.0,60.8331,60.8721,60.765,60.7942,88051.0
2024-10-03 13:30:00,62.42,62.48,62.38,62.46,57069.0,60.7844,60.8429,60.7455,60.8234,57069.0
2024-10-03 14:00:00,62.46,62.51,62.43,62.49,43623.0,60.8234,60.8721,60.7942,60.8526,43623.0
2024-10-03 14:30:00,62.49,62.51,62.45,62.47,111730.0,60.8526,60.8721,60.8137,60.8331,111730.0
2024-10-03 15:00:00,62.46,62.48,62.4,62.43,150731.0,60.8234,60.8429,60.765,60.7942,150731.0
2024-10-03 15:30:00,62.43,62.47,62.39,62.44,257240.0,60.7942,60.8331,60.7552,60.8039,257240.0
2024-10-04 09:30:00,62.67,62.76,62.57,62.66,86787.0,61.0279,61.1155,60.9305,61.0182,86787.0
2024-10-04 10:00:00,62.64,62.84,62.62,62.68,63180.0,60.9987,61.1934,60.9792,61.0376,63180.0
2024-10-04 10:30:00,62.67,62.71,62.58,62.7,359186.0,61.0279,61.0668,60.9403,61.0571,359186.0
2024-10-04 11:00:00,62.7,62.73,62.57,62.58,332378.0,61.0571,61.0863,60.9305,60.9403,332378.0
2024-10-04 11:30:00,62.56,62.75,62.55,62.74,134032.0,60.9208,61.1058,60.911,61.0961,134032.0
2024-10-04 12:00:00,62.75,62.77,62.66,62.67,373563.0,61.1058,61.1253,61.0182,61.0279,373563.0
2024-10-04 12:30:00,62.67,62.77,62.63,62.75,46540.0,61.0279,61.1253,60.9889,61.1058,46540.0
2024-10-04 13:00:00,62.75,62.82,62.72,62.78,75959.0,61.1058,61.174,61.0766,61.135,75959.0
2024-10-04 13:30:00,62.78,62.81,62.68,62.7,72221.0,61.135,61.1642,61.0376,61.0571,72221.0
2024-10-04 14:00:00,62.7,62.76,62.69,62.75,53359.0,61.0571,61.1155,61.0474,61.1058,53359.0
2024-10-04 14:30:00,62.75,62.8,62.73,62.8,42176.0,61.1058,61.1545,61.0863,61.1545,42176.0
2024-10-04 15:00:00,62.79,62.83,62.77,62.82,48326.0,61.1448,61.1837,61.1253,61.174,48326.0
2024-10-04 15:30:00,62.82,62.94,62.81,62.92,80000.0,61.174,61.2908,61.1642,61.2713,80000.0
2024-10-07 09:30:00,62.91,62.98,62.84,62.89,117480.0,61.2616,61.3298,61.1934,61.2421,117480.0
2024-10-07 10:00:00,62.89,62.97,62.83,62.86,49902.0,61.2421,61.32,61.1837,61.2129,49902.0
2024-10-07 10:30:00,62.86,62.86,62.8,62.8,54617.0,61.2129,61.2129,61.1545,61.1545,54617.0
2024-10-07 11:00:00,62.77,62.84,62.74,62.81,46345.0,61.1253,61.1934,61.0961,61.1642,46345.0
2024-10-07 11:30:00,62.83,62.87,62.77,62.82,35195.0,61.1837,61.2227,61.1253,61.174,35195.0
2024-10-07 12:00:00,62.82,62.86,62.77,62.83,148980.0,61.174,61.2129,61.1253,61.1837,148980.0
2024-10-07 12:30:00,62.84,62.9,62.81,62.9,38983.0,61.1934,61.2519,61.1642,61.2519,38983.0
2024-10-07 13:00:00,62.9,62.97,62.9,62.96,185152.0,61.2519,61.32,61.2519,61.3103,185152.0
2024-10-07 13:30:00,62.95,62.99,62.9,62.93,109136.0,61.3006,61.3395,61.2519,61.2811,109136.0
2024-10-07 14:00:00,62.91,62.92,62.79,62.79,37870.0,61.2616,61.2713,61.1448,61.1448,37870.0
2024-10-07 14:30:00,62.77,62.78,62.55,62.55,63190.0,61.1253,61.135,60.911,60.911,63190.0
2024-10-07 15:00:00,62.55,62.7,62.54,62.68,45099.0,60.911,61.0571,60.9013,61.0376,45099.0
2024-10-07 15:30:00,62.69,62.86,62.64,62.82,517592.0,61.0474,61.2129,60.9987,61.174,517592.0
2024-10-08 09:30:00,62.26,62.29,62.14,62.21,143106.0,60.6286,60.6579,60.5118,60.5799,143106.0
2024-10-08 10:00:00,62.23,62.25,62.11,62.12,83554.0,60.5994,60.6189,60.4826,60.4923,83554.0
2024-10-08 10:30:00,62.12,62.24,62.08,62.23,69761.0,60.4923,60.6092,60.4534,60.5994,69761.0
2024-10-08 11:00:00,62.25,62.25,62.11,62.12,42263.0,60.6189,60.6189,60.4826,60.4923,42263.0
2024-10-08 11:30:00,62.12,62.29,62.09,62.27,49639.0,60.4923,60.6579,60.4631,60.6384,49639.0
2024-10-08 12:00:00,62.27,62.28,62.21,62.27,65495.0,60.6384,60.6481,60.5799,60.6384,65495.0
2024-10-08 12:30:00,62.27,62.28,62.19,62.21,56804.0,60.6384,60.6481,60.5605,60.5799,56804.0
2024-10-08 13:00:00,62.21,62.21,62.08,62.13,62843.0,60.5799,60.5799,60.4534,60.502,62843.0
2024-10-08 13:30:00,62.13,62.18,62.12,62.16,51886.0,60.502,60.5507,60.4923,60.5313,51886.0
2024-10-08 14:00:00,62.15,62.18,62.11,62.13,52560.0,60.5215,60.5507,60.4826,60.502,52560.0
2024-10-08 14:30:00,62.13,62.18,62.12,62.16,50795.0,60.502,60.5507,60.4923,60.5313,50795.0
2024-10-08 15:00:00,62.15,62.15,62.05,62.1,86314.0,60.5215,60.5215,60.4241,60.4728,86314.0
2024-10-08 15:30:00,62.1,62.31,62.09,62.26,248830.0,60.4728,60.6773,60.4631,60.6286,248830.0
2024-10-09 09:30:00,61.75,62.01,61.73,61.99,110419.0,60.132,60.3852,60.1125,60.3657,110419.0
2024-10-09 10:00:00,61.99,62.03,61.94,62.01,77803.0,60.3657,60.4047,60.317,60.3852,77803.0
2024-10-09 10:30:00,62.0,62.07,61.94,62.07,159270.0,60.3755,60.4436,60.317,60.4436,159270.0
2024-10-09 11:00:00,62.07,62.23,62.06,62.19,151762.0,60.4436,60.5994,60.4339,60.5605,151762.0
2024-10-09 11:30:00,62.18,62.25,62.17,62.24,52481.0,60.5507,60.6189,60.541,60.6092,52481.0
2024-10-09 12:00:00,62.24,62.24,62.16,62.2,99400.0,60.6092,60.6092,60.5313,60.5702,99400.0
2024-10-09 12:30:00,62.2,62.2,62.14,62.18,49626.0,60.5702,60.5702,60.5118,60.5507,49626.0
2024-10-09 13:00:00,62.18,62.2,62.15,62.16,59143.0,60.5507,60.5702,60.5215,60.5313,59143.0
2024-10-09 13:30:00,62.16,62.19,62.1,62.16,62970.0,60.5313,60.5605,60.4728,60.5313,62970.0
2024-10-09 14:00:00,62.16,62.23,62.15,62.23,71712.0,60.5313,60.5994,60.5215,60.5994,71712.0
2024-10-09 14:30:00,62.22,62.23,62.15,62.16,101430.0,60.5897,60.5994,60.5215,60.5313,101430.0
2024-10-09 15:00:00,62.16,62.23,62.15,62.21,439358.0,60.5313,60.5994,60.5215,60.5799,439358.0
2024-10-09 15:30:00,62.21,62.24,62.14,62.16,232331.0,60.5799,60.6092,60.5118,60.5313,232331.0
2024-10-10 09:30:00,62.04,62.09,61.73,61.84,130949.0,60.4144,60.4631,60.1125,60.2196,130949.0
2024-10-10 10:00:00,61.85,62.02,61.84,61.91,164191.0,60.2294,60.3949,60.2196,60.2878,164191.0
2024-10-10 10:30:00,61.91,61.94,61.85,61.9,97504.0,60.2878,60.317,60.2294,60.2781,97504.0
2024-10-10 11:00:00,61.91,62.04,61.87,61.99,56398.0,60.2878,60.4144,60.2489,60.3657,56398.0
2024-10-10 11:30:00,61.99,62.1,61.96,62.09,60537.0,60.3657,60.4728,60.3365,60.4631,60537.0
2024-10-10 12:00:00,62.09,62.12,62.07,62.07,252786.0,60.4631,60.4923,60.4436,60.4436,252786.0
2024-10-10 12:30:00,62.08,62.1,61.98,61.99,115815.0,60.4534,60.4728,60.356,60.3657,115815.0
2024-10-10 13:00:00,61.99,62.1,61.92,62.09,81634.0,60.3657,60.4728,60.2975,60.4631,81634.0
2024-10-10 13:30:00,62.1,62.15,62.04,62.14,42887.0,60.4728,60.5215,60.4144,60.5118,42887.0
2024-10-10 14:00:00,62.13,62.14,62.05,62.07,46134.0,60.502,60.5118,60.4241,60.4436,46134.0
2024-10-10 14:30:00,62.06,62.07,61.99,62.01,185932.0,60.4339,60.4436,60.3657,60.3852,185932.0
2024-10-10 15:00:00,62.01,62.06,61.98,62.04,75842.0,60.3852,60.4339,60.356,60.4144,75842.0
2024-10-10 15:30:00,62.04,62.16,62.03,62.14,159964.0,60.4144,60.5313,60.4047,60.5118,159964.0
2024-10-11 09:30:00,62.02,62.27,62.02,62.25,70506.0,60.3949,60.6384,60.3949,60.6189,70506.0
2024-10-11 10:00:00,62.25,62.41,62.24,62.39,61993.0,60.6189,60.7747,60.6092,60.7552,61993.0
2024-10-11 10:30:00,62.38,62.39,62.28,62.33,40854.0,60.7455,60.7552,60.6481,60.6968,40854.0
2024-10-11 11:00:00,62.34,62.48,62.32,62.46,43121.0,60.7065,60.8429,60.6871,60.8234,43121.0
2024-10-11 11:30:00,62.47,62.5,62.42,62.43,299911.0,60.8331,60.8624,60.7844,60.7942,299911.0
2024-10-11 12:00:00,62.42,62.44,62.39,62.43,37910.0,60.7844,60.8039,60.7552,60.7942,37910.0
2024-10-11 12:30:00,62.43,62.45,62.34,62.39,62637.0,60.7942,60.8137,60.7065,60.7552,62637.0
2024-10-11 13:00:00,62.4,62.43,62.37,62.42,34843.0,60.765,60.7942,60.7358,60.7844,34843.0
2024-10-11 13:30:00,62.43,62.48,62.4,62.47,36346.0,60.7942,60.8429,60.765,60.8331,36346.0
2024-10-11 14:00:00,62.46,62.52,62.46,62.5,27051.0,60.8234,60.8818,60.8234,60.8624,27051.0
2024-10-11 14:30:00,62.49,62.51,62.46,62.51,37121.0,60.8526,60.8721,60.8234,60.8721,37121.0
2024-10-11 15:00:00,62.49,62.53,62.49,62.52,23433.0,60.8526,60.8916,60.8526,60.8818,23433.0
2024-10-11 15:30:00,62.51,62.51,62.44,62.46,125272.0,60.8721,60.8721,60.8039,60.8234,125272.0
2024-10-14 09:30:00,62.22,62.56,62.14,62.49,238660.0,60.5897,60.9208,60.5118,60.8526,238660.0
2024-10-14 10:00:00,62.5,62.51,62.36,62.43,84584.0,60.8624,60.8721,60.726,60.7942,84584.0
2024-10-14 10:30:00,62.43,62.44,62.37,62.4,64037.0,60.7942,60.8039,60.7358,60.765,64037.0
2024-10-14 11:00:00,62.41,62.45,62.36,62.39,69396.0,60.7747,60.8137,60.726,60.7552,69396.0
2024-10-14 11:30:00,62.38,62.47,62.37,62.47,49993.0,60.7455,60.8331,60.7358,60.8331,49993.0
2024-10-14 12:00:00,62.47,62.49,62.45,62.47,32131.0,60.8331,60.8526,60.8137,60.8331,32131.0
2024-10-14 12:30:00,62.48,62.5,62.47,62.49,30384.0,60.8429,60.8624,60.8331,60.8526,30384.0
2024-10-14 13:00:00,62.49,62.49,62.43,62.44,51646.0,60.8526,60.8526,60.7942,60.8039,51646.0
2024-10-14 13:30:00,62.44,62.48,62.43,62.46,44982.0,60.8039,60.8429,60.7942,60.8234,44982.0
2024-10-14 14:00:00,62.45,62.48,62.43,62.47,27748.0,60.8137,60.8429,60.7942,60.8331,27748.0
2024-10-14 14:30:00,62.47,62.51,62.46,62.47,59493.0,60.8331,60.8721,60.8234,60.8331,59493.0
2024-10-14 15:00:00,62.46,62.51,62.42,62.48,103745.0,60.8234,60.8721,60.7844,60.8429,103745.0
2024-10-14 15:30:00,62.47,62.5,62.46,62.47,111691.0,60.8331,60.8624,60.8234,60.8331,111691.0
2024-10-15 09:30:00,62.18,62.18,62.04,62.05,125395.0,60.5507,60.5507,60.4144,60.4241,125395.0
2024-10-15 10:00:00,62.05,62.12,61.95,61.95,122533.0,60.4241,60.4923,60.3268,60.3268,122533.0
2024-10-15 10:30:00,61.95,61.95,61.67,61.79,143368.0,60.3268,60.3268,60.0541,60.171,143368.0
2024-10-15 11:00:00,61.79,61.85,61.73,61.75,67391.0,60.171,60.2294,60.1125,60.132,67391.0
2024-10-15 11:30:00,61.75,61.77,61.52,61.55,69764.0,60.132,60.1515,59.908,59.9372,69764.0
2024-10-15 12:00:00,61.55,61.64,61.52,61.6,57684.0,59.9372,60.0249,59.908,59.9859,57684.0
2024-10-15 12:30:00,61.6,61.63,61.54,61.6,39857.0,59.9859,60.0151,59.9275,59.9859,39857.0
2024-10-15 13:00:00,61.59,61.6,61.48,61.49,39689.0,59.9762,59.9859,59.8691,59.8788,39689.0
2024-10-15 13:30:00,61.49,61.55,61.48,61.49,52403.0,59.8788,59.9372,59.8691,59.8788,52403.0
2024-10-15 14:00:00,61.48,61.53,61.46,61.47,93567.0,59.8691,59.9178,59.8496,59.8593,93567.0
2024-10-15 14:30:00,61.48,61.5,61.44,61.45,84759.0,59.8691,59.8886,59.8301,59.8399,84759.0
2024-10-15 15:00:00,61.45,61.48,61.39,61.44,93558.0,59.8399,59.8691,59.7814,59.8301,93558.0
2024-10-15 15:30:00,61.44,61.48,61.37,61.46,113621.0,59.8301,59.8691,59.762,59.8496,113621.0
2024-10-16 09:30:00,61.7,61.74,61.65,61.7,172034.0,60.0833,60.1223,60.0346,60.0833,172034.0
2024-10-16 10:00:00,61.7,61.79,61.67,61.75,82517.0,60.0833,60.171,60.0541,60.132,82517.0
2024-10-16 10:30:00,61.75,61.78,61.66,61.75,93081.0,60.132,60.1612,60.0444,60.132,93081.0
2024-10-16 11:00:00,61.76,61.77,61.67,61.74,44033.0,60.1417,60.1515,60.0541,60.1223,44033.0
2024-10-16 11:30:00,61.74,61.76,61.66,61.66,45174.0,60.1223,60.1417,60.0444,60.0444,45174.0
2024-10-16 12:00:00,61.67,61.74,61.66,61.71,76439.0,60.0541,60.1223,60.0444,60.0931,76439.0
2024-10-16 12:30:00,61.7,61.72,61.67,61.72,52550.0,60.0833,60.1028,60.0541,60.1028,52550.0
2024-10-16 13:00:00,61.72,61.75,61.69,61.73,47818.0,60.1028,60.132,60.0736,60.1125,47818.0
2024-10-16 13:30:00,61.73,61.75,61.72,61.74,34538.0,60.1125,60.132,60.1028,60.1223,34538.0
2024-10-16 14:00:00,61.74,61.81,61.73,61.8,221279.0,60.1223,60.1904,60.1125,60.1807,221279.0
2024-10-16 14:30:00,61.79,61.81,61.73,61.74,34774.0,60.171,60.1904,60.1125,60.1223,34774.0
2024-10-16 15:00:00,61.74,61.74,61.71,61.74,32651.0,60.1223,60.1223,60.0931,60.1223,32651.0
2024-10-16 15:30:00,61.74,61.76,61.71,61.75,104831.0,60.1223,60.1417,60.0931,60.132,104831.0
2024-10-17 09:30:00,61.79,61.84,61.65,61.72,79587.0,60.171,60.2196,60.0346,60.1028,79587.0
2024-10-17 10:00:00,61.74,61.75,61.6,61.65,166713.0,60.1223,60.132,59.9859,60.0346,166713.0
2024-10-17 10:30:00,61.65,61.76,61.65,61.74,70760.0,60.0346,60.1417,60.0346,60.1223,70760.0
2024-10-17 11:00:00,61.75,61.77,61.67,61.77,908811.0,60.132,60.1515,60.0541,60.1515,908811.0
2024-10-17 11:30:00,61.78,61.8,61.73,61.79,40475.0,60.1612,60.1807,60.1125,60.171,40475.0
2024-10-17 12:00:00,61.77,61.78,61.71,61.73,44772.0,60.1515,60.1612,60.0931,60.1125,44772.0
2024-10-17 12:30:00,61.71,61.78,61.69,61.77,139517.0,60.0931,60.1612,60.0736,60.1515,139517.0
2024-10-17 13:00:00,61.77,61.78,61.71,61.72,50875.0,60.1515,60.1612,60.0931,60.1028,50875.0
2024-10-17 13:30:00,61.72,61.78,61.7,61.77,72477.0,60.1028,60.1612,60.0833,60.1515,72477.0
2024-10-17 14:00:00,61.77,61.77,61.65,61.65,201930.0,60.1515,60.1515,60.0346,60.0346,201930.0
2024-10-17 14:30:00,61.65,61.68,61.62,61.66,79359.0,60.0346,60.0638,60.0054,60.0444,79359.0
2024-10-17 15:00:00,61.65,61.68,61.64,61.66,69810.0,60.0346,60.0638,60.0249,60.0444,69810.0
2024-10-17 15:30:00,61.65,61.68,61.64,61.67,147732.0,60.0346,60.0638,60.0249,60.0541,147732.0
2024-10-18 09:30:00,62.18,62.18,62.0,62.03,148259.0,60.5507,60.5507,60.3755,60.4047,148259.0
2024-10-18 10:00:00,62.02,62.07,62.0,62.06,205663.0,60.3949,60.4436,60.3755,60.4339,205663.0
2024-10-18 10:30:00,62.05,62.13,62.04,62.1,161162.0,60.4241,60.502,60.4144,60.4728,161162.0
2024-10-18 11:00:00,62.11,62.13,62.07,62.11,129603.0,60.4826,60.502,60.4436,60.4826,129603.0
2024-10-18 11:30:00,62.11,62.13,62.07,62.09,60591.0,60.4826,60.502,60.4436,60.4631,60591.0
2024-10-18 12:00:00,62.09,62.16,62.07,62.15,34423.0,60.4631,60.5313,60.4436,60.5215,34423.0
2024-10-18 12:30:00,62.15,62.18,62.13,62.15,33826.0,60.5215,60.5507,60.502,60.5215,33826.0
2024-10-18 13:00:00,62.16,62.18,62.13,62.15,43510.0,60.5313,60.5507,60.502,60.5215,43510.0
2024-10-18 13:30:00,62.15,62.16,62.13,62.14,41710.0,60.5215,60.5313,60.502,60.5118,41710.0
2024-10-18 14:00:00,62.14,62.18,62.09,62.16,35240.0,60.5118,60.5507,60.4631,60.5313,35240.0
2024-10-18 14:30:00,62.17,62.17,62.13,62.14,90636.0,60.541,60.541,60.502,60.5118,90636.0
2024-10-18 15:00:00,62.14,62.16,62.11,62.15,70980.0,60.5118,60.5313,60.4826,60.5215,70980.0
2024-10-18 15:30:00,62.16,62.16,62.1,62.12,327855.0,60.5313,60.5313,60.4728,60.4923,327855.0
2024-10-21 09:30:00,61.77,61.86,61.77,61.81,91783.0,60.1515,60.2391,60.1515,60.1904,91783.0
2024-10-21 10:00:00,61.81,61.83,61.67,61.67,61284.0,60.1904,60.2099,60.0541,60.0541,61284.0
2024-10-21 10:30:00,61.66,61.67,61.56,61.57,52436.0,60.0444,60.0541,59.947,59.9567,52436.0
2024-10-21 11:00:00,61.58,61.58,61.37,61.37,90239.0,59.9665,59.9665,59.762,59.762,90239.0
2024-10-21 11:30:00,61.37,61.5,61.35,61.48,90733.0,59.762,59.8886,59.7425,59.8691,90733.0
2024-10-21 12:00:00,61.48,61.49,61.43,61.46,56097.0,59.8691,59.8788,59.8204,59.8496,56097.0
2024-10-21 12:30:00,61.46,61.51,61.43,61.51,60991.0,59.8496,59.8983,59.8204,59.8983,60991.0
2024-10-21 13:00:00,61.5,61.54,61.49,61.51,28654.0,59.8886,59.9275,59.8788,59.8983,28654.0
2024-10-21 13:30:00,61.51,61.53,61.48,61.52,19732.0,59.8983,59.9178,59.8691,59.908,19732.0
2024-10-21 14:00:00,61.51,61.51,61.46,61.47,40361.0,59.8983,59.8983,59.8496,59.8593,40361.0
2024-10-21 14:30:00,61.48,61.48,61.44,61.44,46819.0,59.8691,59.8691,59.8301,59.8301,46819.0
2024-10-21 15:00:00,61.46,61.5,61.43,61.47,55720.0,59.8496,59.8886,59.8204,59.8593,55720.0
2024-10-21 15:30:00,61.47,61.53,61.44,61.52,171313.0,59.8593,59.9178,59.8301,59.908,171313.0
2024-10-22 09:30:00,61.17,61.21,61.13,61.21,124255.0,59.5672,59.6062,59.5282,59.6062,124255.0
2024-10-22 10:00:00,61.21,61.27,61.17,61.17,101556.0,59.6062,59.6646,59.5672,59.5672,101556.0
2024-10-22 10:30:00,61.17,61.3,61.17,61.28,115184.0,59.5672,59.6938,59.5672,59.6743,115184.0
2024-10-22 11:00:00,61.28,61.28,61.2,61.22,130365.0,59.6743,59.6743,59.5964,59.6159,130365.0
2024-10-22 11:30:00,61.22,61.24,61.18,61.21,108174.0,59.6159,59.6354,59.5769,59.6062,108174.0
2024-10-22 12:00:00,61.2,61.2,61.14,61.16,132519.0,59.5964,59.5964,59.538,59.5575,132519.0
2024-10-22 12:30:00,61.16,61.22,61.15,61.2,97067.0,59.5575,59.6159,59.5477,59.5964,97067.0
2024-10-22 13:00:00,61.21,61.23,61.19,61.2,126852.0,59.6062,59.6256,59.5867,59.5964,126852.0
2024-10-22 13:30:00,61.2,61.28,61.2,61.28,48251.0,59.5964,59.6743,59.5964,59.6743,48251.0
2024-10-22 14:00:00,61.27,61.31,61.25,61.27,54971.0,59.6646,59.7035,59.6451,59.6646,54971.0
2024-10-22 14:30:00,61.28,61.28,61.22,61.23,62197.0,59.6743,59.6743,59.6159,59.6256,62197.0
2024-10-22 15:00:00,61.23,61.29,61.22,61.29,107720.0,59.6256,59.6841,59.6159,59.6841,107720.0
2024-10-22 15:30:00,61.29,61.33,61.26,61.27,326446.0,59.6841,59.723,59.6548,59.6646,326446.0
2024-10-23 09:30:00,60.82,60.95,60.79,60.91,124263.0,59.2264,59.353,59.1972,59.314,124263.0
2024-10-23 10:00:00,60.91,60.92,60.82,60.92,61818.0,59.314,59.3238,59.2264,59.3238,61818.0
2024-10-23 10:30:00,60.91,60.91,60.79,60.83,125115.0,59.314,59.314,59.1972,59.2361,125115.0
2024-10-23 11:00:00,60.83,60.86,60.71,60.73,205799.0,59.2361,59.2653,59.1193,59.1387,205799.0
2024-10-23 11:30:00,60.73,60.81,60.72,60.81,123337.0,59.1387,59.2166,59.129,59.2166,123337.0
2024-10-23 12:00:00,60.8,60.82,60.7,60.71,93490.0,59.2069,59.2264,59.1095,59.1193,93490.0
2024-10-23 12:30:00,60.71,60.77,60.68,60.73,65327.0,59.1193,59.1777,59.09,59.1387,65327.0
2024-10-23 13:00:00,60.72,60.73,60.58,60.62,77122.0,59.129,59.1387,58.9927,59.0316,77122.0
2024-10-23 13:30:00,60.62,60.62,60.55,60.56,37839.0,59.0316,59.0316,58.9634,58.9732,37839.0
2024-10-23 14:00:00,60.57,60.57,60.45,60.55,50190.0,58.9829,58.9829,58.8661,58.9634,50190.0
2024-10-23 14:30:00,60.54,60.65,60.54,60.65,98986.0,58.9537,59.0608,58.9537,59.0608,98986.0
2024-10-23 15:00:00,60.63,60.68,60.6,60.67,67440.0,59.0413,59.09,59.0121,59.0803,67440.0
2024-10-23 15:30:00,60.67,60.75,60.65,60.73,133758.0,59.0803,59.1582,59.0608,59.1387,133758.0
2024-10-24 09:30:00,60.97,61.02,60.89,60.97,137766.0,59.3724,59.4211,59.2945,59.3724,137766.0
2024-10-24 10:00:00,60.96,60.96,60.81,60.82,91060.0,59.3627,59.3627,59.2166,59.2264,91060.0
2024-10-24 10:30:00,60.81,60.84,60.74,60.77,74535.0,59.2166,59.2458,59.1485,59.1777,74535.0
2024-10-24 11:00:00,60.77,60.81,60.74,60.74,282715.0,59.1777,59.2166,59.1485,59.1485,282715.0
2024-10-24 11:30:00,60.74,60.74,60.65,60.73,45745.0,59.1485,59.1485,59.0608,59.1387,45745.0
2024-10-24 12:00:00,60.72,60.72,60.61,60.69,43905.0,59.129,59.129,59.0219,59.0998,43905.0
2024-10-24 12:30:00,60.7,60.76,60.7,60.75,21400.0,59.1095,59.1679,59.1095,59.1582,21400.0
2024-10-24 13:00:00,60.74,60.84,60.74,60.84,37936.0,59.1485,59.2458,59.1485,59.2458,37936.0
2024-10-24 13:30:00,60.83,60.86,60.76,60.76,74583.0,59.2361,59.2653,59.1679,59.1679,74583.0
2024-10-24 14:00:00,60.76,60.81,60.74,60.78,48630.0,59.1679,59.2166,59.1485,59.1874,48630.0
2024-10-24 14:30:00,60.78,60.8,60.75,60.79,196927.0,59.1874,59.2069,59.1582,59.1972,196927.0
2024-10-24 15:00:00,60.79,60.85,60.76,60.84,93489.0,59.1972,59.2556,59.1679,59.2458,93489.0
2024-10-24 15:30:00,60.84,60.89,60.83,60.88,151421.0,59.2458,59.2945,59.2361,59.2848,151421.0
2024-10-25 09:30:00,61.04,61.04,60.91,60.98,88800.0,59.4406,59.4406,59.314,59.3822,88800.0
2024-10-25 10:00:00,61.0,61.14,60.98,61.13,206549.0,59.4017,59.538,59.3822,59.5282,206549.0
2024-10-25 10:30:00,61.14,61.14,61.03,61.07,73218.0,59.538,59.538,59.4309,59.4698,73218.0
2024-10-25 11:00:00,61.07,61.1,60.92,60.92,49713.0,59.4698,59.499,59.3238,59.3238,49713.0
2024-10-25 11:30:00,60.93,60.95,60.87,60.89,65284.0,59.3335,59.353,59.2751,59.2945,65284.0
2024-10-25 12:00:00,60.89,60.9,60.84,60.9,170759.0,59.2945,59.3043,59.2458,59.3043,170759.0
2024-10-25 12:30:00,60.91,60.91,60.85,60.87,45336.0,59.314,59.314,59.2556,59.2751,45336.0
2024-10-25 13:00:00,60.86,60.86,60.72,60.76,29872.0,59.2653,59.2653,59.129,59.1679,29872.0
2024-10-25 13:30:00,60.74,60.75,60.64,60.68,36301.0,59.1485,59.1582,59.0511,59.09,36301.0
2024-10-25 14:00:00,60.68,60.75,60.61,60.73,37341.0,59.09,59.1582,59.0219,59.1387,37341.0
2024-10-25 14:30:00,60.73,60.76,60.7,60.73,164903.0,59.1387,59.1679,59.1095,59.1387,164903.0
2024-10-25 15:00:00,60.72,60.73,60.64,60.67,240756.0,59.129,59.1387,59.0511,59.0803,240756.0
2024-10-25 15:30:00,60.67,60.75,60.64,60.73,851748.0,59.0803,59.1582,59.0511,59.1387,851748.0
2024-10-28 09:30:00,60.91,61.01,60.86,60.97,86983.0,59.314,59.4114,59.2653,59.3724,86983.0
2024-10-28 10:00:00,60.99,61.05,60.92,61.03,71600.0,59.3919,59.4503,59.3238,59.4309,71600.0
2024-10-28 10:30:00,61.03,61.14,60.99,61.12,178431.0,59.4309,59.538,59.3919,59.5185,178431.0
2024-10-28 11:00:00,61.11,61.18,61.06,61.18,107220.0,59.5088,59.5769,59.4601,59.5769,107220.0
2024-10-28 11:30:00,61.18,61.18,61.07,61.09,81223.0,59.5769,59.5769,59.4698,59.4893,81223.0
2024-10-28 12:00:00,61.09,61.17,61.07,61.15,43126.0,59.4893,59.5672,59.4698,59.5477,43126.0
2024-10-28 12:30:00,61.15,61.16,61.07,61.07,216614.0,59.5477,59.5575,59.4698,59.4698,216614.0
2024-10-28 13:00:00,61.08,61.16,61.06,61.15,85149.0,59.4796,59.5575,59.4601,59.5477,85149.0
2024-10-28 13:30:00,61.15,61.18,61.14,61.15,33383.0,59.5477,59.5769,59.538,59.5477,33383.0
2024-10-28 14:00:00,61.15,61.15,61.1,61.13,71529.0,59.5477,59.5477,59.499,59.5282,71529.0
2024-10-28 14:30:00,61.13,61.17,61.1,61.13,43247.0,59.5282,59.5672,59.499,59.5282,43247.0
2024-10-28 15:00:00,61.12,61.15,61.09,61.14,95016.0,59.5185,59.5477,59.4893,59.538,95016.0
2024-10-28 15:30:00,61.14,61.16,61.1,61.13,663722.0,59.538,59.5575,59.499,59.5282,663722.0
2024-10-29 09:30:00,61.01,61.01,60.87,60.97,61583.0,59.4114,59.4114,59.2751,59.3724,61583.0
2024-10-29 10:00:00,60.98,61.08,60.96,60.97,99383.0,59.3822,59.4796,59.3627,59.3724,99383.0
2024-10-29 10:30:00,60.98,61.1,60.96,61.01,61277.0,59.3822,59.499,59.3627,59.4114,61277.0
2024-10-29 11:00:00,61.02,61.02,60.86,60.89,43860.0,59.4211,59.4211,59.2653,59.2945,43860.0
2024-10-29 11:30:00,60.89,60.97,60.88,60.94,34575.0,59.2945,59.3724,59.2848,59.3432,34575.0
2024-10-29 12:00:00,60.96,61.0,60.93,60.94,126361.0,59.3627,59.4017,59.3335,59.3432,126361.0
2024-10-29 12:30:00,60.93,60.95,60.87,60.93,67118.0,59.3335,59.353,59.2751,59.3335,67118.0
2024-10-29 13:00:00,60.94,61.01,60.92,60.93,55515.0,59.3432,59.4114,59.3238,59.3335,55515.0
2024-10-29 13:30:00,60.95,60.95,60.88,60.93,53734.0,59.353,59.353,59.2848,59.3335,53734.0
2024-10-29 14:00:00,60.93,60.96,60.9,60.95,60744.0,59.3335,59.3627,59.3043,59.353,60744.0
2024-10-29 14:30:00,60.96,61.02,60.95,60.97,104379.0,59.3627,59.4211,59.353,59.3724,104379.0
2024-10-29 15:00:00,60.97,60.97,60.93,60.95,77343.0,59.3724,59.3724,59.3335,59.353,77343.0
2024-10-29 15:30:00,60.96,60.96,60.87,60.91,308258.0,59.3627,59.3627,59.2751,59.314,308258.0
2024-10-30 09:30:00,60.46,60.68,60.39,60.67,245079.0,58.8758,59.09,58.8076,59.0803,245079.0
2024-10-30 10:00:00,60.66,60.78,60.64,60.76,91266.0,59.0706,59.1874,59.0511,59.1679,91266.0
2024-10-30 10:30:00,60.76,60.76,60.63,60.67,100054.0,59.1679,59.1679,59.0413,59.0803,100054.0
2024-10-30 11:00:00,60.68,60.7,60.62,60.7,57446.0,59.09,59.1095,59.0316,59.1095,57446.0
2024-10-30 11:30:00,60.7,60.75,60.65,60.71,83045.0,59.1095,59.1582,59.0608,59.1193,83045.0
2024-10-30 12:00:00,60.7,60.7,60.58,60.59,87276.0,59.1095,59.1095,58.9927,59.0024,87276.0
2024-10-30 12:30:00,60.6,60.63,60.58,60.62,74459.0,59.0121,59.0413,58.9927,59.0316,74459.0
2024-10-30 13:00:00,60.62,60.64,60.59,60.62,58749.0,59.0316,59.0511,59.0024,59.0316,58749.0
2024-10-30 13:30:00,60.62,60.62,60.52,60.57,75114.0,59.0316,59.0316,58.9342,58.9829,75114.0
2024-10-30 14:00:00,60.57,60.67,60.57,60.64,91875.0,58.9829,59.0803,58.9829,59.0511,91875.0
2024-10-30 14:30:00,60.63,60.66,60.62,60.65,66305.0,59.0413,59.0706,59.0316,59.0608,66305.0
2024-10-30 15:00:00,60.64,60.64,60.56,60.6,153712.0,59.0511,59.0511,58.9732,59.0121,153712.0
2024-10-30 15:30:00,60.6,60.6,60.52,60.54,198748.0,59.0121,59.0121,58.9342,58.9537,198748.0
2024-10-31 09:30:00,60.39,60.41,59.97,59.99,161968.0,58.8076,58.8271,58.3986,58.4181,161968.0
2024-10-31 10:00:00,59.99,60.0,59.86,59.9,227177.0,58.4181,58.4279,58.2915,58.3305,227177.0
2024-10-31 10:30:00,59.89,59.93,59.75,59.77,180508.0,58.3207,58.3597,58.1844,58.2039,180508.0
2024-10-31 11:00:00,59.77,59.86,59.69,59.79,182785.0,58.2039,58.2915,58.126,58.2234,182785.0
2024-10-31 11:30:00,59.8,59.84,59.75,59.79,183604.0,58.2331,58.272,58.1844,58.2234,183604.0
2024-10-31 12:00:00,59.79,59.91,59.78,59.91,134241.0,58.2234,58.3402,58.2136,58.3402,134241.0
2024-10-31 12:30:00,59.89,59.99,59.88,59.98,124783.0,58.3207,58.4181,58.311,58.4084,124783.0
2024-10-31 13:00:00,59.98,60.02,59.97,59.98,145489.0,58.4084,58.4473,58.3986,58.4084,145489.0
2024-10-31 13:30:00,59.97,59.98,59.93,59.97,183828.0,58.3986,58.4084,58.3597,58.3986,183828.0
2024-10-31 14:00:00,59.97,60.03,59.94,60.03,167453.0,58.3986,58.4571,58.3694,58.4571,167453.0
2024-10-31 14:30:00,60.02,60.08,59.97,60.07,195722.0,58.4473,58.5058,58.3986,58.496,195722.0
2024-10-31 15:00:00,60.07,60.12,60.05,60.07,377313.0,58.496,58.5447,58.4765,58.496,377313.0
2024-10-31 15:30:00,60.07,60.16,60.03,60.14,632024.0,58.496,58.5837,58.4571,58.5642,632024.0
2024-11-01 09:30:00,60.52,60.61,60.46,60.52,206614.0,58.9342,59.0219,58.8758,58.9342,206614.0
2024-11-01 10:00:00,60.55,60.57,60.47,60.53,137710.0,58.9634,58.9829,58.8855,58.944,137710.0
2024-11-01 10:30:00,60.54,60.55,60.39,60.55,295906.0,58.9537,58.9634,58.8076,58.9634,295906.0
2024-11-01 11:00:00,60.55,60.62,60.5,60.62,79560.0,58.9634,59.0316,58.9148,59.0316,79560.0
2024-11-01 11:30:00,60.63,60.63,60.54,60.56,48825.0,59.0413,59.0413,58.9537,58.9732,48825.0
2024-11-01 12:00:00,60.57,60.62,60.5,60.51,46855.0,58.9829,59.0316,58.9148,58.9245,46855.0
2024-11-01 12:30:00,60.5,60.54,60.42,60.43,56027.0,58.9148,58.9537,58.8369,58.8466,56027.0
2024-11-01 13:00:00,60.43,60.46,60.38,60.46,50160.0,58.8466,58.8758,58.7979,58.8758,50160.0
2024-11-01 13:30:00,60.46,60.46,60.27,60.28,85816.0,58.8758,58.8758,58.6908,58.7005,85816.0
2024-11-01 14:00:00,60.27,60.33,60.22,60.29,201722.0,58.6908,58.7492,58.6421,58.7103,201722.0
2024-11-01 14:30:00,60.29,60.32,60.26,60.3,43983.0,58.7103,58.7395,58.681,58.72,43983.0
2024-11-01 15:00:00,60.3,60.35,60.27,60.28,92332.0,58.72,58.7687,58.6908,58.7005,92332.0
2024-11-01 15:30:00,60.28,60.31,60.21,60.26,138172.0,58.7005,58.7297,58.6324,58.681,138172.0
2024-11-04 09:30:00,60.65,60.78,60.61,60.72,113567.0,59.0608,59.1874,59.0219,59.129,113567.0
2024-11-04 10:00:00,60.71,60.81,60.68,60.8,162712.0,59.1193,59.2166,59.09,59.2069,162712.0
2024-11-04 10:30:00,60.8,60.83,60.74,60.77,86725.0,59.2069,59.2361,59.1485,59.1777,86725.0
2024-11-04 11:00:00,60.77,60.78,60.64,60.65,50015.0,59.1777,59.1874,59.0511,59.0608,50015.0
2024-11-04 11:30:00,60.64,60.64,60.42,60.45,185905.0,59.0511,59.0511,58.8369,58.8661,185905.0
2024-11-04 12:00:00,60.45,60.56,60.38,60.53,84721.0,58.8661,58.9732,58.7979,58.944,84721.0
2024-11-04 12:30:00,60.55,60.58,60.51,60.55,79564.0,58.9634,58.9927,58.9245,58.9634,79564.0
2024-11-04 13:00:00,60.56,60.56,60.42,60.49,67748.0,58.9732,58.9732,58.8369,58.905,67748.0
2024-11-04 13:30:00,60.49,60.57,60.47,60.53,62887.0,58.905,58.9829,58.8855,58.944,62887.0
2024-11-04 14:00:00,60.53,60.56,60.49,60.49,57866.0,58.944,58.9732,58.905,58.905,57866.0
2024-11-04 14:30:00,60.48,60.56,60.47,60.5,98172.0,58.8953,58.9732,58.8855,58.9148,98172.0
2024-11-04 15:00:00,60.5,60.51,60.46,60.47,83924.0,58.9148,58.9245,58.8758,58.8855,83924.0
2024-11-04 15:30:00,60.48,60.48,60.38,60.41,172491.0,58.8953,58.8953,58.7979,58.8271,172491.0
2024-11-05 09:30:00,60.75,60.84,60.71,60.84,166552.0,59.1582,59.2458,59.1193,59.2458,166552.0
2024-11-05 10:00:00,60.84,60.87,60.76,60.82,87370.0,59.2458,59.2751,59.1679,59.2264,87370.0
2024-11-05 10:30:00,60.82,60.97,60.82,60.94,61931.0,59.2264,59.3724,59.2264,59.3432,61931.0
2024-11-05 11:00:00,60.94,61.02,60.9,60.98,201455.0,59.3432,59.4211,59.3043,59.3822,201455.0
2024-11-05 11:30:00,60.98,61.06,60.97,61.04,100525.0,59.3822,59.4601,59.3724,59.4406,100525.0
2024-11-05 12:00:00,61.03,61.1,61.02,61.08,39576.0,59.4309,59.499,59.4211,59.4796,39576.0
2024-11-05 12:30:00,61.07,61.13,61.07,61.1,24772.0,59.4698,59.5282,59.4698,59.499,24772.0
2024-11-05 13:00:00,61.11,61.13,61.07,61.08,31962.0,59.5088,59.5282,59.4698,59.4796,31962.0
2024-11-05 13:30:00,61.08,61.08,61.0,61.03,36349.0,59.4796,59.4796,59.4017,59.4309,36349.0
2024-11-05 14:00:00,61.04,61.1,61.04,61.07,25313.0,59.4406,59.499,59.4406,59.4698,25313.0
2024-11-05 14:30:00,61.06,61.09,60.99,61.0,38747.0,59.4601,59.4893,59.3919,59.4017,38747.0
2024-11-05 15:00:00,61.0,61.06,60.97,61.04,47243.0,59.4017,59.4601,59.3724,59.4406,47243.0
2024-11-05 15:30:00,61.03,61.09,61.01,61.08,92929.0,59.4309,59.4893,59.4114,59.4796,92929.0
2024-11-06 09:30:00,60.23,60.25,59.86,59.94,241510.0,58.6518,58.6713,58.2915,58.3694,241510.0
2024-11-06 10:00:00,59.94,60.25,59.94,60.25,272651.0,58.3694,58.6713,58.3694,58.6713,272651.0
2024-11-06 10:30:00,60.24,60.26,60.11,60.19,71057.0,58.6616,58.681,58.535,58.6129,71057.0
2024-11-06 11:00:00,60.19,60.21,60.09,60.16,98631.0,58.6129,58.6324,58.5155,58.5837,98631.0
2024-11-06 11:30:00,60.15,60.19,60.12,60.16,61611.0,58.5739,58.6129,58.5447,58.5837,61611.0
2024-11-06 12:00:00,60.16,60.21,60.12,60.19,69472.0,58.5837,58.6324,58.5447,58.6129,69472.0
2024-11-06 12:30:00,60.19,60.23,60.18,60.22,34177.0,58.6129,58.6518,58.6031,58.6421,34177.0
2024-11-06 13:00:00,60.23,60.44,60.21,60.42,51384.0,58.6518,58.8563,58.6324,58.8369,51384.0
2024-11-06 13:30:00,60.43,60.45,60.39,60.4,30111.0,58.8466,58.8661,58.8076,58.8174,30111.0
2024-11-06 14:00:00,60.41,60.42,60.33,60.34,95078.0,58.8271,58.8369,58.7492,58.7589,95078.0
2024-11-06 14:30:00,60.34,60.37,60.29,60.32,56142.0,58.7589,58.7882,58.7103,58.7395,56142.0
2024-11-06 15:00:00,60.33,60.42,60.31,60.42,61536.0,58.7492,58.8369,58.7297,58.8369,61536.0
2024-11-06 15:30:00,60.42,60.42,60.34,60.37,159138.0,58.8369,58.8369,58.7589,58.7882,159138.0
2024-11-07 09:30:00,61.16,61.36,61.08,61.3,506428.0,59.5575,59.7522,59.4796,59.6938,506428.0
2024-11-07 10:00:00,61.31,61.34,61.21,61.33,1582111.0,59.7035,59.7327,59.6062,59.723,1582111.0
2024-11-07 10:30:00,61.33,61.36,61.3,61.31,207116.0,59.723,59.7522,59.6938,59.7035,207116.0
2024-11-07 11:00:00,61.31,61.31,61.1,61.11,1317285.0,59.7035,59.7035,59.499,59.5088,1317285.0
2024-11-07 11:30:00,61.11,61.19,61.09,61.17,135266.0,59.5088,59.5867,59.4893,59.5672,135266.0
2024-11-07 12:00:00,61.18,61.27,61.13,61.27,92200.0,59.5769,59.6646,59.5282,59.6646,92200.0
2024-11-07 12:30:00,61.27,61.3,61.22,61.29,815975.0,59.6646,59.6938,59.6159,59.6841,815975.0
2024-11-07 13:00:00,61.3,61.3,61.2,61.23,503338.0,59.6938,59.6938,59.5964,59.6256,503338.0
2024-11-07 13:30:00,61.22,61.23,61.17,61.2,89963.0,59.6159,59.6256,59.5672,59.5964,89963.0
2024-11-07 14:00:00,61.21,61.26,61.11,61.2,135166.0,59.6062,59.6548,59.5088,59.5964,135166.0
2024-11-07 14:30:00,61.2,61.35,61.12,61.34,96730.0,59.5964,59.7425,59.5185,59.7327,96730.0
2024-11-07 15:00:00,61.33,61.48,61.31,61.4,97342.0,59.723,59.8691,59.7035,59.7912,97342.0
2024-11-07 15:30:00,61.41,61.43,61.34,61.38,139411.0,59.8009,59.8204,59.7327,59.7717,139411.0
2024-11-08 09:30:00,60.6,60.61,60.41,60.42,143298.0,59.0121,59.0219,58.8271,58.8369,143298.0
2024-11-08 10:00:00,60.41,60.42,60.31,60.36,194204.0,58.8271,58.8369,58.7297,58.7784,194204.0
2024-11-08 10:30:00,60.35,60.42,60.35,60.39,139095.0,58.7687,58.8369,58.7687,58.8076,139095.0
2024-11-08 11:00:00,60.38,60.38,60.27,60.29,113217.0,58.7979,58.7979,58.6908,58.7103,113217.0
2024-11-08 11:30:00,60.28,60.3,60.16,60.17,327189.0,58.7005,58.72,58.5837,58.5934,327189.0
2024-11-08 12:00:00,60.17,60.19,60.07,60.12,1521698.0,58.5934,58.6129,58.496,58.5447,1521698.0
2024-11-08 12:30:00,60.12,60.21,60.12,60.2,81977.0,58.5447,58.6324,58.5447,58.6226,81977.0
2024-11-08 13:00:00,60.2,60.25,60.15,60.15,45776.0,58.6226,58.6713,58.5739,58.5739,45776.0
2024-11-08 13:30:00,60.16,60.24,60.15,60.23,138002.0,58.5837,58.6616,58.5739,58.6518,138002.0
2024-11-08 14:00:00,60.23,60.27,60.19,60.26,84890.0,58.6518,58.6908,58.6129,58.681,84890.0
2024-11-08 14:30:00,60.28,60.34,60.27,60.3,63788.0,58.7005,58.7589,58.6908,58.72,63788.0
2024-11-08 15:00:00,60.3,60.31,60.27,60.28,319409.0,58.72,58.7297,58.6908,58.7005,319409.0
2024-11-08 15:30:00,60.28,60.34,60.26,60.34,1550950.0,58.7005,58.7589,58.681,58.7589,1550950.0
2024-11-11 09:30:00,60.4,60.43,60.27,60.3,149469.0,58.8174,58.8466,58.6908,58.72,149469.0
2024-11-11 10:00:00,60.31,60.37,60.26,60.29,288363.0,58.7297,58.7882,58.681,58.7103,288363.0
2024-11-11 10:30:00,60.3,60.35,60.28,60.35,186876.0,58.72,58.7687,58.7005,58.7687,186876.0
2024-11-11 11:00:00,60.35,60.37,60.29,60.29,69286.0,58.7687,58.7882,58.7103,58.7103,69286.0
2024-11-11 11:30:00,60.29,60.37,60.28,60.36,185648.0,58.7103,58.7882,58.7005,58.7784,185648.0
2024-11-11 12:00:00,60.36,60.37,60.26,60.28,195745.0,58.7784,58.7882,58.681,58.7005,195745.0
2024-11-11 12:30:00,60.28,60.32,60.24,60.24,394676.0,58.7005,58.7395,58.6616,58.6616,394676.0
2024-11-11 13:00:00,60.24,60.24,60.13,60.17,349395.0,58.6616,58.6616,58.5544,58.5934,349395.0
2024-11-11 13:30:00,60.17,60.26,60.16,60.25,450144.0,58.5934,58.681,58.5837,58.6713,450144.0
2024-11-11 14:00:00,60.24,60.26,60.22,60.23,229919.0,58.6616,58.681,58.6421,58.6518,229919.0
2024-11-11 14:30:00,60.23,60.28,60.23,60.26,278193.0,58.6518,58.7005,58.6518,58.681,278193.0
2024-11-11 15:00:00,60.26,60.29,60.25,60.27,44548.0,58.681,58.7103,58.6713,58.6908,44548.0
2024-11-11 15:30:00,60.26,60.27,60.2,60.23,180391.0,58.681,58.6908,58.6226,58.6518,180391.0
2024-11-12 09:30:00,59.64,59.67,59.56,59.57,126576.0,58.0773,58.1065,57.9994,58.0091,126576.0
2024-11-12 10:00:00,59.57,59.58,59.32,59.32,142210.0,58.0091,58.0189,57.7657,57.7657,142210.0
2024-11-12 10:30:00,59.32,59.36,59.26,59.27,71587.0,57.7657,57.8046,57.7072,57.717,71587.0
2024-11-12 11:00:00,59.26,59.26,59.15,59.18,83799.0,57.7072,57.7072,57.6001,57.6293,83799.0
2024-11-12 11:30:00,59.17,59.18,59.0,59.01,179073.0,57.6196,57.6293,57.4541,57.4638,179073.0
2024-11-12 12:00:00,59.01,59.06,58.98,59.01,189963.0,57.4638,57.5125,57.4346,57.4638,189963.0
2024-11-12 12:30:00,59.01,59.06,58.96,58.99,79905.0,57.4638,57.5125,57.4151,57.4443,79905.0
2024-11-12 13:00:00,58.98,59.12,58.97,59.11,50161.0,57.4346,57.5709,57.4248,57.5612,50161.0
2024-11-12 13:30:00,59.11,59.2,59.1,59.18,52512.0,57.5612,57.6488,57.5514,57.6293,52512.0
2024-11-12 14:00:00,59.18,59.25,59.18,59.23,99188.0,57.6293,57.6975,57.6293,57.678,99188.0
2024-11-12 14:30:00,59.22,59.29,59.22,59.25,223856.0,57.6683,57.7365,57.6683,57.6975,223856.0
2024-11-12 15:00:00,59.25,59.27,59.22,59.24,243127.0,57.6975,57.717,57.6683,57.6878,243127.0
2024-11-12 15:30:00,59.24,59.29,59.21,59.23,134381.0,57.6878,57.7365,57.6586,57.678,134381.0
2024-11-13 09:30:00,59.13,59.14,58.81,58.87,409689.0,57.5807,57.5904,57.269,57.3275,409689.0
2024-11-13 10:00:00,58.87,58.88,58.64,58.73,434581.0,57.3275,57.3372,57.1035,57.1911,434581.0
2024-11-13 10:30:00,58.73,58.92,58.73,58.9,194986.0,57.1911,57.3762,57.1911,57.3567,194986.0
2024-11-13 11:00:00,58.91,58.96,58.88,58.95,93134.0,57.3664,57.4151,57.3372,57.4054,93134.0
2024-11-13 11:30:00,58.95,58.99,58.89,58.94,418394.0,57.4054,57.4443,57.3469,57.3956,418394.0
2024-11-13 12:00:00,58.94,59.04,58.92,58.95,197547.0,57.3956,57.493,57.3762,57.4054,197547.0
2024-11-13 12:30:00,58.94,59.03,58.94,59.0,74292.0,57.3956,57.4833,57.3956,57.4541,74292.0
2024-11-13 13:00:00,59.0,59.0,58.92,58.93,99836.0,57.4541,57.4541,57.3762,57.3859,99836.0
2024-11-13 13:30:00,58.93,58.98,58.92,58.95,95922.0,57.3859,57.4346,57.3762,57.4054,95922.0
2024-11-13 14:00:00,58.96,58.97,58.9,58.92,95013.0,57.4151,57.4248,57.3567,57.3762,95013.0
2024-11-13 14:30:00,58.92,58.93,58.84,58.86,152968.0,57.3762,57.3859,57.2983,57.3177,152968.0
2024-11-13 15:00:00,58.86,58.94,58.81,58.92,207510.0,57.3177,57.3956,57.269,57.3762,207510.0
2024-11-13 15:30:00,58.92,58.97,58.9,58.93,140554.0,57.3762,57.4248,57.3567,57.3859,140554.0
2024-11-14 09:30:00,59.2,59.24,59.04,59.08,1258493.0,57.6488,57.6878,57.493,57.532,1258493.0
2024-11-14 10:00:00,59.08,59.17,59.06,59.17,487751.0,57.532,57.6196,57.5125,57.6196,487751.0
2024-11-14 10:30:00,59.16,59.2,59.1,59.14,107154.0,57.6099,57.6488,57.5514,57.5904,107154.0
2024-11-14 11:00:00,59.16,59.24,59.1,59.21,1286665.0,57.6099,57.6878,57.5514,57.6586,1286665.0
2024-11-14 11:30:00,59.21,59.22,59.07,59.1,63365.0,57.6586,57.6683,57.5222,57.5514,63365.0
2024-11-14 12:00:00,59.1,59.12,59.02,59.04,46030.0,57.5514,57.5709,57.4735,57.493,46030.0
2024-11-14 12:30:00,59.03,59.1,58.97,59.09,157003.0,57.4833,57.5514,57.4248,57.5417,157003.0
2024-11-14 13:00:00,59.09,59.13,59.05,59.05,216814.0,57.5417,57.5807,57.5027,57.5027,216814.0
2024-11-14 13:30:00,59.04,59.08,59.0,59.0,72330.0,57.493,57.532,57.4541,57.4541,72330.0
2024-11-14 14:00:00,59.01,59.11,59.0,59.1,47598.0,57.4638,57.5612,57.4541,57.5514,47598.0
2024-11-14 14:30:00,59.1,59.16,59.09,59.11,45925.0,57.5514,57.6099,57.5417,57.5612,45925.0
2024-11-14 15:00:00,59.11,59.12,58.85,58.98,258554.0,57.5612,57.5709,57.308,57.4346,258554.0
2024-11-14 15:30:00,58.99,58.99,58.82,58.88,275504.0,57.4443,57.4443,57.2788,57.3372,275504.0
2024-11-15 09:30:00,58.87,58.87,58.71,58.76,236479.0,57.3275,57.3275,57.1717,57.2203,236479.0
2024-11-15 10:00:00,58.76,58.78,58.69,58.75,159681.0,57.2203,57.2398,57.1522,57.2106,159681.0
2024-11-15 10:30:00,58.75,58.76,58.62,58.68,160092.0,57.2106,57.2203,57.084,57.1424,160092.0
2024-11-15 11:00:00,58.68,58.77,58.65,58.76,81146.0,57.1424,57.2301,57.1132,57.2203,81146.0
2024-11-15 11:30:00,58.76,58.77,58.64,58.65,187990.0,57.2203,57.2301,57.1035,57.1132,187990.0
2024-11-15 12:00:00,58.66,58.71,58.64,58.65,58575.0,57.123,57.1717,57.1035,57.1132,58575.0
2024-11-15 12:30:00,58.65,58.69,58.6,58.66,64242.0,57.1132,57.1522,57.0645,57.123,64242.0
2024-11-15 13:00:00,58.65,58.69,58.62,58.68,58055.0,57.1132,57.1522,57.084,57.1424,58055.0
2024-11-15 13:30:00,58.67,58.67,58.59,58.62,69273.0,57.1327,57.1327,57.0548,57.084,69273.0
2024-11-15 14:00:00,58.63,58.65,58.57,58.58,64084.0,57.0938,57.1132,57.0353,57.0451,64084.0
2024-11-15 14:30:00,58.58,58.67,58.57,58.64,189902.0,57.0451,57.1327,57.0353,57.1035,189902.0
2024-11-15 15:00:00,58.64,58.69,58.62,58.65,141560.0,57.1035,57.1522,57.084,57.1132,141560.0
2024-11-15 15:30:00,58.65,58.74,58.63,58.7,234469.0,57.1132,57.2009,57.0938,57.1619,234469.0
2024-11-18 09:30:00,58.79,58.95,58.75,58.86,226460.0,57.2496,57.4054,57.2106,57.3177,226460.0
2024-11-18 10:00:00,58.85,58.94,58.84,58.93,304588.0,57.308,57.3956,57.2983,57.3859,304588.0
2024-11-18 10:30:00,58.93,59.08,58.92,59.05,353151.0,57.3859,57.532,57.3762,57.5027,353151.0
2024-11-18 11:00:00,59.06,59.1,59.04,59.05,238646.0,57.5125,57.5514,57.493,57.5027,238646.0
2024-11-18 11:30:00,59.05,59.15,59.04,59.11,119630.0,57.5027,57.6001,57.493,57.5612,119630.0
2024-11-18 12:00:00,59.11,59.15,59.08,59.12,78906.0,57.5612,57.6001,57.532,57.5709,78906.0
2024-11-18 12:30:00,59.12,59.22,59.1,59.21,50160.0,57.5709,57.6683,57.5514,57.6586,50160.0
2024-11-18 13:00:00,59.21,59.21,59.17,59.19,45808.0,57.6586,57.6586,57.6196,57.6391,45808.0
2024-11-18 13:30:00,59.17,59.2,59.08,59.2,133964.0,57.6196,57.6488,57.532,57.6488,133964.0
2024-11-18 14:00:00,59.19,59.21,59.08,59.11,290286.0,57.6391,57.6586,57.532,57.5612,290286.0
2024-11-18 14:30:00,59.11,59.15,59.08,59.12,183665.0,57.5612,57.6001,57.532,57.5709,183665.0
2024-11-18 15:00:00,59.11,59.14,59.1,59.12,289516.0,57.5612,57.5904,57.5514,57.5709,289516.0
2024-11-18 15:30:00,59.13,59.15,59.08,59.14,291767.0,57.5807,57.6001,57.532,57.5904,291767.0
2024-11-19 09:30:00,58.76,58.83,58.7,58.71,195912.0,57.2203,57.2885,57.1619,57.1717,195912.0
2024-11-19 10:00:00,58.71,58.84,58.67,58.84,148945.0,57.1717,57.2983,57.1327,57.2983,148945.0
2024-11-19 10:30:00,58.84,59.02,58.83,59.01,116059.0,57.2983,57.4735,57.2885,57.4638,116059.0
2024-11-19 11:00:00,59.0,59.1,58.96,59.09,123705.0,57.4541,57.5514,57.4151,57.5417,123705.0
2024-11-19 11:30:00,59.09,59.09,59.02,59.07,83069.0,57.5417,57.5417,57.4735,57.5222,83069.0
2024-11-19 12:00:00,59.07,59.09,59.02,59.07,83548.0,57.5222,57.5417,57.4735,57.5222,83548.0
2024-11-19 12:30:00,59.08,59.11,59.02,59.03,26136.0,57.532,57.5612,57.4735,57.4833,26136.0
2024-11-19 13:00:00,59.01,59.06,58.99,59.06,29502.0,57.4638,57.5125,57.4443,57.5125,29502.0
2024-11-19 13:30:00,59.04,59.2,59.02,59.18,60691.0,57.493,57.6488,57.4735,57.6293,60691.0
2024-11-19 14:00:00,59.18,59.19,59.1,59.11,120811.0,57.6293,57.6391,57.5514,57.5612,120811.0
2024-11-19 14:30:00,59.1,59.12,59.04,59.09,91623.0,57.5514,57.5709,57.493,57.5417,91623.0
2024-11-19 15:00:00,59.08,59.12,59.05,59.1,48600.0,57.532,57.5709,57.5027,57.5514,48600.0
2024-11-19 15:30:00,59.1,59.15,59.07,59.1,89860.0,57.5514,57.6001,57.5222,57.5514,89860.0
2024-11-20 09:30:00,58.91,58.93,58.7,58.7,198476.0,57.3664,57.3859,57.1619,57.1619,198476.0
2024-11-20 10:00:00,58.69,58.75,58.6,58.73,209722.0,57.1522,57.2106,57.0645,57.1911,209722.0
2024-11-20 10:30:00,58.73,58.8,58.71,58.8,100410.0,57.1911,57.2593,57.1717,57.2593,100410.0
2024-11-20 11:00:00,58.79,58.8,58.62,58.63,91723.0,57.2496,57.2593,57.084,57.0938,91723.0
2024-11-20 11:30:00,58.63,58.82,58.59,58.79,93823.0,57.0938,57.2788,57.0548,57.2496,93823.0
2024-11-20 12:00:00,58.78,58.79,58.7,58.78,70628.0,57.2398,57.2496,57.1619,57.2398,70628.0
2024-11-20 12:30:00,58.78,58.85,58.77,58.78,78664.0,57.2398,57.308,57.2301,57.2398,78664.0
2024-11-20 13:00:00,58.78,58.79,58.72,58.78,76246.0,57.2398,57.2496,57.1814,57.2398,76246.0
2024-11-20 13:30:00,58.78,58.78,58.69,58.75,102769.0,57.2398,57.2398,57.1522,57.2106,102769.0
2024-11-20 14:00:00,58.75,58.76,58.71,58.73,118987.0,57.2106,57.2203,57.1717,57.1911,118987.0
2024-11-20 14:30:00,58.72,58.82,58.72,58.77,132147.0,57.1814,57.2788,57.1814,57.2301,132147.0
2024-11-20 15:00:00,58.77,58.83,58.75,58.83,299292.0,57.2301,57.2885,57.2106,57.2885,299292.0
2024-11-20 15:30:00,58.83,58.96,58.83,58.96,205601.0,57.2885,57.4151,57.2885,57.4151,205601.0
2024-11-21 09:30:00,58.88,58.94,58.7,58.87,287052.0,57.3372,57.3956,57.1619,57.3275,287052.0
2024-11-21 10:00:00,58.87,59.01,58.82,58.86,178861.0,57.3275,57.4638,57.2788,57.3177,178861.0
2024-11-21 10:30:00,58.85,59.0,58.85,58.96,191208.0,57.308,57.4541,57.308,57.4151,191208.0
2024-11-21 11:00:00,58.97,58.99,58.85,58.94,100241.0,57.4248,57.4443,57.308,57.3956,100241.0
2024-11-21 11:30:00,58.95,58.96,58.82,58.86,110302.0,57.4054,57.4151,57.2788,57.3177,110302.0
2024-11-21 12:00:00,58.85,58.96,58.78,58.94,153332.0,57.308,57.4151,57.2398,57.3956,153332.0
2024-11-21 12:30:00,58.94,59.05,58.93,59.02,156217.0,57.3956,57.5027,57.3859,57.4735,156217.0
2024-11-21 13:00:00,59.03,59.08,59.02,59.07,99836.0,57.4833,57.532,57.4735,57.5222,99836.0
2024-11-21 13:30:00,59.06,59.09,59.01,59.05,141006.0,57.5125,57.5417,57.4638,57.5027,141006.0
2024-11-21 14:00:00,59.05,59.06,58.96,59.03,130736.0,57.5027,57.5125,57.4151,57.4833,130736.0
2024-11-21 14:30:00,59.02,59.05,58.98,59.03,170638.0,57.4735,57.5027,57.4346,57.4833,170638.0
2024-11-21 15:00:00,59.04,59.06,59.01,59.04,91525.0,57.493,57.5125,57.4638,57.493,91525.0
2024-11-21 15:30:00,59.04,59.05,58.98,59.02,280082.0,57.493,57.5027,57.4346,57.4735,280082.0
2024-11-22 09:30:00,58.99,59.1,58.91,59.05,285540.0,57.4443,57.5514,57.3664,57.5027,285540.0
2024-11-22 10:00:00,59.06,59.12,59.01,59.03,135285.0,57.5125,57.5709,57.4638,57.4833,135285.0
2024-11-22 10:30:00,59.04,59.11,59.02,59.09,82039.0,57.493,57.5612,57.4735,57.5417,82039.0
2024-11-22 11:00:00,59.1,59.1,58.98,59.02,63984.0,57.5514,57.5514,57.4346,57.4735,63984.0
2024-11-22 11:30:00,59.02,59.11,59.01,59.1,132916.0,57.4735,57.5612,57.4638,57.5514,132916.0
2024-11-22 12:00:00,59.11,59.16,59.09,59.16,215564.0,57.5612,57.6099,57.5417,57.6099,215564.0
2024-11-22 12:30:00,59.16,59.2,59.1,59.2,56617.0,57.6099,57.6488,57.5514,57.6488,56617.0
2024-11-22 13:00:00,59.2,59.25,59.18,59.21,72366.0,57.6488,57.6975,57.6293,57.6586,72366.0
2024-11-22 13:30:00,59.21,59.22,59.16,59.18,100813.0,57.6586,57.6683,57.6099,57.6293,100813.0
2024-11-22 14:00:00,59.18,59.18,59.11,59.17,56718.0,57.6293,57.6293,57.5612,57.6196,56718.0
2024-11-22 14:30:00,59.16,59.18,59.15,59.16,330666.0,57.6099,57.6293,57.6001,57.6099,330666.0
2024-11-22 15:00:00,59.15,59.15,59.09,59.13,291530.0,57.6001,57.6001,57.5417,57.5807,291530.0
2024-11-22 15:30:00,59.14,59.21,59.12,59.2,449787.0,57.5904,57.6586,57.5709,57.6488,449787.0
2024-11-25 09:30:00,59.56,59.6,59.44,59.5,170951.0,57.9994,58.0383,57.8825,57.941,170951.0
2024-11-25 10:00:00,59.5,59.54,59.35,59.53,112441.0,57.941,57.9799,57.7949,57.9702,112441.0
2024-11-25 10:30:00,59.55,59.57,59.42,59.42,218739.0,57.9896,58.0091,57.8631,57.8631,218739.0
2024-11-25 11:00:00,59.43,59.47,59.34,59.35,71356.0,57.8728,57.9117,57.7851,57.7949,71356.0
2024-11-25 11:30:00,59.35,59.38,59.24,59.29,58557.0,57.7949,57.8241,57.6878,57.7365,58557.0
2024-11-25 12:00:00,59.3,59.33,59.22,59.25,73517.0,57.7462,57.7754,57.6683,57.6975,73517.0
2024-11-25 12:30:00,59.25,59.32,59.2,59.31,33231.0,57.6975,57.7657,57.6488,57.7559,33231.0
2024-11-25 13:00:00,59.31,59.4,59.3,59.4,120103.0,57.7559,57.8436,57.7462,57.8436,120103.0
2024-11-25 13:30:00,59.4,59.48,59.39,59.48,49808.0,57.8436,57.9215,57.8338,57.9215,49808.0
2024-11-25 14:00:00,59.48,59.51,59.44,59.48,55117.0,57.9215,57.9507,57.8825,57.9215,55117.0
2024-11-25 14:30:00,59.48,59.49,59.45,59.47,41912.0,57.9215,57.9312,57.8923,57.9117,41912.0
2024-11-25 15:00:00,59.46,59.49,59.43,59.46,148290.0,57.902,57.9312,57.8728,57.902,148290.0
2024-11-25 15:30:00,59.47,59.49,59.36,59.37,248792.0,57.9117,57.9312,57.8046,57.8144,248792.0
2024-11-26 09:30:00,59.23,59.28,59.08,59.1,123426.0,57.678,57.7267,57.532,57.5514,123426.0
2024-11-26 10:00:00,59.13,59.13,58.92,58.93,251837.0,57.5807,57.5807,57.3762,57.3859,251837.0
2024-11-26 10:30:00,58.92,59.08,58.91,59.03,95737.0,57.3762,57.532,57.3664,57.4833,95737.0
2024-11-26 11:00:00,59.02,59.08,58.92,59.01,123494.0,57.4735,57.532,57.3762,57.4638,123494.0
2024-11-26 11:30:00,59.01,59.06,58.99,59.0,54852.0,57.4638,57.5125,57.4443,57.4541,54852.0
2024-11-26 12:00:00,58.99,58.99,58.91,58.95,82367.0,57.4443,57.4443,57.3664,57.4054,82367.0
2024-11-26 12:30:00,58.96,59.02,58.95,59.02,94091.0,57.4151,57.4735,57.4054,57.4735,94091.0
2024-11-26 13:00:00,59.02,59.02,58.95,58.96,91500.0,57.4735,57.4735,57.4054,57.4151,91500.0
2024-11-26 13:30:00,58.96,58.99,58.92,58.98,110849.0,57.4151,57.4443,57.3762,57.4346,110849.0
2024-11-26 14:00:00,58.99,59.04,58.94,58.96,77381.0,57.4443,57.493,57.3956,57.4151,77381.0
2024-11-26 14:30:00,58.97,59.04,58.94,59.03,91384.0,57.4248,57.493,57.3956,57.4833,91384.0
2024-11-26 15:00:00,59.02,59.07,59.01,59.03,210811.0,57.4735,57.5222,57.4638,57.4833,210811.0
2024-11-26 15:30:00,59.03,59.08,59.02,59.04,245028.0,57.4833,57.532,57.4735,57.493,245028.0
2024-11-27 09:30:00,59.29,59.45,59.29,59.36,427410.0,57.7365,57.8923,57.7365,57.8046,427410.0
2024-11-27 10:00:00,59.36,59.37,59.18,59.21,174149.0,57.8046,57.8144,57.6293,57.6586,174149.0
2024-11-27 10:30:00,59.21,59.34,59.15,59.29,129335.0,57.6586,57.7851,57.6001,57.7365,129335.0
2024-11-27 11:00:00,59.3,59.3,59.22,59.25,176358.0,57.7462,57.7462,57.6683,57.6975,176358.0
2024-11-27 11:30:00,59.24,59.37,59.24,59.25,134887.0,57.6878,57.8144,57.6878,57.6975,134887.0
2024-11-27 12:00:00,59.24,59.29,59.19,59.26,126512.0,57.6878,57.7365,57.6391,57.7072,126512.0
2024-11-27 12:30:00,59.27,59.27,59.22,59.25,205799.0,57.717,57.717,57.6683,57.6975,205799.0
2024-11-27 13:00:00,59.25,59.31,59.21,59.28,66135.0,57.6975,57.7559,57.6586,57.7267,66135.0
2024-11-27 13:30:00,59.28,59.33,59.27,59.29,92844.0,57.7267,57.7754,57.717,57.7365,92844.0
2024-11-27 14:00:00,59.29,59.31,59.25,59.26,72412.0,57.7365,57.7559,57.6975,57.7072,72412.0
2024-11-27 14:30:00,59.26,59.32,59.25,59.28,76087.0,57.7072,57.7657,57.6975,57.7267,76087.0
2024-11-27 15:00:00,59.28,59.28,59.22,59.25,68368.0,57.7267,57.7267,57.6683,57.6975,68368.0
2024-11-27 15:30:00,59.25,59.32,59.21,59.3,166473.0,57.6975,57.7657,57.6586,57.7462,166473.0
2024-11-29 09:30:00,59.35,59.47,59.3,59.47,198758.0,57.7949,57.9117,57.7462,57.9117,198758.0
2024-11-29 10:00:00,59.46,59.63,59.44,59.52,235025.0,57.902,58.0676,57.8825,57.9604,235025.0
2024-11-29 10:30:00,59.52,59.71,59.51,59.68,207561.0,57.9604,58.1455,57.9507,58.1162,207561.0
2024-11-29 11:00:00,59.69,59.8,59.68,59.8,158724.0,58.126,58.2331,58.1162,58.2331,158724.0
2024-11-29 11:30:00,59.8,59.8,59.72,59.76,204165.0,58.2331,58.2331,58.1552,58.1941,204165.0
2024-11-29 12:00:00,59.76,59.81,59.76,59.78,212140.0,58.1941,58.2428,58.1941,58.2136,212140.0
2024-11-29 12:30:00,59.78,59.93,59.77,59.92,296084.0,58.2136,58.3597,58.2039,58.35,296084.0
2024-12-02 09:30:00,59.95,59.97,59.74,59.76,604264.0,58.3792,58.3986,58.1747,58.1941,604264.0
2024-12-02 10:00:00,59.77,59.8,59.68,59.71,210927.0,58.2039,58.2331,58.1162,58.1455,210927.0
2024-12-02 10:30:00,59.7,59.75,59.68,59.73,210378.0,58.1357,58.1844,58.1162,58.1649,210378.0
2024-12-02 11:00:00,59.73,59.94,59.71,59.91,126253.0,58.1649,58.3694,58.1455,58.3402,126253.0
2024-12-02 11:30:00,59.91,59.96,59.88,59.91,72924.0,58.3402,58.3889,58.311,58.3402,72924.0
2024-12-02 12:00:00,59.91,59.97,59.88,59.95,123456.0,58.3402,58.3986,58.311,58.3792,123456.0
2024-12-02 12:30:00,59.94,59.98,59.92,59.96,105486.0,58.3694,58.4084,58.35,58.3889,105486.0
2024-12-02 13:00:00,59.96,60.0,59.95,59.98,115861.0,58.3889,58.4279,58.3792,58.4084,115861.0
2024-12-02 13:30:00,59.99,60.05,59.97,60.04,92722.0,58.4181,58.4765,58.3986,58.4668,92722.0
2024-12-02 14:00:00,60.04,60.04,59.99,60.04,187221.0,58.4668,58.4668,58.4181,58.4668,187221.0
2024-12-02 14:30:00,60.04,60.08,60.03,60.08,205205.0,58.4668,58.5058,58.4571,58.5058,205205.0
2024-12-02 15:00:00,60.08,60.16,60.05,60.13,250564.0,58.5058,58.5837,58.4765,58.5544,250564.0
2024-12-02 15:30:00,60.13,60.15,59.98,60.05,525609.0,58.5544,58.5739,58.4084,58.4765,525609.0
2024-12-03 09:30:00,60.25,60.36,60.22,60.25,125961.0,58.6713,58.7784,58.6421,58.6713,125961.0
2024-12-03 10:00:00,60.25,60.25,60.04,60.04,179440.0,58.6713,58.6713,58.4668,58.4668,179440.0
2024-12-03 10:30:00,60.04,60.24,60.04,60.21,147658.0,58.4668,58.6616,58.4668,58.6324,147658.0
2024-12-03 11:00:00,60.22,60.33,60.21,60.32,152087.0,58.6421,58.7492,58.6324,58.7395,152087.0
2024-12-03 11:30:00,60.33,60.33,60.17,60.26,104075.0,58.7492,58.7492,58.5934,58.681,104075.0
2024-12-03 12:00:00,60.26,60.31,60.25,60.3,64152.0,58.681,58.7297,58.6713,58.72,64152.0
2024-12-03 12:30:00,60.3,60.43,60.29,60.42,61840.0,58.72,58.8466,58.7103,58.8369,61840.0
2024-12-03 13:00:00,60.41,60.44,60.38,60.4,169096.0,58.8271,58.8563,58.7979,58.8174,169096.0
2024-12-03 13:30:00,60.39,60.41,60.36,60.4,96506.0,58.8076,58.8271,58.7784,58.8174,96506.0
2024-12-03 14:00:00,60.39,60.39,60.31,60.35,249778.0,58.8076,58.8076,58.7297,58.7687,249778.0
2024-12-03 14:30:00,60.35,60.38,60.3,60.3,76999.0,58.7687,58.7979,58.72,58.72,76999.0
2024-12-03 15:00:00,60.3,60.34,60.29,60.32,83091.0,58.72,58.7589,58.7103,58.7395,83091.0
2024-12-03 15:30:00,60.32,60.35,60.28,60.33,512663.0,58.7395,58.7687,58.7005,58.7492,512663.0
2024-12-04 09:30:00,60.46,60.46,60.3,60.3,157176.0,58.8758,58.8758,58.72,58.72,157176.0
2024-12-04 10:00:00,60.32,60.45,60.31,60.44,119017.0,58.7395,58.8661,58.7297,58.8563,119017.0
2024-12-04 10:30:00,60.44,60.47,60.35,60.43,109592.0,58.8563,58.8855,58.7687,58.8466,109592.0
2024-12-04 11:00:00,60.43,60.45,60.37,60.45,67924.0,58.8466,58.8661,58.7882,58.8661,67924.0
2024-12-04 11:30:00,60.45,60.47,60.42,60.47,92191.0,58.8661,58.8855,58.8369,58.8855,92191.0
2024-12-04 12:00:00,60.47,60.47,60.42,60.43,73914.0,58.8855,58.8855,58.8369,58.8466,73914.0
2024-12-04 12:30:00,60.43,60.47,60.38,60.46,66747.0,58.8466,58.8855,58.7979,58.8758,66747.0
2024-12-04 13:00:00,60.45,60.46,60.35,60.36,76343.0,58.8661,58.8758,58.7687,58.7784,76343.0
2024-12-04 13:30:00,60.35,60.38,60.29,60.31,44053.0,58.7687,58.7979,58.7103,58.7297,44053.0
2024-12-04 14:00:00,60.31,60.4,60.3,60.32,60761.0,58.7297,58.8174,58.72,58.7395,60761.0
2024-12-04 14:30:00,60.34,60.38,60.32,60.35,207629.0,58.7589,58.7979,58.7395,58.7687,207629.0
2024-12-04 15:00:00,60.34,60.38,60.33,60.35,129191.0,58.7589,58.7979,58.7492,58.7687,129191.0
2024-12-04 15:30:00,60.35,60.41,60.34,60.37,185340.0,58.7687,58.8271,58.7589,58.7882,185340.0
2024-12-05 09:30:00,60.62,60.72,60.6,60.67,182982.0,59.0316,59.129,59.0121,59.0803,182982.0
2024-12-05 10:00:00,60.67,60.74,60.59,60.59,139583.0,59.0803,59.1485,59.0024,59.0024,139583.0
2024-12-05 10:30:00,60.58,60.68,60.56,60.67,56674.0,58.9927,59.09,58.9732,59.0803,56674.0
2024-12-05 11:00:00,60.66,60.73,60.66,60.73,65764.0,59.0706,59.1387,59.0706,59.1387,65764.0
2024-12-05 11:30:00,60.72,60.74,60.68,60.72,83290.0,59.129,59.1485,59.09,59.129,83290.0
2024-12-05 12:00:00,60.72,60.75,60.66,60.68,109123.0,59.129,59.1582,59.0706,59.09,109123.0
2024-12-05 12:30:00,60.67,60.73,60.66,60.71,42436.0,59.0803,59.1387,59.0706,59.1193,42436.0
2024-12-05 13:00:00,60.71,60.72,60.56,60.58,89294.0,59.1193,59.129,58.9732,58.9927,89294.0
2024-12-05 13:30:00,60.58,60.68,60.56,60.67,110905.0,58.9927,59.09,58.9732,59.0803,110905.0
2024-12-05 14:00:00,60.67,60.73,60.65,60.69,98919.0,59.0803,59.1387,59.0608,59.0998,98919.0
2024-12-05 14:30:00,60.68,60.74,60.68,60.72,98027.0,59.09,59.1485,59.09,59.129,98027.0
2024-12-05 15:00:00,60.71,60.72,60.67,60.69,63916.0,59.1193,59.129,59.0803,59.0998,63916.0
2024-12-05 15:30:00,60.69,60.7,60.64,60.64,660035.0,59.0998,59.1095,59.0511,59.0511,660035.0
2024-12-06 09:30:00,60.86,60.87,60.73,60.76,200662.0,59.2653,59.2751,59.1387,59.1679,200662.0
2024-12-06 10:00:00,60.76,60.77,60.65,60.72,105566.0,59.1679,59.1777,59.0608,59.129,105566.0
2024-12-06 10:30:00,60.72,60.72,60.65,60.71,97956.0,59.129,59.129,59.0608,59.1193,97956.0
2024-12-06 11:00:00,60.7,60.7,60.63,60.7,60093.0,59.1095,59.1095,59.0413,59.1095,60093.0
2024-12-06 11:30:00,60.7,60.73,60.64,60.67,81081.0,59.1095,59.1387,59.0511,59.0803,81081.0
2024-12-06 12:00:00,60.66,60.66,60.54,60.6,83999.0,59.0706,59.0706,58.9537,59.0121,83999.0
2024-12-06 12:30:00,60.6,60.61,60.55,60.55,73780.0,59.0121,59.0219,58.9634,58.9634,73780.0
2024-12-06 13:00:00,60.55,60.65,60.55,60.62,152231.0,58.9634,59.0608,58.9634,59.0316,152231.0
2024-12-06 13:30:00,60.62,60.62,60.56,60.6,48821.0,59.0316,59.0316,58.9732,59.0121,48821.0
2024-12-06 14:00:00,60.59,60.59,60.52,60.54,85206.0,59.0024,59.0024,58.9342,58.9537,85206.0
2024-12-06 14:30:00,60.53,60.58,60.52,60.57,79750.0,58.944,58.9927,58.9342,58.9829,79750.0
2024-12-06 15:00:00,60.57,60.61,60.55,60.61,136097.0,58.9829,59.0219,58.9634,59.0219,136097.0
2024-12-06 15:30:00,60.61,60.62,60.57,60.6,392710.0,59.0219,59.0316,58.9829,59.0121,392710.0
2024-12-09 09:30:00,61.21,61.4,61.16,61.39,440979.0,59.6062,59.7912,59.5575,59.7814,440979.0
2024-12-09 10:00:00,61.39,61.41,61.23,61.24,238218.0,59.7814,59.8009,59.6256,59.6354,238218.0
2024-12-09 10:30:00,61.24,61.34,61.22,61.29,121067.0,59.6354,59.7327,59.6159,59.6841,121067.0
2024-12-09 11:00:00,61.28,61.29,61.18,61.22,147403.0,59.6743,59.6841,59.5769,59.6159,147403.0
2024-12-09 11:30:00,61.22,61.31,61.19,61.27,98561.0,59.6159,59.7035,59.5867,59.6646,98561.0
2024-12-09 12:00:00,61.27,61.27,61.21,61.23,85265.0,59.6646,59.6646,59.6062,59.6256,85265.0
2024-12-09 12:30:00,61.23,61.27,61.19,61.2,74512.0,59.6256,59.6646,59.5867,59.5964,74512.0
2024-12-09 13:00:00,61.19,61.19,61.14,61.15,38733.0,59.5867,59.5867,59.538,59.5477,38733.0
2024-12-09 13:30:00,61.14,61.23,61.13,61.21,84790.0,59.538,59.6256,59.5282,59.6062,84790.0
2024-12-09 14:00:00,61.21,61.21,61.14,61.14,85701.0,59.6062,59.6062,59.538,59.538,85701.0
2024-12-09 14:30:00,61.15,61.17,61.01,61.05,84592.0,59.5477,59.5672,59.4114,59.4503,84592.0
2024-12-09 15:00:00,61.05,61.07,60.95,60.96,95220.0,59.4503,59.4698,59.353,59.3627,95220.0
2024-12-09 15:30:00,60.96,60.98,60.91,60.93,166624.0,59.3627,59.3822,59.314,59.3335,166624.0
2024-12-10 09:30:00,60.62,60.65,60.42,60.45,180716.0,59.0316,59.0608,58.8369,58.8661,180716.0
2024-12-10 10:00:00,60.46,60.48,60.34,60.35,203961.0,58.8758,58.8953,58.7589,58.7687,203961.0
2024-12-10 10:30:00,60.35,60.48,60.34,60.4,313079.0,58.7687,58.8953,58.7589,58.8174,313079.0
2024-12-10 11:00:00,60.4,60.44,60.34,60.38,308423.0,58.8174,58.8563,58.7589,58.7979,308423.0
2024-12-10 11:30:00,60.37,60.39,60.34,60.38,115864.0,58.7882,58.8076,58.7589,58.7979,115864.0
2024-12-10 12:00:00,60.38,60.39,60.34,60.35,100313.0,58.7979,58.8076,58.7589,58.7687,100313.0
2024-12-10 12:30:00,60.34,60.39,60.34,60.35,81179.0,58.7589,58.8076,58.7589,58.7687,81179.0
2024-12-10 13:00:00,60.34,60.39,60.32,60.38,133583.0,58.7589,58.8076,58.7395,58.7979,133583.0
2024-12-10 13:30:00,60.39,60.43,60.38,60.4,58548.0,58.8076,58.8466,58.7979,58.8174,58548.0
2024-12-10 14:00:00,60.39,60.42,60.37,60.4,76503.0,58.8076,58.8369,58.7882,58.8174,76503.0
2024-12-10 14:30:00,60.4,60.41,60.37,60.4,72568.0,58.8174,58.8271,58.7882,58.8174,72568.0
2024-12-10 15:00:00,60.39,60.39,60.31,60.33,72676.0,58.8076,58.8076,58.7297,58.7492,72676.0
2024-12-10 15:30:00,60.33,60.35,60.26,60.28,168599.0,58.7492,58.7687,58.681,58.7005,168599.0
2024-12-11 09:30:00,60.51,60.57,60.47,60.51,174772.0,58.9245,58.9829,58.8855,58.9245,174772.0
2024-12-11 10:00:00,60.51,60.52,60.43,60.45,140012.0,58.9245,58.9342,58.8466,58.8661,140012.0
2024-12-11 10:30:00,60.45,60.46,60.36,60.44,398770.0,58.8661,58.8758,58.7784,58.8563,398770.0
2024-12-11 11:00:00,60.44,60.53,60.4,60.52,141193.0,58.8563,58.944,58.8174,58.9342,141193.0
2024-12-11 11:30:00,60.52,60.61,60.5,60.6,214073.0,58.9342,59.0219,58.9148,59.0121,214073.0
2024-12-11 12:00:00,60.61,60.62,60.5,60.53,220403.0,59.0219,59.0316,58.9148,58.944,220403.0
2024-12-11 12:30:00,60.53,60.58,60.52,60.56,98040.0,58.944,58.9927,58.9342,58.9732,98040.0
2024-12-11 13:00:00,60.57,60.64,60.57,60.64,71562.0,58.9829,59.0511,58.9829,59.0511,71562.0
2024-12-11 13:30:00,60.64,60.65,60.52,60.52,60584.0,59.0511,59.0608,58.9342,58.9342,60584.0
2024-12-11 14:00:00,60.52,60.58,60.5,60.58,62243.0,58.9342,58.9927,58.9148,58.9927,62243.0
2024-12-11 14:30:00,60.58,60.64,60.55,60.64,141559.0,58.9927,59.0511,58.9634,59.0511,141559.0
2024-12-11 15:00:00,60.65,60.66,60.62,60.64,141549.0,59.0608,59.0706,59.0316,59.0511,141549.0
2024-12-11 15:30:00,60.63,60.64,60.59,60.63,140723.0,59.0413,59.0511,59.0024,59.0413,140723.0
2024-12-12 09:30:00,60.35,60.53,60.28,60.49,179384.0,58.7687,58.944,58.7005,58.905,179384.0
2024-12-12 10:00:00,60.5,60.51,60.33,60.34,168677.0,58.9148,58.9245,58.7492,58.7589,168677.0
2024-12-12 10:30:00,60.34,60.34,60.23,60.31,120740.0,58.7589,58.7589,58.6518,58.7297,120740.0
2024-12-12 11:00:00,60.32,60.37,60.3,60.36,75234.0,58.7395,58.7882,58.72,58.7784,75234.0
2024-12-12 11:30:00,60.36,60.39,60.31,60.32,116160.0,58.7784,58.8076,58.7297,58.7395,116160.0
2024-12-12 12:00:00,60.32,60.41,60.3,60.34,145372.0,58.7395,58.8271,58.72,58.7589,145372.0
2024-12-12 12:30:00,60.33,60.34,60.24,60.3,74190.0,58.7492,58.7589,58.6616,58.72,74190.0
2024-12-12 13:00:00,60.3,60.32,60.24,60.26,47844.0,58.72,58.7395,58.6616,58.681,47844.0
2024-12-12 13:30:00,60.26,60.27,60.18,60.18,31227.0,58.681,58.6908,58.6031,58.6031,31227.0
2024-12-12 14:00:00,60.18,60.22,60.11,60.11,122294.0,58.6031,58.6421,58.535,58.535,122294.0
2024-12-12 14:30:00,60.11,60.15,60.1,60.12,83202.0,58.535,58.5739,58.5252,58.5447,83202.0
2024-12-12 15:00:00,60.12,60.15,60.1,60.13,122581.0,58.5447,58.5739,58.5252,58.5544,122581.0
2024-12-12 15:30:00,60.13,60.16,60.09,60.12,133447.0,58.5544,58.5837,58.5155,58.5447,133447.0
2024-12-13 09:30:00,60.2,60.24,60.02,60.03,124236.0,58.6226,58.6616,58.4473,58.4571,124236.0
2024-12-13 10:00:00,60.02,60.02,59.95,59.98,345494.0,58.4473,58.4473,58.3792,58.4084,345494.0
2024-12-13 10:30:00,59.97,60.01,59.9,59.91,99108.0,58.3986,58.4376,58.3305,58.3402,99108.0
2024-12-13 11:00:00,59.91,59.97,59.86,59.92,71809.0,58.3402,58.3986,58.2915,58.35,71809.0
2024-12-13 11:30:00,59.94,60.0,59.93,59.97,58571.0,58.3694,58.4279,58.3597,58.3986,58571.0
2024-12-13 12:00:00,59.97,59.98,59.92,59.93,56631.0,58.3986,58.4084,58.35,58.3597,56631.0
2024-12-13 12:30:00,59.92,59.96,59.88,59.93,91726.0,58.35,58.3889,58.311,58.3597,91726.0
2024-12-13 13:00:00,59.94,60.01,59.92,60.0,93657.0,58.3694,58.4376,58.35,58.4279,93657.0
2024-12-13 13:30:00,60.01,60.02,59.97,59.98,76207.0,58.4376,58.4473,58.3986,58.4084,76207.0
2024-12-13 14:00:00,59.98,60.03,59.97,60.0,44298.0,58.4084,58.4571,58.3986,58.4279,44298.0
2024-12-13 14:30:00,60.0,60.03,59.99,60.0,70299.0,58.4279,58.4571,58.4181,58.4279,70299.0
2024-12-13 15:00:00,60.0,60.02,59.97,60.01,63759.0,58.4279,58.4473,58.3986,58.4376,63759.0
2024-12-13 15:30:00,60.01,60.03,59.98,60.0,112085.0,58.4376,58.4571,58.4084,58.4279,112085.0
2024-12-16 09:30:00,59.8,59.83,59.71,59.82,605292.0,58.2331,58.2623,58.1455,58.2526,605292.0
2024-12-16 10:00:00,59.83,59.92,59.78,59.85,299999.0,58.2623,58.35,58.2136,58.2818,299999.0
2024-12-16 10:30:00,59.85,59.91,59.82,59.87,575184.0,58.2818,58.3402,58.2526,58.3013,575184.0
2024-12-16 11:00:00,59.87,59.88,59.78,59.8,349826.0,58.3013,58.311,58.2136,58.2331,349826.0
2024-12-16 11:30:00,59.8,59.93,59.79,59.93,493365.0,58.2331,58.3597,58.2234,58.3597,493365.0
2024-12-16 12:00:00,59.92,59.96,59.87,59.92,620819.0,58.35,58.3889,58.3013,58.35,620819.0
2024-12-16 12:30:00,59.93,59.94,59.89,59.94,347518.0,58.3597,58.3694,58.3207,58.3694,347518.0
2024-12-16 13:00:00,59.94,59.95,59.91,59.92,550753.0,58.3694,58.3792,58.3402,58.35,550753.0
2024-12-16 13:30:00,59.92,59.95,59.88,59.94,506293.0,58.35,58.3792,58.311,58.3694,506293.0
2024-12-16 14:00:00,59.94,59.95,59.87,59.89,651411.0,58.3694,58.3792,58.3013,58.3207,651411.0
2024-12-16 14:30:00,59.89,59.89,59.84,59.87,637856.0,58.3207,58.3207,58.272,58.3013,637856.0
2024-12-16 15:00:00,59.86,59.92,59.83,59.83,2550380.0,58.2915,58.35,58.2623,58.2623,2550380.0
2024-12-16 15:30:00,59.84,59.84,59.67,59.75,807355.0,58.272,58.272,58.1065,58.1844,807355.0
2024-12-17 09:30:00,59.57,59.6,59.49,59.54,125314.0,58.0091,58.0383,57.9312,57.9799,125314.0
2024-12-17 10:00:00,59.53,59.61,59.51,59.57,150152.0,57.9702,58.0481,57.9507,58.0091,150152.0
2024-12-17 10:30:00,59.58,59.66,59.57,59.64,83650.0,58.0189,58.0968,58.0091,58.0773,83650.0
2024-12-17 11:00:00,59.63,59.66,59.55,59.59,351745.0,58.0676,58.0968,57.9896,58.0286,351745.0
2024-12-17 11:30:00,59.58,59.68,59.57,59.68,460745.0,58.0189,58.1162,58.0091,58.1162,460745.0
2024-12-17 12:00:00,59.68,59.7,59.62,59.66,879940.0,58.1162,58.1357,58.0578,58.0968,879940.0
2024-12-17 12:30:00,59.66,59.74,59.65,59.74,684235.0,58.0968,58.1747,58.087,58.1747,684235.0
2024-12-17 13:00:00,59.73,59.74,59.67,59.68,672495.0,58.1649,58.1747,58.1065,58.1162,672495.0
2024-12-17 13:30:00,59.69,59.71,59.66,59.67,490791.0,58.126,58.1455,58.0968,58.1065,490791.0
2024-12-17 14:00:00,59.67,59.69,59.65,59.66,188923.0,58.1065,58.126,58.087,58.0968,188923.0
2024-12-17 14:30:00,59.65,59.65,59.6,59.6,232340.0,58.087,58.087,58.0383,58.0383,232340.0
2024-12-17 15:00:00,59.6,59.6,59.55,59.58,595115.0,58.0383,58.0383,57.9896,58.0189,595115.0
2024-12-17 15:30:00,59.58,59.6,59.56,59.59,907155.0,58.0189,58.0383,57.9994,58.0286,907155.0
2024-12-18 09:30:00,59.61,59.67,59.57,59.6,304484.0,58.0481,58.1065,58.0091,58.0383,304484.0
2024-12-18 10:00:00,59.6,59.64,59.58,59.61,439371.0,58.0383,58.0773,58.0189,58.0481,439371.0
2024-12-18 10:30:00,59.6,59.64,59.58,59.6,394108.0,58.0383,58.0773,58.0189,58.0383,394108.0
2024-12-18 11:00:00,59.6,59.6,59.51,59.56,223071.0,58.0383,58.0383,57.9507,57.9994,223071.0
2024-12-18 11:30:00,59.56,59.56,59.52,59.53,109520.0,57.9994,57.9994,57.9604,57.9702,109520.0
2024-12-18 12:00:00,59.54,59.6,59.53,59.59,81369.0,57.9799,58.0383,57.9702,58.0286,81369.0
2024-12-18 12:30:00,59.58,59.62,59.56,59.57,48509.0,58.0189,58.0578,57.9994,58.0091,48509.0
2024-12-18 13:00:00,59.57,59.6,59.54,59.58,52754.0,58.0091,58.0383,57.9799,58.0189,52754.0
2024-12-18 13:30:00,59.59,59.63,59.58,59.62,111906.0,58.0286,58.0676,58.0189,58.0578,111906.0
2024-12-18 14:00:00,59.6,59.6,59.04,59.04,190448.0,58.0383,58.0383,57.493,57.493,190448.0
2024-12-18 14:30:00,59.04,59.16,58.64,58.66,186803.0,57.493,57.6099,57.1035,57.123,186803.0
2024-12-18 15:00:00,58.67,58.71,58.41,58.43,298097.0,57.1327,57.1717,56.8795,56.899,298097.0
2024-12-18 15:30:00,58.43,58.47,58.1,58.16,361038.0,56.899,56.9379,56.5776,56.6361,361038.0
2024-12-19 09:30:00,58.5,58.57,58.36,58.4,261053.0,56.9672,57.0353,56.8308,56.8698,261053.0
2024-12-19 10:00:00,58.39,58.41,58.23,58.24,767336.0,56.86,56.8795,56.7042,56.714,767336.0
2024-12-19 10:30:00,58.24,58.32,58.19,58.27,155288.0,56.714,56.7919,56.6653,56.7432,155288.0
2024-12-19 11:00:00,58.26,58.34,58.15,58.33,189363.0,56.7334,56.8114,56.6263,56.8016,189363.0
2024-12-19 11:30:00,58.31,58.36,58.21,58.22,157890.0,56.7821,56.8308,56.6848,56.6945,157890.0
2024-12-19 12:00:00,58.22,58.24,58.15,58.21,689373.0,56.6945,56.714,56.6263,56.6848,689373.0
2024-12-19 12:30:00,58.21,58.24,58.16,58.23,418018.0,56.6848,56.714,56.6361,56.7042,418018.0
2024-12-19 13:00:00,58.23,58.32,58.15,58.32,93326.0,56.7042,56.7919,56.6263,56.7919,93326.0
2024-12-19 13:30:00,58.31,58.39,58.29,58.39,122818.0,56.7821,56.86,56.7627,56.86,122818.0
2024-12-19 14:00:00,58.39,58.4,58.24,58.28,76178.0,56.86,56.8698,56.714,56.7529,76178.0
2024-12-19 14:30:00,58.29,58.29,58.21,58.22,215786.0,56.7627,56.7627,56.6848,56.6945,215786.0
2024-12-19 15:00:00,58.22,58.29,58.19,58.24,377858.0,56.6945,56.7627,56.6653,56.714,377858.0
2024-12-19 15:30:00,58.23,58.27,58.13,58.15,330926.0,56.7042,56.7432,56.6069,56.6263,330926.0
2024-12-20 09:30:00,56.75,56.95,56.65,56.89,333347.0,56.17,56.368,56.0711,56.3086,333347.0
2024-12-20 10:00:00,56.9,57.16,56.9,57.16,1501547.0,56.3185,56.5759,56.3185,56.5759,1501547.0
2024-12-20 10:30:00,57.15,57.24,57.15,57.2,425108.0,56.566,56.655,56.566,56.6154,425108.0
2024-12-20 11:00:00,57.2,57.41,57.19,57.36,326764.0,56.6154,56.8233,56.6055,56.7738,326764.0
2024-12-20 11:30:00,57.37,57.53,57.34,57.51,153407.0,56.7837,56.9421,56.754,56.9223,153407.0
2024-12-20 12:00:00,57.5,57.62,57.47,57.6,93123.0,56.9124,57.0312,56.8827,57.0114,93123.0
2024-12-20 12:30:00,57.6,57.61,57.5,57.57,194711.0,57.0114,57.0213,56.9124,56.9817,194711.0
2024-12-20 13:00:00,57.56,57.56,57.46,57.47,146900.0,56.9718,56.9718,56.8728,56.8827,146900.0
2024-12-20 13:30:00,57.47,57.59,57.46,57.51,209360.0,56.8827,57.0015,56.8728,56.9223,209360.0
2024-12-20 14:00:00,57.51,57.63,57.5,57.63,92659.0,56.9223,57.0411,56.9124,57.0411,92659.0
2024-12-20 14:30:00,57.62,57.65,57.56,57.57,262647.0,57.0312,57.0608,56.9718,56.9817,262647.0
2024-12-20 15:00:00,57.57,57.58,57.46,57.47,163507.0,56.9817,56.9916,56.8728,56.8827,163507.0
2024-12-20 15:30:00,57.47,57.48,57.26,57.28,332726.0,56.8827,56.8926,56.6748,56.6946,332726.0
2024-12-23 09:30:00,57.35,57.41,57.24,57.26,285947.0,56.7639,56.8233,56.655,56.6748,285947.0
2024-12-23 10:00:00,57.27,57.28,57.11,57.21,481610.0,56.6847,56.6946,56.5264,56.6253,481610.0
2024-12-23 10:30:00,57.22,57.27,57.15,57.17,411315.0,56.6352,56.6847,56.566,56.5858,411315.0
2024-12-23 11:00:00,57.17,57.25,57.16,57.25,583651.0,56.5858,56.6649,56.5759,56.6649,583651.0
2024-12-23 11:30:00,57.26,57.43,57.25,57.42,89955.0,56.6748,56.8431,56.6649,56.8332,89955.0
2024-12-23 12:00:00,57.43,57.48,57.41,57.44,314417.0,56.8431,56.8926,56.8233,56.853,314417.0
2024-12-23 12:30:00,57.44,57.46,57.38,57.44,131344.0,56.853,56.8728,56.7936,56.853,131344.0
2024-12-23 13:00:00,57.44,57.49,57.42,57.48,237183.0,56.853,56.9025,56.8332,56.8926,237183.0
2024-12-23 13:30:00,57.49,57.55,57.48,57.53,75192.0,56.9025,56.9619,56.8926,56.9421,75192.0
2024-12-23 14:00:00,57.52,57.56,57.51,57.54,95419.0,56.9322,56.9718,56.9223,56.952,95419.0
2024-12-23 14:30:00,57.54,57.58,57.53,57.54,339684.0,56.952,56.9916,56.9421,56.952,339684.0
2024-12-23 15:00:00,57.54,57.57,57.48,57.57,346390.0,56.952,56.9817,56.8926,56.9817,346390.0
2024-12-23 15:30:00,57.57,57.66,57.56,57.62,185154.0,56.9817,57.0707,56.9718,57.0312,185154.0
2024-12-24 09:30:00,57.66,57.7,57.48,57.63,454902.0,57.0707,57.1103,56.8926,57.0411,454902.0
2024-12-24 10:00:00,57.63,57.78,57.63,57.76,1538915.0,57.0411,57.1895,57.0411,57.1697,1538915.0
2024-12-24 10:30:00,57.75,57.77,57.72,57.73,345807.0,57.1598,57.1796,57.1301,57.14,345807.0
2024-12-24 11:00:00,57.73,57.75,57.7,57.75,273125.0,57.14,57.1598,57.1103,57.1598,273125.0
2024-12-24 11:30:00,57.75,57.78,57.7,57.7,167757.0,57.1598,57.1895,57.1103,57.1103,167757.0
2024-12-24 12:00:00,57.72,57.83,57.7,57.82,160535.0,57.1301,57.239,57.1103,57.2291,160535.0
2024-12-24 12:30:00,57.82,57.85,57.75,57.84,256676.0,57.2291,57.2588,57.1598,57.2489,256676.0
2024-12-26 09:30:00,57.89,57.92,57.75,57.91,472724.0,57.2984,57.3281,57.1598,57.3182,472724.0
2024-12-26 10:00:00,57.91,57.95,57.87,57.94,264481.0,57.3182,57.3578,57.2786,57.3479,264481.0
2024-12-26 10:30:00,57.94,58.0,57.93,58.0,155317.0,57.3479,57.4073,57.338,57.4073,155317.0
2024-12-26 11:00:00,58.0,58.02,57.97,58.01,48336.0,57.4073,57.4271,57.3776,57.4172,48336.0
2024-12-26 11:30:00,58.02,58.06,58.0,58.05,71665.0,57.4271,57.4667,57.4073,57.4568,71665.0
2024-12-26 12:00:00,58.05,58.05,57.99,58.0,178803.0,57.4568,57.4568,57.3974,57.4073,178803.0
2024-12-26 12:30:00,57.98,58.02,57.93,57.96,102686.0,57.3875,57.4271,57.338,57.3677,102686.0
2024-12-26 13:00:00,57.97,58.04,57.95,58.01,314444.0,57.3776,57.4469,57.3578,57.4172,314444.0
2024-12-26 13:30:00,58.02,58.03,57.96,57.99,124788.0,57.4271,57.437,57.3677,57.3974,124788.0
2024-12-26 14:00:00,57.99,57.99,57.92,57.94,88592.0,57.3974,57.3974,57.3281,57.3479,88592.0
2024-12-26 14:30:00,57.94,58.0,57.92,57.97,61348.0,57.3479,57.4073,57.3281,57.3776,61348.0
2024-12-26 15:00:00,57.96,58.0,57.95,58.0,203973.0,57.3677,57.4073,57.3578,57.4073,203973.0
2024-12-26 15:30:00,57.99,58.01,57.94,57.96,244054.0,57.3974,57.4172,57.3479,57.3677,244054.0
2024-12-27 09:30:00,57.76,57.91,57.76,57.85,159962.0,57.1697,57.3182,57.1697,57.2588,159962.0
2024-12-27 10:00:00,57.85,57.85,57.63,57.69,130083.0,57.2588,57.2588,57.0411,57.1004,130083.0
2024-12-27 10:30:00,57.69,57.87,57.65,57.84,195472.0,57.1004,57.2786,57.0608,57.2489,195472.0
2024-12-27 11:00:00,57.85,57.87,57.77,57.87,127727.0,57.2588,57.2786,57.1796,57.2786,127727.0
2024-12-27 11:30:00,57.87,57.9,57.7,57.73,950512.0,57.2786,57.3083,57.1103,57.14,950512.0
2024-12-27 12:00:00,57.71,57.73,57.64,57.67,137283.0,57.1202,57.14,57.0509,57.0806,137283.0
2024-12-27 12:30:00,57.67,57.73,57.63,57.72,111355.0,57.0806,57.14,57.0411,57.1301,111355.0
2024-12-27 13:00:00,57.72,57.78,57.71,57.75,154309.0,57.1301,57.1895,57.1202,57.1598,154309.0
2024-12-27 13:30:00,57.75,57.83,57.74,57.82,289013.0,57.1598,57.239,57.1499,57.2291,289013.0
2024-12-27 14:00:00,57.82,57.87,57.79,57.82,131750.0,57.2291,57.2786,57.1994,57.2291,131750.0
2024-12-27 14:30:00,57.83,57.91,57.8,57.89,64257.0,57.239,57.3182,57.2093,57.2984,64257.0
2024-12-27 15:00:00,57.89,57.9,57.77,57.79,82080.0,57.2984,57.3083,57.1796,57.1994,82080.0
2024-12-27 15:30:00,57.78,57.85,57.73,57.83,146630.0,57.1895,57.2588,57.14,57.239,146630.0
2024-12-30 09:30:00,57.52,57.55,57.33,57.36,257294.0,56.9322,56.9619,56.7441,56.7738,257294.0
2024-12-30 10:00:00,57.33,57.39,57.23,57.26,261079.0,56.7441,56.8035,56.6451,56.6748,261079.0
2024-12-30 10:30:00,57.27,57.33,57.19,57.3,241832.0,56.6847,56.7441,56.6055,56.7144,241832.0
2024-12-30 11:00:00,57.29,57.39,57.27,57.33,160698.0,56.7045,56.8035,56.6847,56.7441,160698.0
2024-12-30 11:30:00,57.33,57.41,57.3,57.37,141199.0,56.7441,56.8233,56.7144,56.7837,141199.0
2024-12-30 12:00:00,57.37,57.51,57.37,57.5,254722.0,56.7837,56.9223,56.7837,56.9124,254722.0
2024-12-30 12:30:00,57.5,57.56,57.46,57.55,167570.0,56.9124,56.9718,56.8728,56.9619,167570.0
2024-12-30 13:00:00,57.54,57.6,57.51,57.54,80278.0,56.952,57.0114,56.9223,56.952,80278.0
2024-12-30 13:30:00,57.53,57.62,57.52,57.59,288073.0,56.9421,57.0312,56.9322,57.0015,288073.0
2024-12-30 14:00:00,57.61,57.61,57.51,57.56,185265.0,57.0213,57.0213,56.9223,56.9718,185265.0
2024-12-30 14:30:00,57.57,57.6,57.55,57.58,207880.0,56.9817,57.0114,56.9619,56.9916,207880.0
2024-12-30 15:00:00,57.57,57.61,57.52,57.53,241057.0,56.9817,57.0213,56.9322,56.9421,241057.0
2024-12-30 15:30:00,57.53,57.56,57.41,57.41,499349.0,56.9421,56.9718,56.8233,56.8233,499349.0
2024-12-31 09:30:00,57.61,57.61,57.48,57.57,230944.0,57.0213,57.0213,56.8926,56.9817,230944.0
2024-12-31 10:00:00,57.56,57.65,57.49,57.58,311022.0,56.9718,57.0608,56.9025,56.9916,311022.0
2024-12-31 10:30:00,57.58,57.62,57.52,57.54,141825.0,56.9916,57.0312,56.9322,56.952,141825.0
2024-12-31 11:00:00,57.53,57.55,57.41,57.43,865923.0,56.9421,56.9619,56.8233,56.8431,865923.0
2024-12-31 11:30:00,57.43,57.47,57.4,57.43,211294.0,56.8431,56.8827,56.8134,56.8431,211294.0
2024-12-31 12:00:00,57.42,57.44,57.31,57.31,133219.0,56.8332,56.853,56.7243,56.7243,133219.0
2024-12-31 12:30:00,57.3,57.43,57.27,57.41,148943.0,56.7144,56.8431,56.6847,56.8233,148943.0
2024-12-31 13:00:00,57.41,57.45,57.28,57.3,178763.0,56.8233,56.8629,56.6946,56.7144,178763.0
2024-12-31 13:30:00,57.3,57.41,57.29,57.34,162070.0,56.7144,56.8233,56.7045,56.754,162070.0
2024-12-31 14:00:00,57.33,57.42,57.3,57.34,92036.0,56.7441,56.8332,56.7144,56.754,92036.0
2024-12-31 14:30:00,57.32,57.41,57.29,57.41,165408.0,56.7342,56.8233,56.7045,56.8233,165408.0
2024-12-31 15:00:00,57.4,57.47,57.35,57.47,194394.0,56.8134,56.8827,56.7639,56.8827,194394.0
2024-12-31 15:30:00,57.47,57.48,57.35,57.39,355537.0,56.8827,56.8926,56.7639,56.8035,355537.0
2025-01-02 09:30:00,57.44,57.58,57.36,57.53,283470.0,56.853,56.9916,56.7738,56.9421,283470.0
2025-01-02 10:00:00,57.54,57.57,57.43,57.47,454281.0,56.952,56.9817,56.8431,56.8827,454281.0
2025-01-02 10:30:00,57.47,57.59,57.4,57.5,273754.0,56.8827,57.0015,56.8134,56.9124,273754.0
2025-01-02 11:00:00,57.52,57.52,57.31,57.45,248789.0,56.9322,56.9322,56.7243,56.8629,248789.0
2025-01-02 11:30:00,57.44,57.51,57.39,57.46,98897.0,56.853,56.9223,56.8035,56.8728,98897.0
2025-01-02 12:00:00,57.46,57.51,57.25,57.26,1187079.0,56.8728,56.9223,56.6649,56.6748,1187079.0
2025-01-02 12:30:00,57.25,57.25,57.08,57.21,478864.0,56.6649,56.6649,56.4967,56.6253,478864.0
2025-01-02 13:00:00,57.22,57.22,57.09,57.16,264249.0,56.6352,56.6352,56.5066,56.5759,264249.0
2025-01-02 13:30:00,57.16,57.16,57.06,57.14,348402.0,56.5759,56.5759,56.4769,56.5561,348402.0
2025-01-02 14:00:00,57.15,57.21,57.1,57.19,206752.0,56.566,56.6253,56.5165,56.6055,206752.0
2025-01-02 14:30:00,57.19,57.22,57.11,57.13,754265.0,56.6055,56.6352,56.5264,56.5462,754265.0
2025-01-02 15:00:00,57.13,57.28,57.13,57.26,277006.0,56.5462,56.6946,56.5462,56.6748,277006.0
2025-01-02 15:30:00,57.26,57.29,57.18,57.21,627921.0,56.6748,56.7045,56.5957,56.6253,627921.0
2025-01-03 09:30:00,57.43,57.5,57.35,57.43,112472.0,56.8431,56.9124,56.7639,56.8431,112472.0
2025-01-03 10:00:00,57.43,57.47,57.25,57.34,387890.0,56.8431,56.8827,56.6649,56.754,387890.0
2025-01-03 10:30:00,57.33,57.44,57.3,57.42,170135.0,56.7441,56.853,56.7144,56.8332,170135.0
2025-01-03 11:00:00,57.42,57.44,57.36,57.44,101282.0,56.8332,56.853,56.7738,56.853,101282.0
2025-01-03 11:30:00,57.44,57.48,57.43,57.45,115667.0,56.853,56.8926,56.8431,56.8629,115667.0
2025-01-03 12:00:00,57.46,57.54,57.46,57.48,105160.0,56.8728,56.952,56.8728,56.8926,105160.0
2025-01-03 12:30:00,57.48,57.49,57.45,57.46,145169.0,56.8926,56.9025,56.8629,56.8728,145169.0
2025-01-03 13:00:00,57.47,57.52,57.43,57.52,88955.0,56.8827,56.9322,56.8431,56.9322,88955.0
2025-01-03 13:30:00,57.52,57.53,57.46,57.48,133207.0,56.9322,56.9421,56.8728,56.8926,133207.0
2025-01-03 14:00:00,57.48,57.55,57.47,57.55,74076.0,56.8926,56.9619,56.8827,56.9619,74076.0
2025-01-03 14:30:00,57.54,57.58,57.51,57.52,211039.0,56.952,56.9916,56.9223,56.9322,211039.0
2025-01-03 15:00:00,57.52,57.56,57.49,57.55,103721.0,56.9322,56.9718,56.9025,56.9619,103721.0
2025-01-03 15:30:00,57.55,57.57,57.51,57.55,217196.0,56.9619,56.9817,56.9223,56.9619,217196.0
2025-01-06 09:30:00,57.78,58.21,57.78,58.2,217851.0,57.1895,57.6151,57.1895,57.6052,217851.0
2025-01-06 10:00:00,58.2,58.24,58.12,58.21,258221.0,57.6052,57.6448,57.526,57.6151,258221.0
2025-01-06 10:30:00,58.22,58.22,58.05,58.18,138703.0,57.625,57.625,57.4568,57.5854,138703.0
2025-01-06 11:00:00,58.18,58.26,58.15,58.26,246066.0,57.5854,57.6646,57.5557,57.6646,246066.0
2025-01-06 11:30:00,58.27,58.3,58.22,58.26,118491.0,57.6745,57.7042,57.625,57.6646,118491.0
2025-01-06 12:00:00,58.25,58.25,58.14,58.14,72018.0,57.6547,57.6547,57.5458,57.5458,72018.0
2025-01-06 12:30:00,58.14,58.14,58.04,58.1,164966.0,57.5458,57.5458,57.4469,57.5062,164966.0
2025-01-06 13:00:00,58.1,58.1,58.01,58.07,66978.0,57.5062,57.5062,57.4172,57.4766,66978.0
2025-01-06 13:30:00,58.07,58.08,57.98,57.98,41845.0,57.4766,57.4865,57.3875,57.3875,41845.0
2025-01-06 14:00:00,57.98,58.02,57.92,57.98,51996.0,57.3875,57.4271,57.3281,57.3875,51996.0
2025-01-06 14:30:00,57.97,58.03,57.94,57.94,85891.0,57.3776,57.437,57.3479,57.3479,85891.0
2025-01-06 15:00:00,57.94,57.97,57.91,57.94,88305.0,57.3479,57.3776,57.3182,57.3479,88305.0
2025-01-06 15:30:00,57.94,57.96,57.89,57.95,174471.0,57.3479,57.3677,57.2984,57.3578,174471.0
2025-01-07 09:30:00,58.28,58.35,58.26,58.27,138410.0,57.6844,57.7537,57.6646,57.6745,138410.0
2025-01-07 10:00:00,58.26,58.26,57.94,58.11,219871.0,57.6646,57.6646,57.3479,57.5161,219871.0
2025-01-07 10:30:00,58.11,58.14,57.87,58.05,174900.0,57.5161,57.5458,57.2786,57.4568,174900.0
2025-01-07 11:00:00,58.05,58.1,58.0,58.05,196142.0,57.4568,57.5062,57.4073,57.4568,196142.0
2025-01-07 11:30:00,58.05,58.11,57.95,57.97,122843.0,57.4568,57.5161,57.3578,57.3776,122843.0
2025-01-07 12:00:00,57.98,58.06,57.95,57.98,77388.0,57.3875,57.4667,57.3578,57.3875,77388.0
2025-01-07 12:30:00,57.98,58.04,57.91,57.98,129460.0,57.3875,57.4469,57.3182,57.3875,129460.0
2025-01-07 13:00:00,57.98,58.07,57.98,58.05,37714.0,57.3875,57.4766,57.3875,57.4568,37714.0
2025-01-07 13:30:00,58.05,58.05,57.93,57.95,60559.0,57.4568,57.4568,57.338,57.3578,60559.0
2025-01-07 14:00:00,57.94,57.99,57.93,57.96,87633.0,57.3479,57.3974,57.338,57.3677,87633.0
2025-01-07 14:30:00,57.96,57.96,57.88,57.89,87706.0,57.3677,57.3677,57.2885,57.2984,87706.0
2025-01-07 15:00:00,57.89,57.89,57.73,57.74,119324.0,57.2984,57.2984,57.14,57.1499,119324.0
2025-01-07 15:30:00,57.73,57.81,57.68,57.77,207776.0,57.14,57.2192,57.0905,57.1796,207776.0
2025-01-08 09:30:00,57.48,57.48,57.26,57.35,208542.0,56.8926,56.8926,56.6748,56.7639,208542.0
2025-01-08 10:00:00,57.34,57.53,57.34,57.4,149499.0,56.754,56.9421,56.754,56.8134,149499.0
2025-01-08 10:30:00,57.4,57.54,57.38,57.54,103602.0,56.8134,56.952,56.7936,56.952,103602.0
2025-01-08 11:00:00,57.54,57.59,57.45,57.54,171935.0,56.952,57.0015,56.8629,56.952,171935.0
2025-01-08 11:30:00,57.54,57.67,57.54,57.63,225825.0,56.952,57.0806,56.952,57.0411,225825.0
2025-01-08 12:00:00,57.63,57.65,57.37,57.38,120389.0,57.0411,57.0608,56.7837,56.7936,120389.0
2025-01-08 12:30:00,57.39,57.5,57.36,57.48,212765.0,56.8035,56.9124,56.7738,56.8926,212765.0
2025-01-08 13:00:00,57.48,57.61,57.48,57.6,183312.0,56.8926,57.0213,56.8926,57.0114,183312.0
2025-01-08 13:30:00,57.59,57.61,57.44,57.5,76106.0,57.0015,57.0213,56.853,56.9124,76106.0
2025-01-08 14:00:00,57.5,57.7,57.47,57.68,86376.0,56.9124,57.1103,56.8827,57.0905,86376.0
2025-01-08 14:30:00,57.68,57.68,57.54,57.57,109431.0,57.0905,57.0905,56.952,56.9817,109431.0
2025-01-08 15:00:00,57.58,57.64,57.55,57.63,76074.0,56.9916,57.0509,56.9619,57.0411,76074.0
2025-01-08 15:30:00,57.62,57.71,57.6,57.66,457100.0,57.0312,57.1202,57.0114,57.0707,457100.0
2025-01-10 09:30:00,57.14,57.14,56.87,56.92,320603.0,56.5561,56.5561,56.2888,56.3383,320603.0
2025-01-10 10:00:00,56.89,56.95,56.66,56.94,420881.0,56.3086,56.368,56.081,56.3581,420881.0
2025-01-10 10:30:00,56.93,56.98,56.77,56.78,720530.0,56.3482,56.3977,56.1898,56.1997,720530.0
2025-01-10 11:00:00,56.78,56.78,56.64,56.66,119227.0,56.1997,56.1997,56.0612,56.081,119227.0
2025-01-10 11:30:00,56.65,56.73,56.61,56.63,159255.0,56.0711,56.1502,56.0315,56.0513,159255.0
2025-01-10 12:00:00,56.63,56.7,56.6,56.7,82236.0,56.0513,56.1206,56.0216,56.1206,82236.0
2025-01-10 12:30:00,56.71,56.82,56.7,56.79,75576.0,56.1305,56.2393,56.1206,56.2096,75576.0
2025-01-10 13:00:00,56.79,56.89,56.75,56.84,104288.0,56.2096,56.3086,56.17,56.2591,104288.0
2025-01-10 13:30:00,56.84,56.92,56.81,56.91,119821.0,56.2591,56.3383,56.2294,56.3284,119821.0
2025-01-10 14:00:00,56.91,56.92,56.76,56.82,187155.0,56.3284,56.3383,56.1799,56.2393,187155.0
2025-01-10 14:30:00,56.83,56.83,56.77,56.79,87049.0,56.2492,56.2492,56.1898,56.2096,87049.0
2025-01-10 15:00:00,56.79,56.81,56.67,56.69,209388.0,56.2096,56.2294,56.0909,56.1107,209388.0
2025-01-10 15:30:00,56.7,56.73,56.66,56.71,222022.0,56.1206,56.1502,56.081,56.1305,222022.0
2025-01-13 09:30:00,56.1,56.34,56.08,56.32,276213.0,55.5267,55.7642,55.5069,55.7444,276213.0
2025-01-13 10:00:00,56.33,56.36,56.24,56.25,870926.0,55.7543,55.784,55.6653,55.6752,870926.0
2025-01-13 10:30:00,56.26,56.39,56.25,56.31,283333.0,55.6851,55.8137,55.6752,55.7345,283333.0
2025-01-13 11:00:00,56.31,56.32,56.25,56.29,228017.0,55.7345,55.7444,55.6752,55.7147,228017.0
2025-01-13 11:30:00,56.28,56.32,56.2,56.2,282444.0,55.7048,55.7444,55.6257,55.6257,282444.0
2025-01-13 12:00:00,56.21,56.33,56.19,56.3,220935.0,55.6356,55.7543,55.6158,55.7246,220935.0
2025-01-13 12:30:00,56.3,56.38,56.27,56.38,169920.0,55.7246,55.8038,55.695,55.8038,169920.0
2025-01-13 13:00:00,56.37,56.4,56.34,56.39,225308.0,55.7939,55.8236,55.7642,55.8137,225308.0
2025-01-13 13:30:00,56.39,56.44,56.38,56.42,194986.0,55.8137,55.8632,55.8038,55.8434,194986.0
2025-01-13 14:00:00,56.42,56.43,56.36,56.42,138310.0,55.8434,55.8533,55.784,55.8434,138310.0
2025-01-13 14:30:00,56.43,56.46,56.37,56.4,185704.0,55.8533,55.883,55.7939,55.8236,185704.0
2025-01-13 15:00:00,56.4,56.44,56.38,56.42,406718.0,55.8236,55.8632,55.8038,55.8434,406718.0
2025-01-13 15:30:00,56.41,56.52,56.4,56.51,254912.0,55.8335,55.9424,55.8236,55.9325,254912.0
2025-01-14 09:30:00,56.81,56.87,56.62,56.63,364994.0,56.2294,56.2888,56.0414,56.0513,364994.0
2025-01-14 10:00:00,56.64,56.81,56.64,56.72,529299.0,56.0612,56.2294,56.0612,56.1404,529299.0
2025-01-14 10:30:00,56.73,56.83,56.72,56.78,456835.0,56.1502,56.2492,56.1404,56.1997,456835.0
2025-01-14 11:00:00,56.78,56.78,56.67,56.7,345931.0,56.1997,56.1997,56.0909,56.1206,345931.0
2025-01-14 11:30:00,56.7,56.73,56.59,56.61,365781.0,56.1206,56.1502,56.0117,56.0315,365781.0
2025-01-14 12:00:00,56.6,56.66,56.56,56.64,123009.0,56.0216,56.081,55.982,56.0612,123009.0
2025-01-14 12:30:00,56.63,56.69,56.58,56.69,59551.0,56.0513,56.1107,56.0018,56.1107,59551.0
2025-01-14 13:00:00,56.68,56.79,56.67,56.77,96770.0,56.1008,56.2096,56.0909,56.1898,96770.0
2025-01-14 13:30:00,56.77,56.9,56.75,56.88,112362.0,56.1898,56.3185,56.17,56.2987,112362.0
2025-01-14 14:00:00,56.87,56.9,56.84,56.86,116826.0,56.2888,56.3185,56.2591,56.2789,116826.0
2025-01-14 14:30:00,56.87,56.91,56.72,56.73,107297.0,56.2888,56.3284,56.1404,56.1502,107297.0
2025-01-14 15:00:00,56.74,56.78,56.66,56.78,194182.0,56.1601,56.1997,56.081,56.1997,194182.0
2025-01-14 15:30:00,56.78,56.84,56.73,56.82,387472.0,56.1997,56.2591,56.1502,56.2393,387472.0
2025-01-15 09:30:00,57.56,57.62,57.43,57.56,131344.0,56.9718,57.0312,56.8431,56.9718,131344.0
2025-01-15 10:00:00,57.54,57.6,57.45,57.59,218376.0,56.952,57.0114,56.8629,57.0015,218376.0
2025-01-15 10:30:00,57.59,57.61,57.46,57.49,104549.0,57.0015,57.0213,56.8728,56.9025,104549.0
2025-01-15 11:00:00,57.5,57.54,57.44,57.45,99115.0,56.9124,56.952,56.853,56.8629,99115.0
2025-01-15 11:30:00,57.43,57.43,57.3,57.37,91435.0,56.8431,56.8431,56.7144,56.7837,91435.0
2025-01-15 12:00:00,57.36,57.44,57.36,57.42,134581.0,56.7738,56.853,56.7738,56.8332,134581.0
2025-01-15 12:30:00,57.42,57.46,57.38,57.4,107373.0,56.8332,56.8728,56.7936,56.8134,107373.0
2025-01-15 13:00:00,57.41,57.49,57.41,57.48,68160.0,56.8233,56.9025,56.8233,56.8926,68160.0
2025-01-15 13:30:00,57.48,57.52,57.47,57.49,173987.0,56.8926,56.9322,56.8827,56.9025,173987.0
2025-01-15 14:00:00,57.5,57.53,57.48,57.52,93548.0,56.9124,56.9421,56.8926,56.9322,93548.0
2025-01-15 14:30:00,57.53,57.57,57.53,57.55,112481.0,56.9421,56.9817,56.9421,56.9619,112481.0
2025-01-15 15:00:00,57.55,57.6,57.54,57.59,76769.0,56.9619,57.0114,56.952,57.0015,76769.0
2025-01-15 15:30:00,57.59,57.6,57.51,57.52,303240.0,57.0015,57.0114,56.9223,56.9322,303240.0
2025-01-16 09:30:00,57.65,57.67,57.53,57.53,200266.0,57.0608,57.0806,56.9421,56.9421,200266.0
2025-01-16 10:00:00,57.53,57.66,57.48,57.6,127228.0,56.9421,57.0707,56.8926,57.0114,127228.0
2025-01-16 10:30:00,57.6,57.67,57.58,57.67,124807.0,57.0114,57.0806,56.9916,57.0806,124807.0
2025-01-16 11:00:00,57.67,57.78,57.62,57.73,101957.0,57.0806,57.1895,57.0312,57.14,101957.0
2025-01-16 11:30:00,57.73,57.79,57.7,57.77,486449.0,57.14,57.1994,57.1103,57.1796,486449.0
2025-01-16 12:00:00,57.76,57.85,57.74,57.84,83065.0,57.1697,57.2588,57.1499,57.2489,83065.0
2025-01-16 12:30:00,57.83,57.84,57.72,57.75,99626.0,57.239,57.2489,57.1301,57.1598,99626.0
2025-01-16 13:00:00,57.74,57.76,57.67,57.69,337291.0,57.1499,57.1697,57.0806,57.1004,337291.0
2025-01-16 13:30:00,57.68,57.69,57.61,57.63,433468.0,57.0905,57.1004,57.0213,57.0411,433468.0
2025-01-16 14:00:00,57.63,57.71,57.61,57.68,613595.0,57.0411,57.1202,57.0213,57.0905,613595.0
2025-01-16 14:30:00,57.68,57.7,57.65,57.69,580014.0,57.0905,57.1103,57.0608,57.1004,580014.0
2025-01-16 15:00:00,57.69,57.7,57.63,57.65,517524.0,57.1004,57.1103,57.0411,57.0608,517524.0
2025-01-16 15:30:00,57.65,57.69,57.61,57.63,1139109.0,57.0608,57.1004,57.0213,57.0411,1139109.0
2025-01-17 09:30:00,57.89,58.13,57.85,58.12,362325.0,57.2984,57.5359,57.2588,57.526,362325.0
2025-01-17 10:00:00,58.11,58.28,58.08,58.16,167357.0,57.5161,57.6844,57.4865,57.5656,167357.0
2025-01-17 10:30:00,58.16,58.16,58.1,58.16,71253.0,57.5656,57.5656,57.5062,57.5656,71253.0
2025-01-17 11:00:00,58.15,58.16,58.08,58.1,105511.0,57.5557,57.5656,57.4865,57.5062,105511.0
2025-01-17 11:30:00,58.1,58.13,58.06,58.09,53235.0,57.5062,57.5359,57.4667,57.4964,53235.0
2025-01-17 12:00:00,58.09,58.1,58.05,58.09,75735.0,57.4964,57.5062,57.4568,57.4964,75735.0
2025-01-17 12:30:00,58.08,58.09,58.02,58.03,136969.0,57.4865,57.4964,57.4271,57.437,136969.0
2025-01-17 13:00:00,58.03,58.05,58.0,58.01,50649.0,57.437,57.4568,57.4073,57.4172,50649.0
2025-01-17 13:30:00,58.01,58.02,57.97,57.99,65914.0,57.4172,57.4271,57.3776,57.3974,65914.0
2025-01-17 14:00:00,58.0,58.01,57.96,57.98,61876.0,57.4073,57.4172,57.3677,57.3875,61876.0
2025-01-17 14:30:00,57.98,58.0,57.95,57.96,145033.0,57.3875,57.4073,57.3578,57.3677,145033.0
2025-01-17 15:00:00,57.94,57.98,57.92,57.97,64818.0,57.3479,57.3875,57.3281,57.3776,64818.0
2025-01-17 15:30:00,57.97,57.99,57.93,57.96,122893.0,57.3776,57.3974,57.338,57.3677,122893.0
2025-01-21 09:30:00,58.59,58.64,58.52,58.55,140152.0,57.9912,58.0407,57.922,57.9517,140152.0
2025-01-21 10:00:00,58.56,58.65,58.51,58.62,197353.0,57.9615,58.0506,57.9121,58.0209,197353.0
2025-01-21 10:30:00,58.62,58.72,58.6,58.67,133537.0,58.0209,58.1199,58.0011,58.0704,133537.0
2025-01-21 11:00:00,58.67,58.8,58.64,58.8,127672.0,58.0704,58.1991,58.0407,58.1991,127672.0
2025-01-21 11:30:00,58.81,58.84,58.75,58.84,281166.0,58.209,58.2387,58.1496,58.2387,281166.0
2025-01-21 12:00:00,58.84,58.89,58.81,58.88,225273.0,58.2387,58.2882,58.209,58.2783,225273.0
2025-01-21 12:30:00,58.87,58.9,58.85,58.88,58022.0,58.2684,58.2981,58.2486,58.2783,58022.0
2025-01-21 13:00:00,58.87,58.89,58.85,58.88,117152.0,58.2684,58.2882,58.2486,58.2783,117152.0
2025-01-21 13:30:00,58.89,58.9,58.86,58.89,110849.0,58.2882,58.2981,58.2585,58.2882,110849.0
2025-01-21 14:00:00,58.89,58.91,58.83,58.85,138413.0,58.2882,58.308,58.2288,58.2486,138413.0
2025-01-21 14:30:00,58.85,58.86,58.81,58.86,389085.0,58.2486,58.2585,58.209,58.2585,389085.0
2025-01-21 15:00:00,58.84,58.9,58.84,58.9,115356.0,58.2387,58.2981,58.2387,58.2981,115356.0
2025-01-21 15:30:00,58.9,58.93,58.83,58.92,247276.0,58.2981,58.3278,58.2288,58.3179,247276.0
2025-01-22 09:30:00,58.98,58.99,58.87,58.95,189371.0,58.3773,58.3872,58.2684,58.3476,189371.0
2025-01-22 10:00:00,58.94,58.98,58.89,58.93,198917.0,58.3377,58.3773,58.2882,58.3278,198917.0
2025-01-22 10:30:00,58.92,58.95,58.86,58.89,131101.0,58.3179,58.3476,58.2585,58.2882,131101.0
2025-01-22 11:00:00,58.88,58.91,58.84,58.9,74207.0,58.2783,58.308,58.2387,58.2981,74207.0
2025-01-22 11:30:00,58.91,59.0,58.9,58.98,166621.0,58.308,58.3971,58.2981,58.3773,166621.0
2025-01-22 12:00:00,58.98,58.99,58.94,58.96,44840.0,58.3773,58.3872,58.3377,58.3575,44840.0
2025-01-22 12:30:00,58.96,58.98,58.91,58.93,38555.0,58.3575,58.3773,58.308,58.3278,38555.0
2025-01-22 13:00:00,58.92,58.97,58.9,58.94,182285.0,58.3179,58.3674,58.2981,58.3377,182285.0
2025-01-22 13:30:00,58.94,58.98,58.91,58.91,109638.0,58.3377,58.3773,58.308,58.308,109638.0
2025-01-22 14:00:00,58.92,58.92,58.89,58.9,120282.0,58.3179,58.3179,58.2882,58.2981,120282.0
2025-01-22 14:30:00,58.9,58.92,58.89,58.9,204627.0,58.2981,58.3179,58.2882,58.2981,204627.0
2025-01-22 15:00:00,58.91,58.93,58.88,58.89,341121.0,58.308,58.3278,58.2783,58.2882,341121.0
2025-01-22 15:30:00,58.89,58.89,58.79,58.81,245529.0,58.2882,58.2882,58.1892,58.209,245529.0
2025-01-23 09:30:00,58.9,58.91,58.82,58.89,103066.0,58.2981,58.308,58.2189,58.2882,103066.0
2025-01-23 10:00:00,58.9,58.91,58.85,58.88,107579.0,58.2981,58.308,58.2486,58.2783,107579.0
2025-01-23 10:30:00,58.88,58.92,58.86,58.91,150909.0,58.2783,58.3179,58.2585,58.308,150909.0
2025-01-23 11:00:00,58.91,59.02,58.82,59.01,227840.0,58.308,58.4168,58.2189,58.4069,227840.0
2025-01-23 11:30:00,59.01,59.14,58.99,59.07,136175.0,58.4069,58.5356,58.3872,58.4663,136175.0
2025-01-23 12:00:00,59.06,59.11,59.04,59.07,142192.0,58.4564,58.5059,58.4366,58.4663,142192.0
2025-01-23 12:30:00,59.07,59.17,59.06,59.15,115041.0,58.4663,58.5653,58.4564,58.5455,115041.0
2025-01-23 13:00:00,59.16,59.19,59.12,59.13,94361.0,58.5554,58.5851,58.5158,58.5257,94361.0
2025-01-23 13:30:00,59.14,59.15,59.1,59.12,114118.0,58.5356,58.5455,58.496,58.5158,114118.0
2025-01-23 14:00:00,59.12,59.13,59.07,59.11,44228.0,58.5158,58.5257,58.4663,58.5059,44228.0
2025-01-23 14:30:00,59.1,59.14,59.1,59.11,54595.0,58.496,58.5356,58.496,58.5059,54595.0
2025-01-23 15:00:00,59.11,59.19,59.08,59.15,99039.0,58.5059,58.5851,58.4762,58.5455,99039.0
2025-01-23 15:30:00,59.15,59.2,59.12,59.2,316075.0,58.5455,58.595,58.5158,58.595,316075.0
2025-01-24 09:30:00,59.46,59.49,59.37,59.4,187487.0,58.8524,58.882,58.7633,58.793,187487.0
2025-01-24 10:00:00,59.4,59.48,59.36,59.44,246425.0,58.793,58.8721,58.7534,58.8326,246425.0
2025-01-24 10:30:00,59.44,59.54,59.43,59.51,322653.0,58.8326,58.9315,58.8227,58.9018,322653.0
2025-01-24 11:00:00,59.5,59.61,59.5,59.6,230169.0,58.8919,59.0008,58.8919,58.9909,230169.0
2025-01-24 11:30:00,59.6,59.65,59.58,59.59,152492.0,58.9909,59.0404,58.9711,58.981,152492.0
2025-01-24 12:00:00,59.59,59.66,59.57,59.62,295647.0,58.981,59.0503,58.9612,59.0107,295647.0
2025-01-24 12:30:00,59.62,59.65,59.56,59.57,282264.0,59.0107,59.0404,58.9513,58.9612,282264.0
2025-01-24 13:00:00,59.57,59.58,59.52,59.53,225784.0,58.9612,58.9711,58.9117,58.9216,225784.0
2025-01-24 13:30:00,59.53,59.54,59.46,59.47,80536.0,58.9216,58.9315,58.8524,58.8622,80536.0
2025-01-24 14:00:00,59.47,59.54,59.46,59.53,167628.0,58.8622,58.9315,58.8524,58.9216,167628.0
2025-01-24 14:30:00,59.52,59.56,59.51,59.53,121625.0,58.9117,58.9513,58.9018,58.9216,121625.0
2025-01-24 15:00:00,59.53,59.55,59.49,59.5,120445.0,58.9216,58.9414,58.882,58.8919,120445.0
2025-01-24 15:30:00,59.5,59.51,59.44,59.49,309383.0,58.8919,58.9018,58.8326,58.882,309383.0
2025-01-27 09:30:00,59.0,59.19,58.95,59.19,424000.0,58.3971,58.5851,58.3476,58.5851,424000.0
2025-01-27 10:00:00,59.19,59.2,59.06,59.16,162694.0,58.5851,58.595,58.4564,58.5554,162694.0
2025-01-27 10:30:00,59.15,59.17,59.09,59.12,109096.0,58.5455,58.5653,58.4861,58.5158,109096.0
2025-01-27 11:00:00,59.12,59.14,59.06,59.07,282079.0,58.5158,58.5356,58.4564,58.4663,282079.0
2025-01-27 11:30:00,59.07,59.08,58.99,59.03,968575.0,58.4663,58.4762,58.3872,58.4267,968575.0
2025-01-27 12:00:00,59.03,59.1,59.02,59.08,53887.0,58.4267,58.496,58.4168,58.4762,53887.0
2025-01-27 12:30:00,59.07,59.12,59.0,59.0,67363.0,58.4663,58.5158,58.3971,58.3971,67363.0
2025-01-27 13:00:00,59.0,59.08,58.98,58.99,222601.0,58.3971,58.4762,58.3773,58.3872,222601.0
2025-01-27 13:30:00,58.98,59.06,58.98,59.03,77556.0,58.3773,58.4564,58.3773,58.4267,77556.0
2025-01-27 14:00:00,59.04,59.13,59.02,59.13,138512.0,58.4366,58.5257,58.4168,58.5257,138512.0
2025-01-27 14:30:00,59.13,59.15,59.03,59.06,229137.0,58.5257,58.5455,58.4267,58.4564,229137.0
2025-01-27 15:00:00,59.07,59.14,59.04,59.11,60713.0,58.4663,58.5356,58.4366,58.5059,60713.0
2025-01-27 15:30:00,59.1,59.18,59.09,59.18,119252.0,58.496,58.5752,58.4861,58.5752,119252.0
2025-01-28 09:30:00,59.17,59.2,58.97,59.04,126614.0,58.5653,58.595,58.3674,58.4366,126614.0
2025-01-28 10:00:00,59.08,59.15,59.05,59.14,132233.0,58.4762,58.5455,58.4465,58.5356,132233.0
2025-01-28 10:30:00,59.13,59.16,59.05,59.08,102300.0,58.5257,58.5554,58.4465,58.4762,102300.0
2025-01-28 11:00:00,59.08,59.12,58.97,58.98,85745.0,58.4762,58.5158,58.3674,58.3773,85745.0
2025-01-28 11:30:00,58.97,58.98,58.87,58.93,75295.0,58.3674,58.3773,58.2684,58.3278,75295.0
2025-01-28 12:00:00,58.96,59.05,58.94,59.03,45739.0,58.3575,58.4465,58.3377,58.4267,45739.0
2025-01-28 12:30:00,59.02,59.06,59.01,59.02,130153.0,58.4168,58.4564,58.4069,58.4168,130153.0
2025-01-28 13:00:00,59.04,59.11,59.02,59.09,52184.0,58.4366,58.5059,58.4168,58.4861,52184.0
2025-01-28 13:30:00,59.09,59.14,59.03,59.05,93924.0,58.4861,58.5356,58.4267,58.4465,93924.0
2025-01-28 14:00:00,59.05,59.07,59.0,59.06,102988.0,58.4465,58.4663,58.3971,58.4564,102988.0
2025-01-28 14:30:00,59.06,59.24,59.05,59.23,181406.0,58.4564,58.6346,58.4465,58.6247,181406.0
2025-01-28 15:00:00,59.23,59.27,59.2,59.25,83513.0,58.6247,58.6643,58.595,58.6445,83513.0
2025-01-28 15:30:00,59.26,59.28,59.23,59.27,198375.0,58.6544,58.6742,58.6247,58.6643,198375.0
2025-01-29 09:30:00,59.34,59.38,59.27,59.38,180520.0,58.7336,58.7732,58.6643,58.7732,180520.0
2025-01-29 10:00:00,59.38,59.43,59.36,59.37,192691.0,58.7732,58.8227,58.7534,58.7633,192691.0
2025-01-29 10:30:00,59.38,59.48,59.36,59.41,113384.0,58.7732,58.8721,58.7534,58.8029,113384.0
2025-01-29 11:00:00,59.42,59.46,59.33,59.36,55996.0,58.8128,58.8524,58.7237,58.7534,55996.0
2025-01-29 11:30:00,59.35,59.4,59.26,59.28,103943.0,58.7435,58.793,58.6544,58.6742,103943.0
2025-01-29 12:00:00,59.28,59.4,59.27,59.34,129523.0,58.6742,58.793,58.6643,58.7336,129523.0
2025-01-29 12:30:00,59.36,59.37,59.34,59.35,56096.0,58.7534,58.7633,58.7336,58.7435,56096.0
2025-01-29 13:00:00,59.35,59.36,59.19,59.35,88699.0,58.7435,58.7534,58.5851,58.7435,88699.0
2025-01-29 13:30:00,59.36,59.38,59.31,59.31,86851.0,58.7534,58.7732,58.7039,58.7039,86851.0
2025-01-29 14:00:00,59.31,59.31,59.07,59.12,164458.0,58.7039,58.7039,58.4663,58.5158,164458.0
2025-01-29 14:30:00,59.11,59.39,59.08,59.3,228526.0,58.5059,58.7831,58.4762,58.694,228526.0
2025-01-29 15:00:00,59.3,59.39,59.21,59.33,140758.0,58.694,58.7831,58.6049,58.7237,140758.0
2025-01-29 15:30:00,59.33,59.34,59.19,59.24,353648.0,58.7237,58.7336,58.5851,58.6346,353648.0
2025-01-30 09:30:00,59.74,59.83,59.7,59.8,109929.0,59.1295,59.2186,59.0899,59.1889,109929.0
2025-01-30 10:00:00,59.8,59.92,59.77,59.87,360045.0,59.1889,59.3076,59.1592,59.2582,360045.0
2025-01-30 10:30:00,59.87,60.01,59.86,59.91,202799.0,59.2582,59.3967,59.2483,59.2978,202799.0
2025-01-30 11:00:00,59.92,59.98,59.9,59.98,109996.0,59.3076,59.367,59.2879,59.367,109996.0
2025-01-30 11:30:00,59.98,60.05,59.95,60.02,160983.0,59.367,59.4363,59.3373,59.4066,160983.0
2025-01-30 12:00:00,60.01,60.02,59.88,59.93,95826.0,59.3967,59.4066,59.2681,59.3175,95826.0
2025-01-30 12:30:00,59.93,60.01,59.93,60.01,72277.0,59.3175,59.3967,59.3175,59.3967,72277.0
2025-01-30 13:00:00,60.01,60.07,60.01,60.07,221175.0,59.3967,59.4561,59.3967,59.4561,221175.0
2025-01-30 13:30:00,60.06,60.12,60.05,60.11,72642.0,59.4462,59.5056,59.4363,59.4957,72642.0
2025-01-30 14:00:00,60.11,60.14,60.1,60.13,49570.0,59.4957,59.5254,59.4858,59.5155,49570.0
2025-01-30 14:30:00,60.11,60.18,60.11,60.17,198342.0,59.4957,59.565,59.4957,59.5551,198342.0
2025-01-30 15:00:00,60.17,60.21,60.15,60.2,67950.0,59.5551,59.5947,59.5353,59.5848,67950.0
2025-01-30 15:30:00,60.19,60.21,59.73,59.95,457506.0,59.5749,59.5947,59.1196,59.3373,457506.0
2025-01-31 09:30:00,59.91,59.91,59.78,59.8,132139.0,59.2978,59.2978,59.1691,59.1889,132139.0
2025-01-31 10:00:00,59.81,59.84,59.75,59.84,102863.0,59.1988,59.2285,59.1394,59.2285,102863.0
2025-01-31 10:30:00,59.84,59.91,59.83,59.89,318150.0,59.2285,59.2978,59.2186,59.278,318150.0
2025-01-31 11:00:00,59.89,59.91,59.82,59.9,159289.0,59.278,59.2978,59.2087,59.2879,159289.0
2025-01-31 11:30:00,59.91,59.96,59.9,59.93,249075.0,59.2978,59.3472,59.2879,59.3175,249075.0
2025-01-31 12:00:00,59.93,60.12,59.85,60.12,487240.0,59.3175,59.5056,59.2384,59.5056,487240.0
2025-01-31 12:30:00,60.12,60.14,60.04,60.07,43469.0,59.5056,59.5254,59.4264,59.4561,43469.0
2025-01-31 13:00:00,60.06,60.09,59.63,59.67,353574.0,59.4462,59.4759,59.0206,59.0602,353574.0
2025-01-31 13:30:00,59.63,59.7,59.49,59.57,149385.0,59.0206,59.0899,58.882,58.9612,149385.0
2025-01-31 14:00:00,59.55,59.6,59.43,59.52,175946.0,58.9414,58.9909,58.8227,58.9117,175946.0
2025-01-31 14:30:00,59.52,59.56,59.37,59.48,180560.0,58.9117,58.9513,58.7633,58.8721,180560.0
2025-01-31 15:00:00,59.48,59.48,59.33,59.36,177154.0,58.8721,58.8721,58.7237,58.7534,177154.0
2025-01-31 15:30:00,59.36,59.5,59.33,59.37,444104.0,58.7534,58.8919,58.7237,58.7633,444104.0
2025-02-03 09:30:00,58.37,58.5,58.27,58.39,352724.0,57.7735,57.9022,57.6745,57.7933,352724.0
2025-02-03 10:00:00,58.37,58.95,58.31,58.92,591664.0,57.7735,58.3476,57.7141,58.3179,591664.0
2025-02-03 10:30:00,58.93,59.08,58.81,58.98,821463.0,58.3278,58.4762,58.209,58.3773,821463.0
2025-02-03 11:00:00,58.98,59.04,58.79,58.93,466162.0,58.3773,58.4366,58.1892,58.3278,466162.0
2025-02-03 11:30:00,58.95,59.04,58.78,58.8,352526.0,58.3476,58.4366,58.1793,58.1991,352526.0
2025-02-03 12:00:00,58.8,58.89,58.76,58.82,292221.0,58.1991,58.2882,58.1595,58.2189,292221.0
2025-02-03 12:30:00,58.82,58.86,58.62,58.74,447370.0,58.2189,58.2585,58.0209,58.1397,447370.0
2025-02-03 13:00:00,58.73,58.82,58.65,58.76,250810.0,58.1298,58.2189,58.0506,58.1595,250810.0
2025-02-03 13:30:00,58.77,58.84,58.74,58.81,346168.0,58.1694,58.2387,58.1397,58.209,346168.0
2025-02-03 14:00:00,58.82,58.94,58.81,58.9,138668.0,58.2189,58.3377,58.209,58.2981,138668.0
2025-02-03 14:30:00,58.9,58.93,58.85,58.87,92754.0,58.2981,58.3278,58.2486,58.2684,92754.0
2025-02-03 15:00:00,58.87,58.91,58.83,58.84,130770.0,58.2684,58.308,58.2288,58.2387,130770.0
2025-02-03 15:30:00,58.84,58.86,58.75,58.76,279034.0,58.2387,58.2585,58.1496,58.1595,279034.0
2025-02-04 09:30:00,59.18,59.39,59.16,59.37,152657.0,58.5752,58.7831,58.5554,58.7633,152657.0
2025-02-04 10:00:00,59.39,59.52,59.38,59.48,437504.0,58.7831,58.9117,58.7732,58.8721,437504.0
2025-02-04 10:30:00,59.48,59.58,59.45,59.52,173851.0,58.8721,58.9711,58.8425,58.9117,173851.0
2025-02-04 11:00:00,59.52,59.63,59.52,59.63,49347.0,58.9117,59.0206,58.9117,59.0206,49347.0
2025-02-04 11:30:00,59.63,59.63,59.53,59.55,47437.0,59.0206,59.0206,58.9216,58.9414,47437.0
2025-02-04 12:00:00,59.57,59.58,59.45,59.46,149955.0,58.9612,58.9711,58.8425,58.8524,149955.0
2025-02-04 12:30:00,59.44,59.55,59.42,59.54,61272.0,58.8326,58.9414,58.8128,58.9315,61272.0
2025-02-04 13:00:00,59.54,59.58,59.5,59.56,54852.0,58.9315,58.9711,58.8919,58.9513,54852.0
2025-02-04 13:30:00,59.55,59.57,59.52,59.52,66176.0,58.9414,58.9612,58.9117,58.9117,66176.0
2025-02-04 14:00:00,59.52,59.58,59.5,59.55,55380.0,58.9117,58.9711,58.8919,58.9414,55380.0
2025-02-04 14:30:00,59.55,59.59,59.49,59.53,113516.0,58.9414,58.981,58.882,58.9216,113516.0
2025-02-04 15:00:00,59.54,59.55,59.47,59.47,97044.0,58.9315,58.9414,58.8622,58.8622,97044.0
2025-02-04 15:30:00,59.48,59.54,59.48,59.52,132875.0,58.8721,58.9315,58.8721,58.9117,132875.0
2025-02-05 09:30:00,59.69,59.71,59.61,59.65,196892.0,59.08,59.0998,59.0008,59.0404,196892.0
2025-02-05 10:00:00,59.66,59.79,59.6,59.72,136657.0,59.0503,59.179,58.9909,59.1097,136657.0
2025-02-05 10:30:00,59.72,59.79,59.68,59.79,101503.0,59.1097,59.179,59.0701,59.179,101503.0
2025-02-05 11:00:00,59.78,59.8,59.69,59.79,53430.0,59.1691,59.1889,59.08,59.179,53430.0
2025-02-05 11:30:00,59.79,59.87,59.79,59.86,78306.0,59.179,59.2582,59.179,59.2483,78306.0
2025-02-05 12:00:00,59.86,59.9,59.82,59.83,50529.0,59.2483,59.2879,59.2087,59.2186,50529.0
2025-02-05 12:30:00,59.83,59.89,59.82,59.88,32008.0,59.2186,59.278,59.2087,59.2681,32008.0
2025-02-05 13:00:00,59.89,59.92,59.87,59.9,71935.0,59.278,59.3076,59.2582,59.2879,71935.0
2025-02-05 13:30:00,59.89,59.96,59.89,59.92,51258.0,59.278,59.3472,59.278,59.3076,51258.0
2025-02-05 14:00:00,59.92,59.95,59.9,59.91,40085.0,59.3076,59.3373,59.2879,59.2978,40085.0
2025-02-05 14:30:00,59.91,59.92,59.85,59.86,86551.0,59.2978,59.3076,59.2384,59.2483,86551.0
2025-02-05 15:00:00,59.86,59.89,59.84,59.87,77570.0,59.2483,59.278,59.2285,59.2582,77570.0
2025-02-05 15:30:00,59.87,59.9,59.82,59.87,189292.0,59.2582,59.2879,59.2087,59.2582,189292.0
2025-02-06 09:30:00,60.04,60.12,60.01,60.02,67841.0,59.4264,59.5056,59.3967,59.4066,67841.0
2025-02-06 10:00:00,60.02,60.14,60.01,60.11,61396.0,59.4066,59.5254,59.3967,59.4957,61396.0
2025-02-06 10:30:00,60.1,60.13,60.06,60.1,168379.0,59.4858,59.5155,59.4462,59.4858,168379.0
2025-02-06 11:00:00,60.1,60.23,60.09,60.22,107841.0,59.4858,59.6145,59.4759,59.6046,107841.0
2025-02-06 11:30:00,60.21,60.21,60.1,60.1,36934.0,59.5947,59.5947,59.4858,59.4858,36934.0
2025-02-06 12:00:00,60.09,60.12,60.05,60.11,44204.0,59.4759,59.5056,59.4363,59.4957,44204.0
2025-02-06 12:30:00,60.1,60.15,60.09,60.15,55261.0,59.4858,59.5353,59.4759,59.5353,55261.0
2025-02-06 13:00:00,60.15,60.18,60.1,60.15,86075.0,59.5353,59.565,59.4858,59.5353,86075.0
2025-02-06 13:30:00,60.16,60.19,60.1,60.14,77703.0,59.5452,59.5749,59.4858,59.5254,77703.0
2025-02-06 14:00:00,60.12,60.15,60.06,60.07,86835.0,59.5056,59.5353,59.4462,59.4561,86835.0
2025-02-06 14:30:00,60.06,60.06,59.99,60.02,77958.0,59.4462,59.4462,59.3769,59.4066,77958.0
2025-02-06 15:00:00,60.02,60.08,60.01,60.07,93193.0,59.4066,59.466,59.3967,59.4561,93193.0
2025-02-06 15:30:00,60.08,60.15,60.06,60.15,149445.0,59.466,59.5353,59.4462,59.5353,149445.0
2025-02-07 09:30:00,60.31,60.41,60.24,60.37,184004.0,59.6937,59.7926,59.6244,59.7531,184004.0
2025-02-07 10:00:00,60.36,60.36,60.11,60.17,157574.0,59.7432,59.7432,59.4957,59.5551,157574.0
2025-02-07 10:30:00,60.17,60.27,59.84,59.99,269038.0,59.5551,59.6541,59.2285,59.3769,269038.0
2025-02-07 11:00:00,59.98,60.03,59.8,59.82,246116.0,59.367,59.4165,59.1889,59.2087,246116.0
2025-02-07 11:30:00,59.82,59.88,59.75,59.76,176099.0,59.2087,59.2681,59.1394,59.1493,176099.0
2025-02-07 12:00:00,59.75,59.94,59.67,59.77,312859.0,59.1394,59.3274,59.0602,59.1592,312859.0
2025-02-07 12:30:00,59.77,59.83,59.74,59.81,38248.0,59.1592,59.2186,59.1295,59.1988,38248.0
2025-02-07 13:00:00,59.8,59.92,59.8,59.89,73413.0,59.1889,59.3076,59.1889,59.278,73413.0
2025-02-07 13:30:00,59.88,59.92,59.75,59.76,37801.0,59.2681,59.3076,59.1394,59.1493,37801.0
2025-02-07 14:00:00,59.76,59.81,59.76,59.78,136194.0,59.1493,59.1988,59.1493,59.1691,136194.0
2025-02-07 14:30:00,59.76,59.84,59.75,59.81,114094.0,59.1493,59.2285,59.1394,59.1988,114094.0
2025-02-07 15:00:00,59.81,59.81,59.73,59.73,64318.0,59.1988,59.1988,59.1196,59.1196,64318.0
2025-02-07 15:30:00,59.74,59.79,59.72,59.76,103701.0,59.1295,59.179,59.1097,59.1493,103701.0
2025-02-10 09:30:00,60.12,60.16,60.05,60.12,83831.0,59.5056,59.5452,59.4363,59.5056,83831.0
2025-02-10 10:00:00,60.12,60.2,60.12,60.19,155395.0,59.5056,59.5848,59.5056,59.5749,155395.0
2025-02-10 10:30:00,60.19,60.23,60.18,60.21,115812.0,59.5749,59.6145,59.565,59.5947,115812.0
2025-02-10 11:00:00,60.2,60.22,60.14,60.17,122256.0,59.5848,59.6046,59.5254,59.5551,122256.0
2025-02-10 11:30:00,60.17,60.17,60.1,60.14,383599.0,59.5551,59.5551,59.4858,59.5254,383599.0
2025-02-10 12:00:00,60.13,60.15,60.09,60.11,71582.0,59.5155,59.5353,59.4759,59.4957,71582.0
2025-02-10 12:30:00,60.1,60.15,60.09,60.15,37152.0,59.4858,59.5353,59.4759,59.5353,37152.0
2025-02-10 13:00:00,60.15,60.16,60.12,60.13,1816602.0,59.5353,59.5452,59.5056,59.5155,1816602.0
2025-02-10 13:30:00,60.13,60.16,60.12,60.15,52400.0,59.5155,59.5452,59.5056,59.5353,52400.0
2025-02-10 14:00:00,60.15,60.18,60.13,60.15,63332.0,59.5353,59.565,59.5155,59.5353,63332.0
2025-02-10 14:30:00,60.15,60.18,60.14,60.16,42363.0,59.5353,59.565,59.5254,59.5452,42363.0
2025-02-10 15:00:00,60.17,60.19,60.15,60.17,109567.0,59.5551,59.5749,59.5353,59.5551,109567.0
2025-02-10 15:30:00,60.16,60.22,60.14,60.22,116271.0,59.5452,59.6046,59.5254,59.6046,116271.0
2025-02-11 09:30:00,60.05,60.13,60.01,60.1,210007.0,59.4363,59.5155,59.3967,59.4858,210007.0
2025-02-11 10:00:00,60.11,60.19,60.09,60.19,126808.0,59.4957,59.5749,59.4759,59.5749,126808.0
2025-02-11 10:30:00,60.19,60.27,60.17,60.26,72350.0,59.5749,59.6541,59.5551,59.6442,72350.0
2025-02-11 11:00:00,60.26,60.33,60.25,60.31,219926.0,59.6442,59.7135,59.6343,59.6937,219926.0
2025-02-11 11:30:00,60.31,60.32,60.25,60.27,202034.0,59.6937,59.7036,59.6343,59.6541,202034.0
2025-02-11 12:00:00,60.26,60.27,60.22,60.27,120135.0,59.6442,59.6541,59.6046,59.6541,120135.0
2025-02-11 12:30:00,60.27,60.28,60.23,60.24,77082.0,59.6541,59.664,59.6145,59.6244,77082.0
2025-02-11 13:00:00,60.24,60.27,60.22,60.25,101832.0,59.6244,59.6541,59.6046,59.6343,101832.0
2025-02-11 13:30:00,60.25,60.3,60.24,60.25,107530.0,59.6343,59.6838,59.6244,59.6343,107530.0
2025-02-11 14:00:00,60.25,60.27,60.23,60.27,100141.0,59.6343,59.6541,59.6145,59.6541,100141.0
2025-02-11 14:30:00,60.26,60.43,60.26,60.37,138303.0,59.6442,59.8124,59.6442,59.7531,138303.0
2025-02-11 15:00:00,60.37,60.39,60.34,60.35,175663.0,59.7531,59.7728,59.7234,59.7333,175663.0
2025-02-11 15:30:00,60.34,60.39,60.34,60.35,303832.0,59.7234,59.7728,59.7234,59.7333,303832.0
2025-02-12 09:30:00,60.01,60.06,59.91,60.06,195460.0,59.3967,59.4462,59.2978,59.4462,195460.0
2025-02-12 10:00:00,60.06,60.2,59.96,60.14,163772.0,59.4462,59.5848,59.3472,59.5254,163772.0
2025-02-12 10:30:00,60.14,60.31,60.14,60.3,212681.0,59.5254,59.6937,59.5254,59.6838,212681.0
2025-02-12 11:00:00,60.3,60.3,60.12,60.16,130371.0,59.6838,59.6838,59.5056,59.5452,130371.0
2025-02-12 11:30:00,60.15,60.4,60.14,60.4,102744.0,59.5353,59.7827,59.5254,59.7827,102744.0
2025-02-12 12:00:00,60.4,60.59,60.38,60.58,455031.0,59.7827,59.9708,59.7629,59.9609,455031.0
2025-02-12 12:30:00,60.58,60.66,60.52,60.65,193001.0,59.9609,60.0401,59.9015,60.0302,193001.0
2025-02-12 13:00:00,60.65,60.68,60.53,60.57,161907.0,60.0302,60.0599,59.9114,59.951,161907.0
2025-02-12 13:30:00,60.56,60.58,60.48,60.49,203165.0,59.9411,59.9609,59.8619,59.8718,203165.0
2025-02-12 14:00:00,60.48,60.5,60.44,60.48,113612.0,59.8619,59.8817,59.8223,59.8619,113612.0
2025-02-12 14:30:00,60.48,60.54,60.48,60.51,194417.0,59.8619,59.9213,59.8619,59.8916,194417.0
2025-02-12 15:00:00,60.52,60.56,60.5,60.53,174448.0,59.9015,59.9411,59.8817,59.9114,174448.0
2025-02-12 15:30:00,60.54,60.56,60.5,60.51,223401.0,59.9213,59.9411,59.8817,59.8916,223401.0
2025-02-13 09:30:00,60.61,60.77,60.57,60.77,136430.0,59.9906,60.149,59.951,60.149,136430.0
2025-02-13 10:00:00,60.78,60.93,60.77,60.89,320432.0,60.1589,60.3073,60.149,60.2677,320432.0
2025-02-13 10:30:00,60.91,61.05,60.88,61.04,4705796.0,60.2875,60.4261,60.2578,60.4162,4705796.0
2025-02-13 11:00:00,61.05,61.13,61.02,61.12,353890.0,60.4261,60.5053,60.3964,60.4954,353890.0
2025-02-13 11:30:00,61.12,61.12,61.01,61.03,695899.0,60.4954,60.4954,60.3865,60.4063,695899.0
2025-02-13 12:00:00,61.03,61.06,61.01,61.05,517197.0,60.4063,60.436,60.3865,60.4261,517197.0
2025-02-13 12:30:00,61.04,61.05,60.96,60.97,211932.0,60.4162,60.4261,60.337,60.3469,211932.0
2025-02-13 13:00:00,60.96,60.98,60.83,60.96,212672.0,60.337,60.3568,60.2083,60.337,212672.0
2025-02-13 13:30:00,60.98,61.01,60.7,60.94,351877.0,60.3568,60.3865,60.0797,60.3172,351877.0
2025-02-13 14:00:00,60.93,61.13,60.92,61.11,100200.0,60.3073,60.5053,60.2974,60.4855,100200.0
2025-02-13 14:30:00,61.1,61.13,61.04,61.07,136029.0,60.4756,60.5053,60.4162,60.4459,136029.0
2025-02-13 15:00:00,61.08,61.16,61.06,61.14,96226.0,60.4558,60.535,60.436,60.5152,96226.0
2025-02-13 15:30:00,61.13,61.2,61.1,61.17,340803.0,60.5053,60.5746,60.4756,60.5449,340803.0
2025-02-14 09:30:00,61.54,61.57,61.45,61.55,244023.0,60.9111,60.9408,60.822,60.921,244023.0
2025-02-14 10:00:00,61.55,61.55,61.32,61.32,251434.0,60.921,60.921,60.6933,60.6933,251434.0
2025-02-14 10:30:00,61.31,61.42,61.31,61.38,185113.0,60.6834,60.7923,60.6834,60.7527,185113.0
2025-02-14 11:00:00,61.38,61.41,61.28,61.36,83239.0,60.7527,60.7824,60.6538,60.7329,83239.0
2025-02-14 11:30:00,61.36,61.38,61.32,61.38,207516.0,60.7329,60.7527,60.6933,60.7527,207516.0
2025-02-14 12:00:00,61.38,61.38,61.32,61.33,58929.0,60.7527,60.7527,60.6933,60.7032,58929.0
2025-02-14 12:30:00,61.33,61.4,61.3,61.39,93607.0,60.7032,60.7725,60.6735,60.7626,93607.0
2025-02-14 13:00:00,61.4,61.4,61.33,61.33,48369.0,60.7725,60.7725,60.7032,60.7032,48369.0
2025-02-14 13:30:00,61.34,61.39,61.33,61.39,56772.0,60.7131,60.7626,60.7032,60.7626,56772.0
2025-02-14 14:00:00,61.39,61.41,61.36,61.37,75105.0,60.7626,60.7824,60.7329,60.7428,75105.0
2025-02-14 14:30:00,61.37,61.38,61.33,61.36,72245.0,60.7428,60.7527,60.7032,60.7329,72245.0
2025-02-14 15:00:00,61.35,61.36,61.31,61.32,120751.0,60.723,60.7329,60.6834,60.6933,120751.0
2025-02-14 15:30:00,61.32,61.35,61.31,61.34,160111.0,60.6933,60.723,60.6834,60.7131,160111.0
2025-02-18 09:30:00,61.73,61.73,61.58,61.66,186066.0,61.0992,61.0992,60.9507,61.0299,186066.0
2025-02-18 10:00:00,61.66,61.7,61.65,61.67,113571.0,61.0299,61.0695,61.02,61.0398,113571.0
2025-02-18 10:30:00,61.68,61.75,61.67,61.75,69312.0,61.0497,61.1189,61.0398,61.1189,69312.0
2025-02-18 11:00:00,61.75,61.77,61.72,61.77,103481.0,61.1189,61.1387,61.0893,61.1387,103481.0
2025-02-18 11:30:00,61.76,61.77,61.72,61.76,65441.0,61.1288,61.1387,61.0893,61.1288,65441.0
2025-02-18 12:00:00,61.76,61.77,61.7,61.72,64059.0,61.1288,61.1387,61.0695,61.0893,64059.0
2025-02-18 12:30:00,61.72,61.73,61.68,61.69,79961.0,61.0893,61.0992,61.0497,61.0596,79961.0
2025-02-18 13:00:00,61.69,61.71,61.65,61.68,71313.0,61.0596,61.0794,61.02,61.0497,71313.0
2025-02-18 13:30:00,61.68,61.69,61.65,61.69,48654.0,61.0497,61.0596,61.02,61.0596,48654.0
2025-02-18 14:00:00,61.69,61.7,61.63,61.67,71486.0,61.0596,61.0695,61.0002,61.0398,71486.0
2025-02-18 14:30:00,61.66,61.72,61.65,61.7,51922.0,61.0299,61.0893,61.02,61.0695,51922.0
2025-02-18 15:00:00,61.7,61.72,61.68,61.69,53048.0,61.0695,61.0893,61.0497,61.0596,53048.0
2025-02-18 15:30:00,61.69,61.77,61.68,61.76,122793.0,61.0596,61.1387,61.0497,61.1288,122793.0
2025-02-19 09:30:00,61.3,61.3,61.21,61.23,110670.0,60.6735,60.6735,60.5845,60.6043,110670.0
2025-02-19 10:00:00,61.22,61.3,61.18,61.3,94170.0,60.5944,60.6735,60.5548,60.6735,94170.0
2025-02-19 10:30:00,61.29,61.37,61.2,61.22,140458.0,60.6636,60.7428,60.5746,60.5944,140458.0
2025-02-19 11:00:00,61.21,61.28,61.19,61.2,41412.0,60.5845,60.6538,60.5647,60.5746,41412.0
2025-02-19 11:30:00,61.2,61.25,61.18,61.19,66049.0,60.5746,60.6241,60.5548,60.5647,66049.0
2025-02-19 12:00:00,61.19,61.21,61.13,61.14,39771.0,60.5647,60.5845,60.5053,60.5152,39771.0
2025-02-19 12:30:00,61.15,61.2,61.13,61.19,53567.0,60.5251,60.5746,60.5053,60.5647,53567.0
2025-02-19 13:00:00,61.17,61.18,61.08,61.17,60988.0,60.5449,60.5548,60.4558,60.5449,60988.0
2025-02-19 13:30:00,61.17,61.21,61.16,61.16,45645.0,60.5449,60.5845,60.535,60.535,45645.0
2025-02-19 14:00:00,61.17,61.32,61.16,61.31,53139.0,60.5449,60.6933,60.535,60.6834,53139.0
2025-02-19 14:30:00,61.31,61.32,61.27,61.29,54111.0,60.6834,60.6933,60.6439,60.6636,54111.0
2025-02-19 15:00:00,61.29,61.31,61.24,61.25,125150.0,60.6636,60.6834,60.6142,60.6241,125150.0
2025-02-19 15:30:00,61.25,61.31,61.25,61.29,150610.0,60.6241,60.6834,60.6241,60.6636,150610.0
2025-02-20 09:30:00,61.57,61.69,61.51,61.51,185025.0,60.9408,61.0596,60.8814,60.8814,185025.0
2025-02-20 10:00:00,61.51,61.59,61.42,61.54,161374.0,60.8814,60.9606,60.7923,60.9111,161374.0
2025-02-20 10:30:00,61.54,61.58,61.41,61.44,202699.0,60.9111,60.9507,60.7824,60.8121,202699.0
2025-02-20 11:00:00,61.45,61.51,61.41,61.46,117368.0,60.822,60.8814,60.7824,60.8319,117368.0
2025-02-20 11:30:00,61.46,61.48,61.4,61.4,86082.0,60.8319,60.8517,60.7725,60.7725,86082.0
2025-02-20 12:00:00,61.4,61.54,61.39,61.53,160916.0,60.7725,60.9111,60.7626,60.9012,160916.0
2025-02-20 12:30:00,61.53,61.57,61.51,61.52,98790.0,60.9012,60.9408,60.8814,60.8913,98790.0
2025-02-20 13:00:00,61.51,61.58,61.49,61.51,487946.0,60.8814,60.9507,60.8616,60.8814,487946.0
2025-02-20 13:30:00,61.51,61.58,61.5,61.58,141388.0,60.8814,60.9507,60.8715,60.9507,141388.0
2025-02-20 14:00:00,61.57,61.59,61.55,61.57,144898.0,60.9408,60.9606,60.921,60.9408,144898.0
2025-02-20 14:30:00,61.58,61.67,61.57,61.65,149712.0,60.9507,61.0398,60.9408,61.02,149712.0
2025-02-20 15:00:00,61.64,61.65,61.61,61.65,122741.0,61.0101,61.02,60.9804,61.02,122741.0
2025-02-20 15:30:00,61.65,61.7,61.63,61.66,287854.0,61.02,61.0695,61.0002,61.0299,287854.0
2025-02-21 09:30:00,61.8,61.84,61.67,61.74,138202.0,61.1684,61.208,61.0398,61.109,138202.0
2025-02-21 10:00:00,61.74,61.8,61.59,61.6,90944.0,61.109,61.1684,60.9606,60.9705,90944.0
2025-02-21 10:30:00,61.6,61.64,61.56,61.63,79704.0,60.9705,61.0101,60.9309,61.0002,79704.0
2025-02-21 11:00:00,61.63,61.69,61.62,61.67,58619.0,61.0002,61.0596,60.9903,61.0398,58619.0
2025-02-21 11:30:00,61.67,61.75,61.66,61.72,81420.0,61.0398,61.1189,61.0299,61.0893,81420.0
2025-02-21 12:00:00,61.72,61.75,61.61,61.66,43992.0,61.0893,61.1189,60.9804,61.0299,43992.0
2025-02-21 12:30:00,61.66,61.67,61.54,61.55,60150.0,61.0299,61.0398,60.9111,60.921,60150.0
2025-02-21 13:00:00,61.55,61.55,61.38,61.38,88756.0,60.921,60.921,60.7527,60.7527,88756.0
2025-02-21 13:30:00,61.37,61.44,61.34,61.35,79386.0,60.7428,60.8121,60.7131,60.723,79386.0
2025-02-21 14:00:00,61.35,61.39,61.23,61.23,124812.0,60.723,60.7626,60.6043,60.6043,124812.0
2025-02-21 14:30:00,61.24,61.3,61.2,61.27,109938.0,60.6142,60.6735,60.5746,60.6439,109938.0
2025-02-21 15:00:00,61.27,61.34,61.26,61.33,90509.0,60.6439,60.7131,60.634,60.7032,90509.0
2025-02-21 15:30:00,61.33,61.36,61.29,61.34,255870.0,60.7032,60.7329,60.6636,60.7131,255870.0
2025-02-24 09:30:00,61.38,61.38,61.03,61.05,214779.0,60.7527,60.7527,60.4063,60.4261,214779.0
2025-02-24 10:00:00,61.04,61.11,60.92,61.03,611173.0,60.4162,60.4855,60.2974,60.4063,611173.0
2025-02-24 10:30:00,61.03,61.1,61.0,61.04,246946.0,60.4063,60.4756,60.3766,60.4162,246946.0
2025-02-24 11:00:00,61.04,61.21,61.04,61.2,114261.0,60.4162,60.5845,60.4162,60.5746,114261.0
2025-02-24 11:30:00,61.19,61.24,61.17,61.19,131588.0,60.5647,60.6142,60.5449,60.5647,131588.0
2025-02-24 12:00:00,61.19,61.28,61.15,61.23,67685.0,60.5647,60.6538,60.5251,60.6043,67685.0
2025-02-24 12:30:00,61.23,61.3,61.22,61.24,124378.0,60.6043,60.6735,60.5944,60.6142,124378.0
2025-02-24 13:00:00,61.22,61.32,61.21,61.3,120194.0,60.5944,60.6933,60.5845,60.6735,120194.0
2025-02-24 13:30:00,61.3,61.32,61.21,61.23,94659.0,60.6735,60.6933,60.5845,60.6043,94659.0
2025-02-24 14:00:00,61.23,61.29,61.17,61.17,74129.0,60.6043,60.6636,60.5449,60.5449,74129.0
2025-02-24 14:30:00,61.17,61.23,61.15,61.18,125438.0,60.5449,60.6043,60.5251,60.5548,125438.0
2025-02-24 15:00:00,61.17,61.19,61.07,61.09,144753.0,60.5449,60.5647,60.4459,60.4657,144753.0
2025-02-24 15:30:00,61.08,61.15,60.98,61.0,324182.0,60.4558,60.5251,60.3568,60.3766,324182.0
2025-02-25 09:30:00,61.52,61.55,61.38,61.39,133861.0,60.8913,60.921,60.7527,60.7626,133861.0
2025-02-25 10:00:00,61.39,61.39,61.14,61.16,138349.0,60.7626,60.7626,60.5152,60.535,138349.0
2025-02-25 10:30:00,61.16,61.32,61.13,61.24,235389.0,60.535,60.6933,60.5053,60.6142,235389.0
2025-02-25 11:00:00,61.25,61.28,61.16,61.17,167382.0,60.6241,60.6538,60.535,60.5449,167382.0
2025-02-25 11:30:00,61.17,61.3,61.1,61.26,171493.0,60.5449,60.6735,60.4756,60.634,171493.0
2025-02-25 12:00:00,61.26,61.26,61.14,61.21,62816.0,60.634,60.634,60.5152,60.5845,62816.0
2025-02-25 12:30:00,61.21,61.32,61.21,61.31,100655.0,60.5845,60.6933,60.5845,60.6834,100655.0
2025-02-25 13:00:00,61.31,61.42,61.28,61.28,69734.0,60.6834,60.7923,60.6538,60.6538,69734.0
2025-02-25 13:30:00,61.28,61.47,61.27,61.38,251354.0,60.6538,60.8418,60.6439,60.7527,251354.0
2025-02-25 14:00:00,61.38,61.39,61.27,61.28,61439.0,60.7527,60.7626,60.6439,60.6538,61439.0
2025-02-25 14:30:00,61.28,61.42,61.28,61.4,86372.0,60.6538,60.7923,60.6538,60.7725,86372.0
2025-02-25 15:00:00,61.4,61.52,61.39,61.48,177878.0,60.7725,60.8913,60.7626,60.8517,177878.0
2025-02-25 15:30:00,61.48,61.49,61.36,61.39,135329.0,60.8517,60.8616,60.7329,60.7626,135329.0
2025-02-26 09:30:00,61.64,61.8,61.63,61.75,196728.0,61.0101,61.1684,61.0002,61.1189,196728.0
2025-02-26 10:00:00,61.75,61.84,61.72,61.81,155648.0,61.1189,61.208,61.0893,61.1783,155648.0
2025-02-26 10:30:00,61.82,61.97,61.81,61.95,93840.0,61.1882,61.3367,61.1783,61.3169,93840.0
2025-02-26 11:00:00,61.95,62.01,61.95,61.98,78972.0,61.3169,61.3763,61.3169,61.3466,78972.0
2025-02-26 11:30:00,61.98,62.0,61.89,61.89,152179.0,61.3466,61.3664,61.2575,61.2575,152179.0
2025-02-26 12:00:00,61.9,61.99,61.87,61.98,116094.0,61.2674,61.3565,61.2377,61.3466,116094.0
2025-02-26 12:30:00,62.0,62.03,61.7,61.72,133984.0,61.3664,61.3961,61.0695,61.0893,133984.0
2025-02-26 13:00:00,61.72,61.74,61.64,61.65,73483.0,61.0893,61.109,61.0101,61.02,73483.0
2025-02-26 13:30:00,61.64,61.67,61.5,61.53,90657.0,61.0101,61.0398,60.8715,60.9012,90657.0
2025-02-26 14:00:00,61.52,61.56,61.45,61.53,71075.0,60.8913,60.9309,60.822,60.9012,71075.0
2025-02-26 14:30:00,61.52,61.63,61.52,61.53,125471.0,60.8913,61.0002,60.8913,60.9012,125471.0
2025-02-26 15:00:00,61.53,61.55,61.48,61.54,298969.0,60.9012,60.921,60.8517,60.9111,298969.0
2025-02-26 15:30:00,61.53,61.64,61.51,61.59,164107.0,60.9012,61.0101,60.8814,60.9606,164107.0
2025-02-27 09:30:00,61.32,61.37,61.03,61.03,223007.0,60.6933,60.7428,60.4063,60.4063,223007.0
2025-02-27 10:00:00,61.02,61.27,60.92,61.2,150333.0,60.3964,60.6439,60.2974,60.5746,150333.0
2025-02-27 10:30:00,61.2,61.24,61.13,61.15,86004.0,60.5746,60.6142,60.5053,60.5251,86004.0
2025-02-27 11:00:00,61.15,61.25,61.14,61.17,61866.0,60.5251,60.6241,60.5152,60.5449,61866.0
2025-02-27 11:30:00,61.18,61.24,61.14,61.15,113798.0,60.5548,60.6142,60.5152,60.5251,113798.0
2025-02-27 12:00:00,61.15,61.2,61.09,61.19,31540.0,60.5251,60.5746,60.4657,60.5647,31540.0
2025-02-27 12:30:00,61.2,61.2,61.07,61.14,50367.0,60.5746,60.5746,60.4459,60.5152,50367.0
2025-02-27 13:00:00,61.16,61.27,61.16,61.25,65028.0,60.535,60.6439,60.535,60.6241,65028.0
2025-02-27 13:30:00,61.23,61.29,61.23,61.26,100828.0,60.6043,60.6636,60.6043,60.634,100828.0
2025-02-27 14:00:00,61.25,61.26,61.07,61.08,64706.0,60.6241,60.634,60.4459,60.4558,64706.0
2025-02-27 14:30:00,61.07,61.07,60.88,60.93,112210.0,60.4459,60.4459,60.2578,60.3073,112210.0
2025-02-27 15:00:00,60.92,60.92,60.74,60.75,332822.0,60.2974,60.2974,60.1193,60.1292,332822.0
2025-02-27 15:30:00,60.76,60.82,60.73,60.75,270196.0,60.1391,60.1985,60.1094,60.1292,270196.0
2025-02-28 09:30:00,60.37,60.47,60.24,60.47,193739.0,59.7531,59.852,59.6244,59.852,193739.0
2025-02-28 10:00:00,60.46,60.58,60.45,60.58,76112.0,59.8421,59.9609,59.8322,59.9609,76112.0
2025-02-28 10:30:00,60.58,60.59,60.51,60.58,84347.0,59.9609,59.9708,59.8916,59.9609,84347.0
2025-02-28 11:00:00,60.57,60.6,60.47,60.47,97848.0,59.951,59.9807,59.852,59.852,97848.0
2025-02-28 11:30:00,60.46,60.59,60.46,60.52,66988.0,59.8421,59.9708,59.8421,59.9015,66988.0
2025-02-28 12:00:00,60.53,60.59,60.45,60.52,68271.0,59.9114,59.9708,59.8322,59.9015,68271.0
2025-02-28 12:30:00,60.52,60.52,60.26,60.26,141751.0,59.9015,59.9015,59.6442,59.6442,141751.0
2025-02-28 13:00:00,60.26,60.33,60.07,60.19,303101.0,59.6442,59.7135,59.4561,59.5749,303101.0
2025-02-28 13:30:00,60.19,60.31,60.08,60.08,139497.0,59.5749,59.6937,59.466,59.466,139497.0
2025-02-28 14:00:00,60.08,60.2,60.08,60.17,70037.0,59.466,59.5848,59.466,59.5551,70037.0
2025-02-28 14:30:00,60.17,60.34,60.15,60.32,197764.0,59.5551,59.7234,59.5353,59.7036,197764.0
2025-02-28 15:00:00,60.32,60.44,60.3,60.43,157825.0,59.7036,59.8223,59.6838,59.8124,157825.0
2025-02-28 15:30:00,60.43,60.64,60.33,60.59,394461.0,59.8124,60.0203,59.7135,59.9708,394461.0
2025-03-03 09:30:00,61.49,61.61,61.17,61.4,355437.0,60.8616,60.9804,60.5449,60.7725,355437.0
2025-03-03 10:00:00,61.4,61.58,61.31,61.58,231798.0,60.7725,60.9507,60.6834,60.9507,231798.0
2025-03-03 10:30:00,61.57,61.62,61.45,61.5,107661.0,60.9408,60.9903,60.822,60.8715,107661.0
2025-03-03 11:00:00,61.51,61.56,61.42,61.46,83273.0,60.8814,60.9309,60.7923,60.8319,83273.0
2025-03-03 11:30:00,61.46,61.49,61.37,61.48,86057.0,60.8319,60.8616,60.7428,60.8517,86057.0
2025-03-03 12:00:00,61.47,61.56,61.44,61.53,67783.0,60.8418,60.9309,60.8121,60.9012,67783.0
2025-03-03 12:30:00,61.53,61.56,61.42,61.44,55530.0,60.9012,60.9309,60.7923,60.8121,55530.0
2025-03-03 13:00:00,61.44,61.44,61.15,61.17,79603.0,60.8121,60.8121,60.5251,60.5449,79603.0
2025-03-03 13:30:00,61.17,61.33,61.1,61.19,108399.0,60.5449,60.7032,60.4756,60.5647,108399.0
2025-03-03 14:00:00,61.19,61.25,61.15,61.17,64482.0,60.5647,60.6241,60.5251,60.5449,64482.0
2025-03-03 14:30:00,61.16,61.27,60.9,60.9,207327.0,60.535,60.6439,60.2776,60.2776,207327.0
2025-03-03 15:00:00,60.89,60.89,60.58,60.61,127799.0,60.2677,60.2677,59.9609,59.9906,127799.0
2025-03-03 15:30:00,60.61,60.83,60.53,60.83,199353.0,59.9906,60.2083,59.9114,60.2083,199353.0
2025-03-04 09:30:00,60.52,60.55,60.35,60.36,259758.0,59.9015,59.9312,59.7333,59.7432,259758.0
2025-03-04 10:00:00,60.32,60.34,60.04,60.18,117435.0,59.7036,59.7234,59.4264,59.565,117435.0
2025-03-04 10:30:00,60.18,60.36,60.18,60.26,120330.0,59.565,59.7432,59.565,59.6442,120330.0
2025-03-04 11:00:00,60.26,60.29,60.11,60.14,115003.0,59.6442,59.6739,59.4957,59.5254,115003.0
2025-03-04 11:30:00,60.15,60.43,60.14,60.4,185505.0,59.5353,59.8124,59.5254,59.7827,185505.0
2025-03-04 12:00:00,60.41,60.63,60.39,60.6,92616.0,59.7926,60.0104,59.7728,59.9807,92616.0
2025-03-04 12:30:00,60.6,60.66,60.49,60.52,187696.0,59.9807,60.0401,59.8718,59.9015,187696.0
2025-03-04 13:00:00,60.52,60.85,60.51,60.72,231628.0,59.9015,60.2281,59.8916,60.0995,231628.0
2025-03-04 13:30:00,60.72,61.0,60.69,60.98,161729.0,60.0995,60.3766,60.0698,60.3568,161729.0
2025-03-04 14:00:00,60.98,61.24,60.98,61.14,143290.0,60.3568,60.6142,60.3568,60.5152,143290.0
2025-03-04 14:30:00,61.14,61.25,61.1,61.25,77822.0,60.5152,60.6241,60.4756,60.6241,77822.0
2025-03-04 15:00:00,61.23,61.44,61.21,61.36,308416.0,60.6043,60.8121,60.5845,60.7329,308416.0
2025-03-04 15:30:00,61.36,61.36,60.83,60.86,254340.0,60.7329,60.7329,60.2083,60.238,254340.0
2025-03-05 09:30:00,61.72,61.96,61.71,61.86,475218.0,61.0893,61.3268,61.0794,61.2278,475218.0
2025-03-05 10:00:00,61.88,62.05,61.8,61.85,433487.0,61.2476,61.4159,61.1684,61.2179,433487.0
2025-03-05 10:30:00,61.87,62.02,61.84,61.97,167677.0,61.2377,61.3862,61.208,61.3367,167677.0
2025-03-05 11:00:00,61.96,61.99,61.84,61.89,105255.0,61.3268,61.3565,61.208,61.2575,105255.0
2025-03-05 11:30:00,61.87,62.02,61.77,61.96,227803.0,61.2377,61.3862,61.1387,61.3268,227803.0
2025-03-05 12:00:00,61.95,62.12,61.94,62.12,76957.0,61.3169,61.4852,61.307,61.4852,76957.0
2025-03-05 12:30:00,62.12,62.21,62.08,62.2,131466.0,61.4852,61.5742,61.4456,61.5643,131466.0
2025-03-05 13:00:00,62.2,62.23,62.03,62.1,201722.0,61.5643,61.594,61.3961,61.4654,201722.0
2025-03-05 13:30:00,62.1,62.24,62.03,62.23,77027.0,61.4654,61.6039,61.3961,61.594,77027.0
2025-03-05 14:00:00,62.23,62.4,62.21,62.39,151615.0,61.594,61.7623,61.5742,61.7524,151615.0
2025-03-05 14:30:00,62.36,62.46,62.34,62.4,137497.0,61.7227,61.8217,61.7029,61.7623,137497.0
2025-03-05 15:00:00,62.41,62.49,62.36,62.47,193977.0,61.7722,61.8514,61.7227,61.8316,193977.0
2025-03-05 15:30:00,62.47,62.48,62.37,62.4,403091.0,61.8316,61.8415,61.7326,61.7623,403091.0
2025-03-06 09:30:00,62.08,62.34,62.01,62.21,528407.0,61.4456,61.7029,61.3763,61.5742,528407.0
2025-03-06 10:00:00,62.2,62.44,62.17,62.38,296154.0,61.5643,61.8019,61.5347,61.7425,296154.0
2025-03-06 10:30:00,62.37,62.46,62.26,62.32,821467.0,61.7326,61.8217,61.6237,61.6831,821467.0
2025-03-06 11:00:00,62.36,62.49,62.34,62.44,141491.0,61.7227,61.8514,61.7029,61.8019,141491.0
2025-03-06 11:30:00,62.44,62.5,62.08,62.09,95449.0,61.8019,61.8613,61.4456,61.4555,95449.0
2025-03-06 12:00:00,62.09,62.14,61.97,62.04,124174.0,61.4555,61.505,61.3367,61.406,124174.0
2025-03-06 12:30:00,62.04,62.09,61.89,62.03,89683.0,61.406,61.4555,61.2575,61.3961,89683.0
2025-03-06 13:00:00,62.02,62.13,61.97,62.03,43116.0,61.3862,61.4951,61.3367,61.3961,43116.0
2025-03-06 13:30:00,62.02,62.07,61.86,61.98,63978.0,61.3862,61.4357,61.2278,61.3466,63978.0
2025-03-06 14:00:00,61.99,61.99,61.82,61.85,100176.0,61.3565,61.3565,61.1882,61.2179,100176.0
2025-03-06 14:30:00,61.85,62.16,61.81,61.9,225209.0,61.2179,61.5248,61.1783,61.2674,225209.0
2025-03-06 15:00:00,61.88,62.05,61.86,62.02,216043.0,61.2476,61.4159,61.2278,61.3862,216043.0
2025-03-06 15:30:00,62.02,62.07,61.86,61.87,175801.0,61.3862,61.4357,61.2278,61.2377,175801.0
2025-03-07 09:30:00,61.97,62.26,61.93,62.18,204369.0,61.3367,61.6237,61.2971,61.5446,204369.0
2025-03-07 10:00:00,62.16,62.24,62.1,62.15,226327.0,61.5248,61.6039,61.4654,61.5149,226327.0
2025-03-07 10:30:00,62.14,62.3,61.87,62.16,448362.0,61.505,61.6633,61.2377,61.5248,448362.0
2025-03-07 11:00:00,62.15,62.17,61.91,61.92,165729.0,61.5149,61.5347,61.2773,61.2872,165729.0
2025-03-07 11:30:00,61.92,61.93,61.78,61.87,279582.0,61.2872,61.2971,61.1486,61.2377,279582.0
2025-03-07 12:00:00,61.86,61.98,61.75,61.92,189789.0,61.2278,61.3466,61.1189,61.2872,189789.0
2025-03-07 12:30:00,61.92,62.16,61.85,62.02,429198.0,61.2872,61.5248,61.2179,61.3862,429198.0
2025-03-07 13:00:00,62.02,62.18,62.0,62.05,189657.0,61.3862,61.5446,61.3664,61.4159,189657.0
2025-03-07 13:30:00,62.06,62.28,62.05,62.28,186832.0,61.4258,61.6435,61.4159,61.6435,186832.0
2025-03-07 14:00:00,62.27,62.44,62.22,62.39,143456.0,61.6336,61.8019,61.5841,61.7524,143456.0
2025-03-07 14:30:00,62.37,62.41,62.28,62.32,176474.0,61.7326,61.7722,61.6435,61.6831,176474.0
2025-03-07 15:00:00,62.32,62.43,62.29,62.39,249585.0,61.6831,61.792,61.6534,61.7524,249585.0
2025-03-07 15:30:00,62.38,62.46,62.24,62.39,254705.0,61.7425,61.8217,61.6039,61.7524,254705.0
2025-03-10 09:30:00,61.44,61.62,61.4,61.47,248149.0,60.8121,60.9903,60.7725,60.8418,248149.0
2025-03-10 10:00:00,61.46,61.46,61.26,61.27,233192.0,60.8319,60.8319,60.634,60.6439,233192.0
2025-03-10 10:30:00,61.26,61.29,61.14,61.19,262785.0,60.634,60.6636,60.5152,60.5647,262785.0
2025-03-10 11:00:00,61.22,61.36,61.22,61.35,132303.0,60.5944,60.7329,60.5944,60.723,132303.0
2025-03-10 11:30:00,61.35,61.4,61.19,61.24,99811.0,60.723,60.7725,60.5647,60.6142,99811.0
2025-03-10 12:00:00,61.25,61.27,61.15,61.21,305810.0,60.6241,60.6439,60.5251,60.5845,305810.0
2025-03-10 12:30:00,61.21,61.28,61.13,61.14,214805.0,60.5845,60.6538,60.5053,60.5152,214805.0
2025-03-10 13:00:00,61.14,61.15,61.0,61.07,161016.0,60.5152,60.5251,60.3766,60.4459,161016.0
2025-03-10 13:30:00,61.06,61.07,60.85,60.86,85016.0,60.436,60.4459,60.2281,60.238,85016.0
2025-03-10 14:00:00,60.85,60.99,60.75,60.77,472927.0,60.2281,60.3667,60.1292,60.149,472927.0
2025-03-10 14:30:00,60.78,60.82,60.68,60.69,201688.0,60.1589,60.1985,60.0599,60.0698,201688.0
2025-03-10 15:00:00,60.69,60.95,60.58,60.86,172480.0,60.0698,60.3271,59.9609,60.238,172480.0
2025-03-10 15:30:00,60.88,61.02,60.84,60.99,226101.0,60.2578,60.3964,60.2182,60.3667,226101.0
2025-03-11 09:30:00,61.17,61.28,61.1,61.13,154181.0,60.5449,60.6538,60.4756,60.5053,154181.0
2025-03-11 10:00:00,61.13,61.24,60.73,60.75,215119.0,60.5053,60.6142,60.1094,60.1292,215119.0
2025-03-11 10:30:00,60.75,60.84,60.6,60.7,200589.0,60.1292,60.2182,59.9807,60.0797,200589.0
2025-03-11 11:00:00,60.66,60.98,60.65,60.86,120558.0,60.0401,60.3568,60.0302,60.238,120558.0
2025-03-11 11:30:00,60.86,61.03,60.84,60.86,152651.0,60.238,60.4063,60.2182,60.238,152651.0
2025-03-11 12:00:00,60.85,60.86,60.71,60.77,83340.0,60.2281,60.238,60.0896,60.149,83340.0
2025-03-11 12:30:00,60.77,60.83,60.65,60.68,92006.0,60.149,60.2083,60.0302,60.0599,92006.0
2025-03-11 13:00:00,60.67,60.68,60.54,60.55,143741.0,60.05,60.0599,59.9213,59.9312,143741.0
2025-03-11 13:30:00,60.54,60.76,60.54,60.7,122164.0,59.9213,60.1391,59.9213,60.0797,122164.0
2025-03-11 14:00:00,60.7,61.11,60.69,61.04,142942.0,60.0797,60.4855,60.0698,60.4162,142942.0
2025-03-11 14:30:00,61.03,61.25,60.96,61.2,273549.0,60.4063,60.6241,60.337,60.5746,273549.0
2025-03-11 15:00:00,61.18,61.27,61.04,61.11,228652.0,60.5548,60.6439,60.4162,60.4855,228652.0
2025-03-11 15:30:00,61.11,61.18,60.96,60.96,164174.0,60.4855,60.5548,60.337,60.337,164174.0
2025-03-12 09:30:00,61.3,61.34,61.05,61.16,147101.0,60.6735,60.7131,60.4261,60.535,147101.0
2025-03-12 10:00:00,61.15,61.21,61.07,61.16,126897.0,60.5251,60.5845,60.4459,60.535,126897.0
2025-03-12 10:30:00,61.17,61.17,61.01,61.03,163399.0,60.5449,60.5449,60.3865,60.4063,163399.0
2025-03-12 11:00:00,61.04,61.17,60.92,61.15,122673.0,60.4162,60.5449,60.2974,60.5251,122673.0
2025-03-12 11:30:00,61.16,61.29,61.15,61.29,154132.0,60.535,60.6636,60.5251,60.6636,154132.0
2025-03-12 12:00:00,61.29,61.39,61.24,61.34,310380.0,60.6636,60.7626,60.6142,60.7131,310380.0
2025-03-12 12:30:00,61.34,61.42,61.26,61.26,117895.0,60.7131,60.7923,60.634,60.634,117895.0
2025-03-12 13:00:00,61.27,61.42,61.25,61.42,243928.0,60.6439,60.7923,60.6241,60.7923,243928.0
2025-03-12 13:30:00,61.42,61.45,61.2,61.2,126180.0,60.7923,60.822,60.5746,60.5746,126180.0
2025-03-12 14:00:00,61.18,61.38,61.18,61.37,71706.0,60.5548,60.7527,60.5548,60.7428,71706.0
2025-03-12 14:30:00,61.37,61.45,61.35,61.39,227192.0,60.7428,60.822,60.723,60.7626,227192.0
2025-03-12 15:00:00,61.38,61.41,61.28,61.33,96449.0,60.7527,60.7824,60.6538,60.7032,96449.0
2025-03-12 15:30:00,61.34,61.38,61.28,61.33,173102.0,60.7131,60.7527,60.6538,60.7032,173102.0
2025-03-13 09:30:00,60.94,61.11,60.87,60.89,187186.0,60.3172,60.4855,60.2479,60.2677,187186.0
2025-03-13 10:00:00,60.86,61.19,60.86,61.11,289793.0,60.238,60.5647,60.238,60.4855,289793.0
2025-03-13 10:30:00,61.1,61.17,61.04,61.11,161337.0,60.4756,60.5449,60.4162,60.4855,161337.0
2025-03-13 11:00:00,61.14,61.17,61.01,61.02,119443.0,60.5152,60.5449,60.3865,60.3964,119443.0
2025-03-13 11:30:00,61.02,61.13,60.93,60.98,216933.0,60.3964,60.5053,60.3073,60.3568,216933.0
2025-03-13 12:00:00,60.99,61.1,60.99,61.05,79454.0,60.3667,60.4756,60.3667,60.4261,79454.0
2025-03-13 12:30:00,61.03,61.17,60.95,61.05,106504.0,60.4063,60.5449,60.3271,60.4261,106504.0
2025-03-13 13:00:00,61.06,61.09,60.88,60.93,85095.0,60.436,60.4657,60.2578,60.3073,85095.0
2025-03-13 13:30:00,60.91,60.93,60.81,60.82,93822.0,60.2875,60.3073,60.1886,60.1985,93822.0
2025-03-13 14:00:00,60.81,61.01,60.81,61.0,86119.0,60.1886,60.3865,60.1886,60.3766,86119.0
2025-03-13 14:30:00,61.01,61.11,60.98,61.09,88349.0,60.3865,60.4855,60.3568,60.4657,88349.0
2025-03-13 15:00:00,61.09,61.14,60.93,60.97,138311.0,60.4657,60.5152,60.3073,60.3469,138311.0
2025-03-13 15:30:00,60.97,61.02,60.92,60.96,407722.0,60.3469,60.3964,60.2974,60.337,407722.0
2025-03-14 09:30:00,61.6,61.75,61.55,61.7,161770.0,60.9705,61.1189,60.921,61.0695,161770.0
2025-03-14 10:00:00,61.69,61.8,61.52,61.69,162613.0,61.0596,61.1684,60.8913,61.0596,162613.0
2025-03-14 10:30:00,61.69,61.81,61.63,61.8,160634.0,61.0596,61.1783,61.0002,61.1684,160634.0
2025-03-14 11:00:00,61.8,61.91,61.79,61.88,114670.0,61.1684,61.2773,61.1585,61.2476,114670.0
2025-03-14 11:30:00,61.88,61.94,61.87,61.9,119211.0,61.2476,61.307,61.2377,61.2674,119211.0
2025-03-14 12:00:00,61.91,61.91,61.79,61.82,107943.0,61.2773,61.2773,61.1585,61.1882,107943.0
2025-03-14 12:30:00,61.82,62.0,61.81,62.0,228122.0,61.1882,61.3664,61.1783,61.3664,228122.0
2025-03-14 13:00:00,62.0,62.03,61.96,61.99,157080.0,61.3664,61.3961,61.3268,61.3565,157080.0
2025-03-14 13:30:00,61.99,62.01,61.9,61.91,111429.0,61.3565,61.3763,61.2674,61.2773,111429.0
2025-03-14 14:00:00,61.91,61.98,61.9,61.93,62526.0,61.2773,61.3466,61.2674,61.2971,62526.0
2025-03-14 14:30:00,61.93,62.02,61.93,62.0,80646.0,61.2971,61.3862,61.2971,61.3664,80646.0
2025-03-14 15:00:00,61.99,62.04,61.98,61.98,108861.0,61.3565,61.406,61.3466,61.3466,108861.0
2025-03-14 15:30:00,61.99,62.12,61.99,62.09,148446.0,61.3565,61.4852,61.3565,61.4555,148446.0
2025-03-17 09:30:00,62.27,62.62,62.26,62.59,259885.0,61.6336,61.9801,61.6237,61.9504,259885.0
2025-03-17 10:00:00,62.58,62.6,62.5,62.54,267005.0,61.9405,61.9603,61.8613,61.9009,267005.0
2025-03-17 10:30:00,62.54,62.64,62.51,62.57,100237.0,61.9009,61.9999,61.8712,61.9306,100237.0
2025-03-17 11:00:00,62.57,62.69,62.56,62.64,67929.0,61.9306,62.0493,61.9207,61.9999,67929.0
2025-03-17 11:30:00,62.65,62.7,62.59,62.67,80164.0,62.0098,62.0592,61.9504,62.0295,80164.0
2025-03-17 12:00:00,62.67,62.71,62.64,62.67,58101.0,62.0295,62.0691,61.9999,62.0295,58101.0
2025-03-17 12:30:00,62.66,62.74,62.65,62.72,95868.0,62.0196,62.0988,62.0098,62.079,95868.0
2025-03-17 13:00:00,62.72,62.78,62.68,62.76,116723.0,62.079,62.1384,62.0394,62.1186,116723.0
2025-03-17 13:30:00,62.77,62.85,62.76,62.84,75287.0,62.1285,62.2077,62.1186,62.1978,75287.0
2025-03-17 14:00:00,62.85,62.94,62.83,62.92,106534.0,62.2077,62.2968,62.1879,62.277,106534.0
2025-03-17 14:30:00,62.92,62.96,62.91,62.94,91119.0,62.277,62.3166,62.2671,62.2968,91119.0
2025-03-17 15:00:00,62.94,62.94,62.89,62.91,116495.0,62.2968,62.2968,62.2473,62.2671,116495.0
2025-03-17 15:30:00,62.92,62.92,62.85,62.88,146389.0,62.277,62.277,62.2077,62.2374,146389.0
2025-03-18 09:30:00,62.8,62.8,62.59,62.61,205770.0,62.1582,62.1582,61.9504,61.9702,205770.0
2025-03-18 10:00:00,62.61,62.67,62.57,62.65,178658.0,61.9702,62.0295,61.9306,62.0098,178658.0
2025-03-18 10:30:00,62.66,62.7,62.6,62.65,155394.0,62.0196,62.0592,61.9603,62.0098,155394.0
2025-03-18 11:00:00,62.66,62.66,62.5,62.6,54649.0,62.0196,62.0196,61.8613,61.9603,54649.0
2025-03-18 11:30:00,62.6,62.72,62.58,62.65,85273.0,61.9603,62.079,61.9405,62.0098,85273.0
2025-03-18 12:00:00,62.64,62.79,62.63,62.79,58979.0,61.9999,62.1483,61.99,62.1483,58979.0
2025-03-18 12:30:00,62.79,62.81,62.67,62.76,61037.0,62.1483,62.1681,62.0295,62.1186,61037.0
2025-03-18 13:00:00,62.73,62.79,62.66,62.74,112402.0,62.0889,62.1483,62.0196,62.0988,112402.0
2025-03-18 13:30:00,62.74,62.82,62.71,62.79,58334.0,62.0988,62.178,62.0691,62.1483,58334.0
2025-03-18 14:00:00,62.78,62.81,62.72,62.77,58802.0,62.1384,62.1681,62.079,62.1285,58802.0
2025-03-18 14:30:00,62.77,62.86,62.77,62.82,103805.0,62.1285,62.2176,62.1285,62.178,103805.0
2025-03-18 15:00:00,62.81,62.87,62.78,62.83,75701.0,62.1681,62.2275,62.1384,62.1879,75701.0
2025-03-18 15:30:00,62.84,62.85,62.75,62.8,160869.0,62.1978,62.2077,62.1087,62.1582,160869.0
2025-03-19 09:30:00,62.74,62.74,62.62,62.69,298510.0,62.0988,62.0988,61.9801,62.0493,298510.0
2025-03-19 10:00:00,62.69,62.76,62.68,62.73,185710.0,62.0493,62.1186,62.0394,62.0889,185710.0
2025-03-19 10:30:00,62.73,62.8,62.72,62.72,99341.0,62.0889,62.1582,62.079,62.079,99341.0
2025-03-19 11:00:00,62.73,62.82,62.72,62.8,73632.0,62.0889,62.178,62.079,62.1582,73632.0
2025-03-19 11:30:00,62.8,62.89,62.79,62.85,108550.0,62.1582,62.2473,62.1483,62.2077,108550.0
2025-03-19 12:00:00,62.86,62.88,62.83,62.87,108900.0,62.2176,62.2374,62.1879,62.2275,108900.0
2025-03-19 12:30:00,62.87,62.87,62.77,62.79,255199.0,62.2275,62.2275,62.1285,62.1483,255199.0
2025-03-19 13:00:00,62.8,62.8,62.64,62.64,202826.0,62.1582,62.1582,61.9999,61.9999,202826.0
2025-03-19 13:30:00,62.64,62.71,62.62,62.69,173384.0,61.9999,62.0691,61.9801,62.0493,173384.0
2025-03-19 14:00:00,62.67,62.9,62.64,62.8,406302.0,62.0295,62.2572,61.9999,62.1582,406302.0
2025-03-19 14:30:00,62.82,63.1,62.81,63.09,408665.0,62.178,62.4552,62.1681,62.4453,408665.0
2025-03-19 15:00:00,63.09,63.21,62.9,62.93,424297.0,62.4453,62.564,62.2572,62.2869,424297.0
2025-03-19 15:30:00,62.92,63.1,62.91,62.99,565703.0,62.277,62.4552,62.2671,62.3463,565703.0
2025-03-20 09:30:00,62.13,62.34,62.1,62.34,183821.0,61.4951,61.7029,61.4654,61.7029,183821.0
2025-03-20 10:00:00,62.32,62.49,62.32,62.43,108310.0,61.6831,61.8514,61.6831,61.792,108310.0
2025-03-20 10:30:00,62.44,62.5,62.39,62.49,147408.0,61.8019,61.8613,61.7524,61.8514,147408.0
2025-03-20 11:00:00,62.5,62.51,62.43,62.44,127241.0,61.8613,61.8712,61.792,61.8019,127241.0
2025-03-20 11:30:00,62.44,62.5,62.35,62.45,69663.0,61.8019,61.8613,61.7128,61.8118,69663.0
2025-03-20 12:00:00,62.45,62.53,62.42,62.43,176126.0,61.8118,61.891,61.7821,61.792,176126.0
2025-03-20 12:30:00,62.43,62.47,62.4,62.42,56932.0,61.792,61.8316,61.7623,61.7821,56932.0
2025-03-20 13:00:00,62.43,62.5,62.33,62.34,49028.0,61.792,61.8613,61.693,61.7029,49028.0
2025-03-20 13:30:00,62.34,62.45,62.34,62.37,98766.0,61.7029,61.8118,61.7029,61.7326,98766.0
2025-03-20 14:00:00,62.4,62.46,62.38,62.39,69196.0,61.7623,61.8217,61.7425,61.7524,69196.0
2025-03-20 14:30:00,62.38,62.49,62.35,62.42,93911.0,61.7425,61.8514,61.7128,61.7821,93911.0
2025-03-20 15:00:00,62.43,62.52,62.42,62.43,117600.0,61.792,61.8811,61.7821,61.792,117600.0
2025-03-20 15:30:00,62.44,62.54,62.44,62.48,160040.0,61.8019,61.9009,61.8019,61.8415,160040.0
2025-03-21 09:30:00,61.82,61.92,61.76,61.86,188954.0,61.3764,61.4757,61.3168,61.4161,188954.0
2025-03-21 10:00:00,61.86,61.86,61.72,61.8,123448.0,61.4161,61.4161,61.2771,61.3565,123448.0
2025-03-21 10:30:00,61.8,61.91,61.78,61.91,215979.0,61.3565,61.4658,61.3367,61.4658,215979.0
2025-03-21 11:00:00,61.91,61.94,61.86,61.88,153340.0,61.4658,61.4955,61.4161,61.436,153340.0
2025-03-21 11:30:00,61.88,61.92,61.71,61.76,105521.0,61.436,61.4757,61.2672,61.3168,105521.0
2025-03-21 12:00:00,61.76,61.96,61.74,61.94,109143.0,61.3168,61.5154,61.297,61.4955,109143.0
2025-03-21 12:30:00,61.94,61.96,61.87,61.96,77161.0,61.4955,61.5154,61.426,61.5154,77161.0
2025-03-21 13:00:00,61.95,61.98,61.9,61.92,224262.0,61.5055,61.5353,61.4558,61.4757,224262.0
2025-03-21 13:30:00,61.91,62.05,61.89,61.99,165408.0,61.4658,61.6048,61.4459,61.5452,165408.0
2025-03-21 14:00:00,61.99,62.01,61.92,61.93,130271.0,61.5452,61.565,61.4757,61.4856,130271.0
2025-03-21 14:30:00,61.93,62.0,61.92,61.94,234630.0,61.4856,61.5551,61.4757,61.4955,234630.0
2025-03-21 15:00:00,61.94,61.95,61.89,61.91,216254.0,61.4955,61.5055,61.4459,61.4658,216254.0
2025-03-21 15:30:00,61.91,61.98,61.87,61.95,443818.0,61.4658,61.5353,61.426,61.5055,443818.0
2025-03-24 09:30:00,62.01,62.16,62.0,62.01,181953.0,61.565,61.714,61.5551,61.565,181953.0
2025-03-24 10:00:00,62.01,62.2,62.0,62.18,135339.0,61.565,61.7537,61.5551,61.7338,135339.0
2025-03-24 10:30:00,62.18,62.18,62.06,62.11,134247.0,61.7338,61.7338,61.6147,61.6643,134247.0
2025-03-24 11:00:00,62.12,62.13,62.05,62.08,79045.0,61.6743,61.6842,61.6048,61.6345,79045.0
2025-03-24 11:30:00,62.08,62.1,62.02,62.07,65812.0,61.6345,61.6544,61.575,61.6246,65812.0
2025-03-24 12:00:00,62.06,62.13,62.02,62.03,60606.0,61.6147,61.6842,61.575,61.5849,60606.0
2025-03-24 12:30:00,62.02,62.03,61.93,61.98,100342.0,61.575,61.5849,61.4856,61.5353,100342.0
2025-03-24 13:00:00,61.98,61.99,61.94,61.99,86720.0,61.5353,61.5452,61.4955,61.5452,86720.0
2025-03-24 13:30:00,62.0,62.0,61.94,61.97,66231.0,61.5551,61.5551,61.4955,61.5253,66231.0
2025-03-24 14:00:00,61.97,61.97,61.9,61.92,65365.0,61.5253,61.5253,61.4558,61.4757,65365.0
2025-03-24 14:30:00,61.92,62.05,61.9,62.03,135681.0,61.4757,61.6048,61.4558,61.5849,135681.0
2025-03-24 15:00:00,62.03,62.07,62.02,62.03,120030.0,61.5849,61.6246,61.575,61.5849,120030.0
2025-03-24 15:30:00,62.04,62.1,62.03,62.07,289639.0,61.5948,61.6544,61.5849,61.6246,289639.0
2025-03-25 09:30:00,62.34,62.42,62.34,62.36,365020.0,61.8927,61.9721,61.8927,61.9125,365020.0
2025-03-25 10:00:00,62.35,62.37,62.27,62.3,262710.0,61.9026,61.9225,61.8232,61.853,262710.0
2025-03-25 10:30:00,62.29,62.36,62.29,62.33,62465.0,61.843,61.9125,61.843,61.8827,62465.0
2025-03-25 11:00:00,62.34,62.35,62.28,62.3,117381.0,61.8927,61.9026,61.8331,61.853,117381.0
2025-03-25 11:30:00,62.3,62.31,62.19,62.2,67697.0,61.853,61.8629,61.7438,61.7537,67697.0
2025-03-25 12:00:00,62.22,62.33,62.21,62.32,86225.0,61.7735,61.8827,61.7636,61.8728,86225.0
2025-03-25 12:30:00,62.33,62.33,62.29,62.32,73290.0,61.8827,61.8827,61.843,61.8728,73290.0
2025-03-25 13:00:00,62.32,62.39,62.28,62.29,216473.0,61.8728,61.9423,61.8331,61.843,216473.0
2025-03-25 13:30:00,62.3,62.35,62.3,62.3,134808.0,61.853,61.9026,61.853,61.853,134808.0
2025-03-25 14:00:00,62.3,62.32,62.25,62.26,71316.0,61.853,61.8728,61.8033,61.8132,71316.0
2025-03-25 14:30:00,62.26,62.28,62.21,62.23,42690.0,61.8132,61.8331,61.7636,61.7835,42690.0
2025-03-25 15:00:00,62.23,62.28,62.2,62.21,190252.0,61.7835,61.8331,61.7537,61.7636,190252.0
2025-03-25 15:30:00,62.21,62.32,62.2,62.28,316682.0,61.7636,61.8728,61.7537,61.8331,316682.0
2025-03-26 09:30:00,62.0,62.07,61.87,61.88,192427.0,61.5551,61.6246,61.426,61.436,192427.0
2025-03-26 10:00:00,61.87,62.02,61.87,61.97,191038.0,61.426,61.575,61.426,61.5253,191038.0
2025-03-26 10:30:00,61.97,62.08,61.95,62.06,84828.0,61.5253,61.6345,61.5055,61.6147,84828.0
2025-03-26 11:00:00,62.05,62.1,61.93,61.96,197574.0,61.6048,61.6544,61.4856,61.5154,197574.0
2025-03-26 11:30:00,61.96,62.04,61.84,61.89,176527.0,61.5154,61.5948,61.3963,61.4459,176527.0
2025-03-26 12:00:00,61.89,61.89,61.81,61.86,85696.0,61.4459,61.4459,61.3665,61.4161,85696.0
2025-03-26 12:30:00,61.86,61.9,61.77,61.78,69134.0,61.4161,61.4558,61.3268,61.3367,69134.0
2025-03-26 13:00:00,61.78,61.82,61.62,61.65,110720.0,61.3367,61.3764,61.1778,61.2076,110720.0
2025-03-26 13:30:00,61.63,61.67,61.55,61.58,108223.0,61.1878,61.2275,61.1083,61.1381,108223.0
2025-03-26 14:00:00,61.59,61.67,61.58,61.64,78100.0,61.1481,61.2275,61.1381,61.1977,78100.0
2025-03-26 14:30:00,61.64,61.67,61.53,61.54,70989.0,61.1977,61.2275,61.0885,61.0984,70989.0
2025-03-26 15:00:00,61.54,61.6,61.51,61.53,98765.0,61.0984,61.158,61.0686,61.0885,98765.0
2025-03-26 15:30:00,61.53,61.66,61.53,61.63,170915.0,61.0885,61.2176,61.0885,61.1878,170915.0
2025-03-27 09:30:00,61.59,61.75,61.54,61.74,150625.0,61.1481,61.3069,61.0984,61.297,150625.0
2025-03-27 10:00:00,61.73,61.77,61.66,61.77,162856.0,61.2871,61.3268,61.2176,61.3268,162856.0
2025-03-27 10:30:00,61.76,61.87,61.75,61.86,55002.0,61.3168,61.426,61.3069,61.4161,55002.0
2025-03-27 11:00:00,61.87,61.94,61.84,61.86,54883.0,61.426,61.4955,61.3963,61.4161,54883.0
2025-03-27 11:30:00,61.87,61.88,61.75,61.78,61320.0,61.426,61.436,61.3069,61.3367,61320.0
2025-03-27 12:00:00,61.78,61.88,61.76,61.85,39823.0,61.3367,61.436,61.3168,61.4062,39823.0
2025-03-27 12:30:00,61.87,61.88,61.7,61.71,55907.0,61.426,61.436,61.2573,61.2672,55907.0
2025-03-27 13:00:00,61.71,61.82,61.7,61.71,82653.0,61.2672,61.3764,61.2573,61.2672,82653.0
2025-03-27 13:30:00,61.72,61.76,61.69,61.7,69443.0,61.2771,61.3168,61.2473,61.2573,69443.0
2025-03-27 14:00:00,61.71,61.82,61.7,61.77,112141.0,61.2672,61.3764,61.2573,61.3268,112141.0
2025-03-27 14:30:00,61.77,61.82,61.74,61.74,49087.0,61.3268,61.3764,61.297,61.297,49087.0
2025-03-27 15:00:00,61.74,61.88,61.74,61.86,61303.0,61.297,61.436,61.297,61.4161,61303.0
2025-03-27 15:30:00,61.86,61.86,61.76,61.78,158679.0,61.4161,61.4161,61.3168,61.3367,158679.0
2025-03-28 09:30:00,61.48,61.48,61.29,61.3,186589.0,61.0388,61.0388,60.8502,60.8601,186589.0
2025-03-28 10:00:00,61.29,61.34,61.13,61.15,275518.0,60.8502,60.8998,60.6914,60.7112,275518.0
2025-03-28 10:30:00,61.15,61.18,61.03,61.07,520417.0,60.7112,60.741,60.5921,60.6318,520417.0
2025-03-28 11:00:00,61.06,61.24,61.01,61.24,90530.0,60.6219,60.8006,60.5722,60.8006,90530.0
2025-03-28 11:30:00,61.25,61.29,61.11,61.11,73248.0,60.8105,60.8502,60.6715,60.6715,73248.0
2025-03-28 12:00:00,61.12,61.22,61.09,61.09,57036.0,60.6814,60.7807,60.6516,60.6516,57036.0
2025-03-28 12:30:00,61.11,61.14,61.03,61.04,49366.0,60.6715,60.7013,60.5921,60.602,49366.0
2025-03-28 13:00:00,61.03,61.03,60.94,60.94,75151.0,60.5921,60.5921,60.5027,60.5027,75151.0
2025-03-28 13:30:00,60.96,61.02,60.95,61.02,52310.0,60.5226,60.5821,60.5126,60.5821,52310.0
2025-03-28 14:00:00,61.02,61.07,60.99,61.01,64505.0,60.5821,60.6318,60.5524,60.5722,64505.0
2025-03-28 14:30:00,61.0,61.04,60.99,61.04,38519.0,60.5623,60.602,60.5524,60.602,38519.0
2025-03-28 15:00:00,61.04,61.07,61.01,61.01,75828.0,60.602,60.6318,60.5722,60.5722,75828.0
2025-03-28 15:30:00,61.01,61.05,60.97,61.03,107855.0,60.5722,60.6119,60.5325,60.5921,107855.0
2025-03-31 09:30:00,60.27,60.3,60.04,60.29,207322.0,59.8375,59.8673,59.6092,59.8574,207322.0
2025-03-31 10:00:00,60.29,60.34,60.12,60.14,228432.0,59.8574,59.907,59.6886,59.7085,228432.0
2025-03-31 10:30:00,60.14,60.33,60.14,60.3,89602.0,59.7085,59.8971,59.7085,59.8673,89602.0
2025-03-31 11:00:00,60.31,60.43,60.31,60.35,136490.0,59.8772,59.9964,59.8772,59.917,136490.0
2025-03-31 11:30:00,60.36,60.43,60.34,60.35,107623.0,59.9269,59.9964,59.907,59.917,107623.0
2025-03-31 12:00:00,60.35,60.42,60.26,60.42,93389.0,59.917,59.9865,59.8276,59.9865,93389.0
2025-03-31 12:30:00,60.41,60.46,60.37,60.39,131987.0,59.9765,60.0262,59.9368,59.9567,131987.0
2025-03-31 13:00:00,60.38,60.5,60.37,60.42,210582.0,59.9467,60.0659,59.9368,59.9865,210582.0
2025-03-31 13:30:00,60.42,60.46,60.38,60.41,245381.0,59.9865,60.0262,59.9467,59.9765,245381.0
2025-03-31 14:00:00,60.41,60.59,60.39,60.59,158324.0,59.9765,60.1552,59.9567,60.1552,158324.0
2025-03-31 14:30:00,60.58,60.65,60.56,60.57,177947.0,60.1453,60.2148,60.1254,60.1354,177947.0
2025-03-31 15:00:00,60.57,60.69,60.57,60.59,198904.0,60.1354,60.2545,60.1354,60.1552,198904.0
2025-03-31 15:30:00,60.6,60.78,60.59,60.66,811444.0,60.1652,60.3439,60.1552,60.2247,811444.0
2025-04-01 09:30:00,60.69,60.69,60.46,60.53,178086.0,60.2545,60.2545,60.0262,60.0957,178086.0
2025-04-01 10:00:00,60.53,60.55,60.41,60.49,126715.0,60.0957,60.1155,59.9765,60.0559,126715.0
2025-04-01 10:30:00,60.47,60.84,60.46,60.83,179763.0,60.0361,60.4034,60.0262,60.3935,179763.0
2025-04-01 11:00:00,60.82,61.02,60.81,60.95,225357.0,60.3836,60.5821,60.3737,60.5126,225357.0
2025-04-01 11:30:00,60.95,60.97,60.87,60.94,99691.0,60.5126,60.5325,60.4332,60.5027,99691.0
2025-04-01 12:00:00,60.93,60.99,60.83,60.84,87564.0,60.4928,60.5524,60.3935,60.4034,87564.0
2025-04-01 12:30:00,60.85,60.86,60.73,60.83,135083.0,60.4134,60.4233,60.2942,60.3935,135083.0
2025-04-01 13:00:00,60.83,60.86,60.73,60.74,77441.0,60.3935,60.4233,60.2942,60.3042,77441.0
2025-04-01 13:30:00,60.74,60.79,60.71,60.71,62790.0,60.3042,60.3538,60.2744,60.2744,62790.0
2025-04-01 14:00:00,60.69,60.69,60.57,60.6,55476.0,60.2545,60.2545,60.1354,60.1652,55476.0
2025-04-01 14:30:00,60.59,60.63,60.54,60.61,50919.0,60.1552,60.1949,60.1056,60.1751,50919.0
2025-04-01 15:00:00,60.63,60.73,60.62,60.71,94448.0,60.1949,60.2942,60.185,60.2744,94448.0
2025-04-01 15:30:00,60.69,60.86,60.68,60.86,381615.0,60.2545,60.4233,60.2446,60.4233,381615.0
2025-04-02 09:30:00,60.46,60.64,60.43,60.54,251541.0,60.0262,60.2049,59.9964,60.1056,251541.0
2025-04-02 10:00:00,60.52,60.65,60.52,60.63,121107.0,60.0857,60.2148,60.0857,60.1949,121107.0
2025-04-02 10:30:00,60.63,60.82,60.62,60.82,151670.0,60.1949,60.3836,60.185,60.3836,151670.0
2025-04-02 11:00:00,60.8,60.86,60.72,60.85,166144.0,60.3637,60.4233,60.2843,60.4134,166144.0
2025-04-02 11:30:00,60.85,60.89,60.78,60.81,76134.0,60.4134,60.4531,60.3439,60.3737,76134.0
2025-04-02 12:00:00,60.82,60.9,60.81,60.9,28597.0,60.3836,60.463,60.3737,60.463,28597.0
2025-04-02 12:30:00,60.89,60.96,60.83,60.94,78215.0,60.4531,60.5226,60.3935,60.5027,78215.0
2025-04-02 13:00:00,60.95,61.07,60.94,60.97,53534.0,60.5126,60.6318,60.5027,60.5325,53534.0
2025-04-02 13:30:00,60.96,60.97,60.78,60.84,83260.0,60.5226,60.5325,60.3439,60.4034,83260.0
2025-04-02 14:00:00,60.84,60.88,60.71,60.71,79528.0,60.4034,60.4432,60.2744,60.2744,79528.0
2025-04-02 14:30:00,60.7,60.89,60.69,60.75,111325.0,60.2644,60.4531,60.2545,60.3141,111325.0
2025-04-02 15:00:00,60.74,60.88,60.74,60.86,90643.0,60.3042,60.4432,60.3042,60.4233,90643.0
2025-04-02 15:30:00,60.85,61.01,60.83,60.98,275502.0,60.4134,60.5722,60.3935,60.5424,275502.0
2025-04-03 09:30:00,60.18,60.42,60.17,60.31,537590.0,59.7482,59.9865,59.7382,59.8772,537590.0
2025-04-03 10:00:00,60.3,60.36,60.15,60.3,401345.0,59.8673,59.9269,59.7184,59.8673,401345.0
2025-04-03 10:30:00,60.3,60.35,60.12,60.13,294835.0,59.8673,59.917,59.6886,59.6985,294835.0
2025-04-03 11:00:00,60.12,60.15,59.98,59.99,345701.0,59.6886,59.7184,59.5496,59.5595,345701.0
2025-04-03 11:30:00,60.0,60.13,59.98,60.09,109717.0,59.5695,59.6985,59.5496,59.6588,109717.0
2025-04-03 12:00:00,60.08,60.25,60.07,60.25,53275.0,59.6489,59.8177,59.639,59.8177,53275.0
2025-04-03 12:30:00,60.25,60.26,60.05,60.08,53789.0,59.8177,59.8276,59.6191,59.6489,53789.0
2025-04-03 13:00:00,60.08,60.1,59.93,59.95,71772.0,59.6489,59.6687,59.5,59.5198,71772.0
2025-04-03 13:30:00,59.95,60.1,59.95,59.99,45645.0,59.5198,59.6687,59.5198,59.5595,45645.0
2025-04-03 14:00:00,60.0,60.02,59.88,59.9,113091.0,59.5695,59.5893,59.4503,59.4702,113091.0
2025-04-03 14:30:00,59.91,60.01,59.86,59.98,239146.0,59.4801,59.5794,59.4305,59.5496,239146.0
2025-04-03 15:00:00,59.97,59.99,59.76,59.78,381646.0,59.5397,59.5595,59.3312,59.351,381646.0
2025-04-03 15:30:00,59.78,59.81,59.68,59.75,575456.0,59.351,59.3808,59.2518,59.3213,575456.0
2025-04-04 09:30:00,57.64,57.68,57.13,57.27,558008.0,57.2264,57.2661,56.7201,56.8591,558008.0
2025-04-04 10:00:00,57.26,57.26,56.6,56.61,368319.0,56.8491,56.8491,56.1939,56.2038,368319.0
2025-04-04 10:30:00,56.61,56.74,55.98,56.47,401029.0,56.2038,56.3329,55.5783,56.0648,401029.0
2025-04-04 11:00:00,56.47,57.13,56.44,56.73,276065.0,56.0648,56.7201,56.035,56.3229,276065.0
2025-04-04 11:30:00,56.73,56.83,56.48,56.62,211804.0,56.3229,56.4222,56.0747,56.2137,211804.0
2025-04-04 12:00:00,56.64,56.78,56.33,56.38,283143.0,56.2336,56.3726,55.9258,55.9754,283143.0
2025-04-04 12:30:00,56.38,56.56,56.24,56.3,197409.0,55.9754,56.1541,55.8364,55.896,197409.0
2025-04-04 13:00:00,56.31,56.46,56.01,56.19,465068.0,55.9059,56.0549,55.6081,55.7868,465068.0
2025-04-04 13:30:00,56.18,56.54,56.08,56.53,1017453.0,55.7769,56.1343,55.6776,56.1244,1017453.0
2025-04-04 14:00:00,56.54,56.61,56.2,56.23,392472.0,56.1343,56.2038,55.7967,55.8265,392472.0
2025-04-04 14:30:00,56.23,56.28,56.1,56.19,697126.0,55.8265,55.8762,55.6974,55.7868,697126.0
2025-04-04 15:00:00,56.2,56.44,56.09,56.35,382268.0,55.7967,56.035,55.6875,55.9457,382268.0
2025-04-04 15:30:00,56.35,56.56,56.08,56.1,694304.0,55.9457,56.1541,55.6776,55.6974,694304.0
2025-04-07 09:30:00,54.11,54.82,53.81,54.8,918107.0,53.7217,54.4266,53.4239,54.4068,918107.0
2025-04-07 10:00:00,54.79,56.51,54.71,54.85,644957.0,54.3968,56.1045,54.3174,54.4564,644957.0
2025-04-07 10:30:00,54.87,55.38,54.49,55.19,5417510.0,54.4763,54.9826,54.099,54.794,5417510.0
2025-04-07 11:00:00,55.17,55.46,54.14,54.15,670616.0,54.7741,55.062,53.7515,53.7614,670616.0
2025-04-07 11:30:00,54.15,54.78,54.15,54.35,1127867.0,53.7614,54.3869,53.7614,53.96,1127867.0
2025-04-07 12:00:00,54.32,54.35,53.98,54.29,323876.0,53.9302,53.96,53.5927,53.9004,323876.0
2025-04-07 12:30:00,54.24,54.44,53.91,54.0,276017.0,53.8508,54.0494,53.5232,53.6125,276017.0
2025-04-07 13:00:00,53.99,54.73,53.98,54.71,478916.0,53.6026,54.3373,53.5927,54.3174,478916.0
2025-04-07 13:30:00,54.73,55.1,54.51,55.08,418368.0,54.3373,54.7046,54.1189,54.6848,418368.0
2025-04-07 14:00:00,55.1,55.16,54.7,54.73,476264.0,54.7046,54.7642,54.3075,54.3373,476264.0
2025-04-07 14:30:00,54.73,55.03,54.47,54.48,878872.0,54.3373,54.6351,54.0791,54.0891,878872.0
2025-04-07 15:00:00,54.5,54.7,54.42,54.52,801139.0,54.1089,54.3075,54.0295,54.1288,801139.0
2025-04-07 15:30:00,54.52,54.91,54.52,54.57,538828.0,54.1288,54.516,54.1288,54.1784,538828.0
2025-04-08 09:30:00,56.29,56.4,55.93,56.21,806916.0,55.8861,55.9953,55.5287,55.8067,806916.0
2025-04-08 10:00:00,56.23,56.3,56.13,56.17,672816.0,55.8265,55.896,55.7272,55.7669,672816.0
2025-04-08 10:30:00,56.17,56.24,55.71,55.72,795472.0,55.7669,55.8364,55.3102,55.3202,795472.0
2025-04-08 11:00:00,55.71,55.85,55.51,55.58,322312.0,55.3102,55.4492,55.1117,55.1812,322312.0
2025-04-08 11:30:00,55.57,55.88,55.56,55.74,243103.0,55.1713,55.479,55.1613,55.34,243103.0
2025-04-08 12:00:00,55.71,55.78,55.4,55.55,362643.0,55.3102,55.3797,55.0025,55.1514,362643.0
2025-04-08 12:30:00,55.57,55.6,54.98,54.98,1081084.0,55.1713,55.201,54.5855,54.5855,1081084.0
2025-04-08 13:00:00,54.98,55.04,54.52,54.52,1072630.0,54.5855,54.6451,54.1288,54.1288,1072630.0
2025-04-08 13:30:00,54.52,55.06,54.44,54.84,577513.0,54.1288,54.6649,54.0494,54.4465,577513.0
2025-04-08 14:00:00,54.82,54.84,54.52,54.55,338540.0,54.4266,54.4465,54.1288,54.1586,338540.0
2025-04-08 14:30:00,54.57,55.02,54.5,54.52,638464.0,54.1784,54.6252,54.1089,54.1288,638464.0
2025-04-08 15:00:00,54.51,54.53,54.0,54.27,810164.0,54.1189,54.1387,53.6125,53.8806,810164.0
2025-04-08 15:30:00,54.27,54.27,53.65,54.19,1355602.0,53.8806,53.8806,53.265,53.8012,1355602.0
2025-04-09 09:30:00,54.33,54.77,54.3,54.66,645373.0,53.9402,54.377,53.9104,54.2678,645373.0
2025-04-09 10:00:00,54.65,54.9,54.38,54.48,1902338.0,54.2579,54.5061,53.9898,54.0891,1902338.0
2025-04-09 10:30:00,54.5,54.71,54.02,54.04,3666476.0,54.1089,54.3174,53.6324,53.6522,3666476.0
2025-04-09 11:00:00,54.02,54.44,54.02,54.36,1287582.0,53.6324,54.0494,53.6324,53.9699,1287582.0
2025-04-09 11:30:00,54.36,54.45,54.09,54.16,566587.0,53.9699,54.0593,53.7019,53.7714,566587.0
2025-04-09 12:00:00,54.17,54.46,54.08,54.36,478367.0,53.7813,54.0692,53.6919,53.9699,478367.0
2025-04-09 12:30:00,54.36,54.6,54.32,54.53,383893.0,53.9699,54.2082,53.9302,54.1387,383893.0
2025-04-09 13:00:00,54.53,56.78,54.34,56.12,719521.0,54.1387,56.3726,53.9501,55.7173,719521.0
2025-04-09 13:30:00,56.14,57.57,56.05,57.48,542483.0,55.7372,57.1569,55.6478,57.0675,542483.0
2025-04-09 14:00:00,57.49,58.01,57.19,57.92,533607.0,57.0775,57.5937,56.7796,57.5044,533607.0
2025-04-09 14:30:00,57.9,58.0,57.26,57.33,498024.0,57.4845,57.5838,56.8491,56.9186,498024.0
2025-04-09 15:00:00,57.32,58.1,57.23,58.0,631860.0,56.9087,57.6831,56.8193,57.5838,631860.0
2025-04-09 15:30:00,58.01,58.32,57.95,58.09,808511.0,57.5937,57.9015,57.5342,57.6732,808511.0
2025-04-10 09:30:00,57.34,57.39,56.98,57.07,280194.0,56.9286,56.9782,56.5711,56.6605,280194.0
2025-04-10 10:00:00,57.09,57.25,56.94,57.1,469876.0,56.6803,56.8392,56.5314,56.6903,469876.0
2025-04-10 10:30:00,57.11,57.39,57.11,57.13,463444.0,56.7002,56.9782,56.7002,56.7201,463444.0
2025-04-10 11:00:00,57.12,57.25,56.96,56.97,156133.0,56.7101,56.8392,56.5513,56.5612,156133.0
2025-04-10 11:30:00,56.97,56.99,56.49,56.55,557488.0,56.5612,56.5811,56.0847,56.1442,557488.0
2025-04-10 12:00:00,56.53,56.68,55.93,56.06,401803.0,56.1244,56.2733,55.5287,55.6577,401803.0
2025-04-10 12:30:00,56.05,56.73,56.05,56.67,288584.0,55.6478,56.3229,55.6478,56.2634,288584.0
2025-04-10 13:00:00,56.65,56.94,56.17,56.56,220147.0,56.2435,56.5314,55.7669,56.1541,220147.0
2025-04-10 13:30:00,56.56,57.04,56.5,56.98,318370.0,56.1541,56.6307,56.0946,56.5711,318370.0
2025-04-10 14:00:00,56.96,57.38,56.76,57.34,257024.0,56.5513,56.9683,56.3527,56.9286,257024.0
2025-04-10 14:30:00,57.35,57.43,57.02,57.17,523205.0,56.9385,57.0179,56.6108,56.7598,523205.0
2025-04-10 15:00:00,57.18,57.37,56.82,56.83,215789.0,56.7697,56.9583,56.4123,56.4222,215789.0
2025-04-10 15:30:00,56.84,57.15,56.48,57.12,321624.0,56.4321,56.7399,56.0747,56.7101,321624.0
2025-04-11 09:30:00,57.51,57.94,57.44,57.76,578219.0,57.0973,57.5242,57.0278,57.3455,578219.0
2025-04-11 10:00:00,57.73,57.96,57.41,57.47,607053.0,57.3158,57.5441,56.998,57.0576,607053.0
2025-04-11 10:30:00,57.48,57.86,57.44,57.53,387496.0,57.0675,57.4448,57.0278,57.1172,387496.0
2025-04-11 11:00:00,57.52,57.86,57.39,57.52,227852.0,57.1073,57.4448,56.9782,57.1073,227852.0
2025-04-11 11:30:00,57.52,57.85,57.47,57.82,262307.0,57.1073,57.4349,57.0576,57.4051,262307.0
2025-04-11 12:00:00,57.82,57.93,57.69,57.78,337976.0,57.4051,57.5143,57.276,57.3654,337976.0
2025-04-11 12:30:00,57.79,58.21,57.79,58.16,228602.0,57.3753,57.7923,57.3753,57.7427,228602.0
2025-04-11 13:00:00,58.16,58.25,58.02,58.05,197043.0,57.7427,57.832,57.6037,57.6335,197043.0
2025-04-11 13:30:00,58.07,58.5,57.99,58.37,190774.0,57.6533,58.0802,57.5739,57.9512,190774.0
2025-04-11 14:00:00,58.37,58.43,58.23,58.35,97877.0,57.9512,58.0107,57.8122,57.9313,97877.0
2025-04-11 14:30:00,58.35,58.47,58.29,58.34,132784.0,57.9313,58.0504,57.8717,57.9214,132784.0
2025-04-11 15:00:00,58.32,58.71,58.32,58.65,207809.0,57.9015,58.2887,57.9015,58.2292,207809.0
2025-04-11 15:30:00,58.64,58.64,58.52,58.61,419026.0,58.2192,58.2192,58.1001,58.1894,419026.0
2025-04-14 09:30:00,59.04,59.13,58.91,59.09,231533.0,58.6164,58.7057,58.4873,58.666,231533.0
2025-04-14 10:00:00,59.11,59.35,59.1,59.34,359974.0,58.6859,58.9241,58.6759,58.9142,359974.0
2025-04-14 10:30:00,59.34,59.52,59.32,59.42,320450.0,58.9142,59.0929,58.8943,58.9936,320450.0
2025-04-14 11:00:00,59.42,59.45,59.17,59.19,109024.0,58.9936,59.0234,58.7454,58.7653,109024.0
2025-04-14 11:30:00,59.2,59.29,58.89,58.89,169575.0,58.7752,58.8646,58.4674,58.4674,169575.0
2025-04-14 12:00:00,58.87,59.06,58.8,58.93,116751.0,58.4476,58.6362,58.3781,58.5071,116751.0
2025-04-14 12:30:00,58.93,59.11,58.91,58.95,153216.0,58.5071,58.6859,58.4873,58.527,153216.0
2025-04-14 13:00:00,58.93,59.19,58.93,59.14,155261.0,58.5071,58.7653,58.5071,58.7156,155261.0
2025-04-14 13:30:00,59.12,59.25,59.06,59.21,113398.0,58.6958,58.8248,58.6362,58.7851,113398.0
2025-04-14 14:00:00,59.21,59.32,59.2,59.31,104346.0,58.7851,58.8943,58.7752,58.8844,104346.0
2025-04-14 14:30:00,59.3,59.4,59.3,59.39,136093.0,58.8745,58.9738,58.8745,58.9638,136093.0
2025-04-14 15:00:00,59.38,59.5,59.38,59.42,97259.0,58.9539,59.0731,58.9539,58.9936,97259.0
2025-04-14 15:30:00,59.41,59.46,59.18,59.22,217152.0,58.9837,59.0333,58.7553,58.7951,217152.0
2025-04-15 09:30:00,59.53,59.8,59.52,59.75,459206.0,59.1028,59.3709,59.0929,59.3213,459206.0
2025-04-15 10:00:00,59.74,59.8,59.49,59.62,298832.0,59.3113,59.3709,59.0631,59.1922,298832.0
2025-04-15 10:30:00,59.62,59.81,59.57,59.73,377993.0,59.1922,59.3808,59.1426,59.3014,377993.0
2025-04-15 11:00:00,59.73,59.83,59.7,59.75,234216.0,59.3014,59.4007,59.2716,59.3213,234216.0
2025-04-15 11:30:00,59.75,59.81,59.66,59.72,191811.0,59.3213,59.3808,59.2319,59.2915,191811.0
2025-04-15 12:00:00,59.72,59.78,59.68,59.73,81759.0,59.2915,59.351,59.2518,59.3014,81759.0
2025-04-15 12:30:00,59.73,59.75,59.57,59.61,74676.0,59.3014,59.3213,59.1426,59.1823,74676.0
2025-04-15 13:00:00,59.6,59.64,59.51,59.54,97136.0,59.1723,59.212,59.083,59.1128,97136.0
2025-04-15 13:30:00,59.54,59.63,59.5,59.55,84325.0,59.1128,59.2021,59.0731,59.1227,84325.0
2025-04-15 14:00:00,59.55,59.56,59.45,59.5,301246.0,59.1227,59.1326,59.0234,59.0731,301246.0
2025-04-15 14:30:00,59.51,59.62,59.51,59.59,359018.0,59.083,59.1922,59.083,59.1624,359018.0
2025-04-15 15:00:00,59.59,59.68,59.55,59.61,166832.0,59.1624,59.2518,59.1227,59.1823,166832.0
2025-04-15 15:30:00,59.62,59.64,59.5,59.53,632407.0,59.1922,59.212,59.0731,59.1028,632407.0
2025-04-16 09:30:00,59.45,59.53,59.4,59.41,197455.0,59.0234,59.1028,58.9738,58.9837,197455.0
2025-04-16 10:00:00,59.42,59.55,59.39,59.48,186528.0,58.9936,59.1227,58.9638,59.0532,186528.0
2025-04-16 10:30:00,59.48,59.6,59.43,59.6,148343.0,59.0532,59.1723,59.0036,59.1723,148343.0
2025-04-16 11:00:00,59.61,59.77,59.58,59.76,186638.0,59.1823,59.3411,59.1525,59.3312,186638.0
2025-04-16 11:30:00,59.76,59.79,59.63,59.64,250053.0,59.3312,59.361,59.2021,59.212,250053.0
2025-04-16 12:00:00,59.66,59.66,59.58,59.61,146931.0,59.2319,59.2319,59.1525,59.1823,146931.0
2025-04-16 12:30:00,59.61,59.66,59.56,59.58,256319.0,59.1823,59.2319,59.1326,59.1525,256319.0
2025-04-16 13:00:00,59.58,59.65,59.54,59.65,179348.0,59.1525,59.222,59.1128,59.222,179348.0
2025-04-16 13:30:00,59.64,59.64,59.13,59.15,221105.0,59.212,59.212,58.7057,58.7256,221105.0
2025-04-16 14:00:00,59.15,59.29,59.13,59.25,250891.0,58.7256,58.8646,58.7057,58.8248,250891.0
2025-04-16 14:30:00,59.24,59.25,59.07,59.07,205312.0,58.8149,58.8248,58.6461,58.6461,205312.0
2025-04-16 15:00:00,59.07,59.11,58.98,58.98,126574.0,58.6461,58.6859,58.5568,58.5568,126574.0
2025-04-16 15:30:00,58.99,59.27,58.99,59.2,188781.0,58.5667,58.8447,58.5667,58.7752,188781.0
2025-04-17 09:30:00,59.78,59.89,59.69,59.85,182190.0,59.351,59.4603,59.2617,59.4205,182190.0
2025-04-17 10:00:00,59.84,59.9,59.76,59.77,126250.0,59.4106,59.4702,59.3312,59.3411,126250.0
2025-04-17 10:30:00,59.77,59.82,59.64,59.66,165431.0,59.3411,59.3908,59.212,59.2319,165431.0
2025-04-17 11:00:00,59.65,59.91,59.65,59.86,121423.0,59.222,59.4801,59.222,59.4305,121423.0
2025-04-17 11:30:00,59.89,59.93,59.78,59.78,80261.0,59.4603,59.5,59.351,59.351,80261.0
2025-04-17 12:00:00,59.81,60.04,59.79,60.02,198357.0,59.3808,59.6092,59.361,59.5893,198357.0
2025-04-17 12:30:00,60.02,60.05,59.87,60.01,80051.0,59.5893,59.6191,59.4404,59.5794,80051.0
2025-04-17 13:00:00,60.03,60.04,59.88,59.9,89733.0,59.5992,59.6092,59.4503,59.4702,89733.0
2025-04-17 13:30:00,59.91,60.08,59.91,60.03,79379.0,59.4801,59.6489,59.4801,59.5992,79379.0
2025-04-17 14:00:00,60.03,60.16,60.02,60.09,63400.0,59.5992,59.7283,59.5893,59.6588,63400.0
2025-04-17 14:30:00,60.09,60.15,60.03,60.04,92031.0,59.6588,59.7184,59.5992,59.6092,92031.0
2025-04-17 15:00:00,60.03,60.05,59.89,59.9,128989.0,59.5992,59.6191,59.4603,59.4702,128989.0
2025-04-17 15:30:00,59.91,59.98,59.75,59.8,207507.0,59.4801,59.5496,59.3213,59.3709,207507.0
2025-04-21 09:30:00,60.06,60.1,59.81,59.81,400777.0,59.629,59.6687,59.3808,59.3808,400777.0
2025-04-21 10:00:00,59.8,59.81,59.61,59.67,247148.0,59.3709,59.3808,59.1823,59.2418,247148.0
2025-04-21 10:30:00,59.65,59.73,59.54,59.55,177568.0,59.222,59.3014,59.1128,59.1227,177568.0
2025-04-21 11:00:00,59.55,59.61,59.46,59.48,146371.0,59.1227,59.1823,59.0333,59.0532,146371.0
2025-04-21 11:30:00,59.48,59.5,59.34,59.35,48127.0,59.0532,59.0731,58.9142,58.9241,48127.0
2025-04-21 12:00:00,59.36,59.44,59.35,59.38,53456.0,58.9341,59.0135,58.9241,58.9539,53456.0
2025-04-21 12:30:00,59.39,59.49,59.35,59.36,129948.0,58.9638,59.0631,58.9241,58.9341,129948.0
2025-04-21 13:00:00,59.36,59.38,59.23,59.26,93154.0,58.9341,58.9539,58.805,58.8348,93154.0
2025-04-21 13:30:00,59.27,59.31,59.18,59.21,119387.0,58.8447,58.8844,58.7553,58.7851,119387.0
2025-04-21 14:00:00,59.21,59.33,59.18,59.33,84440.0,58.7851,58.9043,58.7553,58.9043,84440.0
2025-04-21 14:30:00,59.34,59.39,59.29,59.3,366052.0,58.9142,58.9638,58.8646,58.8745,366052.0
2025-04-21 15:00:00,59.3,59.46,59.3,59.39,149693.0,58.8745,59.0333,58.8745,58.9638,149693.0
2025-04-21 15:30:00,59.39,59.64,59.39,59.59,232217.0,58.9638,59.212,58.9638,59.1624,232217.0
2025-04-22 09:30:00,60.38,60.47,60.33,60.41,482765.0,59.9467,60.0361,59.8971,59.9765,482765.0
2025-04-22 10:00:00,60.4,60.48,60.38,60.45,191968.0,59.9666,60.046,59.9467,60.0162,191968.0
2025-04-22 10:30:00,60.45,60.62,60.4,60.61,189666.0,60.0162,60.185,59.9666,60.1751,189666.0
2025-04-22 11:00:00,60.6,60.74,60.6,60.68,101290.0,60.1652,60.3042,60.1652,60.2446,101290.0
2025-04-22 11:30:00,60.68,60.85,60.65,60.8,99843.0,60.2446,60.4134,60.2148,60.3637,99843.0
2025-04-22 12:00:00,60.8,60.96,60.8,60.93,123238.0,60.3637,60.5226,60.3637,60.4928,123238.0
2025-04-22 12:30:00,60.92,60.95,60.8,60.81,93081.0,60.4829,60.5126,60.3637,60.3737,93081.0
2025-04-22 13:00:00,60.82,60.89,60.55,60.57,112911.0,60.3836,60.4531,60.1155,60.1354,112911.0
2025-04-22 13:30:00,60.55,60.64,60.53,60.55,128733.0,60.1155,60.2049,60.0957,60.1155,128733.0
2025-04-22 14:00:00,60.54,60.76,60.53,60.73,51532.0,60.1056,60.324,60.0957,60.2942,51532.0
2025-04-22 14:30:00,60.73,60.81,60.72,60.78,55548.0,60.2942,60.3737,60.2843,60.3439,55548.0
2025-04-22 15:00:00,60.79,60.82,60.64,60.68,186537.0,60.3538,60.3836,60.2049,60.2446,186537.0
2025-04-22 15:30:00,60.67,60.77,60.64,60.71,215399.0,60.2347,60.3339,60.2049,60.2744,215399.0
2025-04-23 09:30:00,61.4,61.71,61.28,61.43,523243.0,60.9594,61.2672,60.8403,60.9892,523243.0
2025-04-23 10:00:00,61.47,61.58,61.33,61.48,190300.0,61.0289,61.1381,60.8899,61.0388,190300.0
2025-04-23 10:30:00,61.47,61.59,61.44,61.46,262275.0,61.0289,61.1481,60.9991,61.019,262275.0
2025-04-23 11:00:00,61.47,61.51,61.17,61.25,331090.0,61.0289,61.0686,60.7311,60.8105,331090.0
2025-04-23 11:30:00,61.25,61.31,61.07,61.16,274167.0,60.8105,60.8701,60.6318,60.7211,274167.0
2025-04-23 12:00:00,61.16,61.16,60.95,61.09,120926.0,60.7211,60.7211,60.5126,60.6516,120926.0
2025-04-23 12:30:00,61.09,61.18,61.05,61.15,132686.0,60.6516,60.741,60.6119,60.7112,132686.0
2025-04-23 13:00:00,61.16,61.22,61.02,61.12,103744.0,60.7211,60.7807,60.5821,60.6814,103744.0
2025-04-23 13:30:00,61.12,61.2,61.03,61.17,82597.0,60.6814,60.7609,60.5921,60.7311,82597.0
2025-04-23 14:00:00,61.16,61.19,61.03,61.04,102035.0,60.7211,60.7509,60.5921,60.602,102035.0
2025-04-23 14:30:00,61.05,61.11,60.98,61.03,95666.0,60.6119,60.6715,60.5424,60.5921,95666.0
2025-04-23 15:00:00,61.01,61.05,60.93,60.97,156600.0,60.5722,60.6119,60.4928,60.5325,156600.0
2025-04-23 15:30:00,60.97,61.07,60.89,61.02,253773.0,60.5325,60.6318,60.4531,60.5821,253773.0
2025-04-24 09:30:00,61.26,61.35,61.15,61.34,167179.0,60.8204,60.9098,60.7112,60.8998,167179.0
2025-04-24 10:00:00,61.33,61.46,61.31,61.45,106711.0,60.8899,61.019,60.8701,61.0091,106711.0
2025-04-24 10:30:00,61.44,61.53,61.38,61.46,99463.0,60.9991,61.0885,60.9396,61.019,99463.0
2025-04-24 11:00:00,61.46,61.53,61.43,61.43,57121.0,61.019,61.0885,60.9892,60.9892,57121.0
2025-04-24 11:30:00,61.44,61.52,61.41,61.47,36672.0,60.9991,61.0786,60.9693,61.0289,36672.0
2025-04-24 12:00:00,61.49,61.65,61.44,61.6,114464.0,61.0488,61.2076,60.9991,61.158,114464.0
2025-04-24 12:30:00,61.59,61.7,61.59,61.68,100455.0,61.1481,61.2573,61.1481,61.2374,100455.0
2025-04-24 13:00:00,61.68,61.69,61.6,61.64,120354.0,61.2374,61.2473,61.158,61.1977,120354.0
2025-04-24 13:30:00,61.65,61.68,61.6,61.64,48270.0,61.2076,61.2374,61.158,61.1977,48270.0
2025-04-24 14:00:00,61.65,61.71,61.64,61.66,83514.0,61.2076,61.2672,61.1977,61.2176,83514.0
2025-04-24 14:30:00,61.66,61.73,61.66,61.69,37531.0,61.2176,61.2871,61.2176,61.2473,37531.0
2025-04-24 15:00:00,61.69,61.72,61.6,61.69,52575.0,61.2473,61.2771,61.158,61.2473,52575.0
2025-04-24 15:30:00,61.69,61.81,61.68,61.78,262401.0,61.2473,61.3665,61.2374,61.3367,262401.0
2025-04-25 09:30:00,61.58,61.64,61.5,61.54,157150.0,61.1381,61.1977,61.0587,61.0984,157150.0
2025-04-25 10:00:00,61.54,61.66,61.46,61.52,116103.0,61.0984,61.2176,61.019,61.0786,116103.0
2025-04-25 10:30:00,61.52,61.61,61.46,61.57,81190.0,61.0786,61.1679,61.019,61.1282,81190.0
2025-04-25 11:00:00,61.55,61.6,61.52,61.54,66245.0,61.1083,61.158,61.0786,61.0984,66245.0
2025-04-25 11:30:00,61.55,61.7,61.54,61.68,38542.0,61.1083,61.2573,61.0984,61.2374,38542.0
2025-04-25 12:00:00,61.69,61.77,61.67,61.75,75797.0,61.2473,61.3268,61.2275,61.3069,75797.0
2025-04-25 12:30:00,61.75,61.8,61.71,61.74,62913.0,61.3069,61.3565,61.2672,61.297,62913.0
2025-04-25 13:00:00,61.75,61.85,61.73,61.84,115406.0,61.3069,61.4062,61.2871,61.3963,115406.0
2025-04-25 13:30:00,61.84,61.85,61.59,61.63,89673.0,61.3963,61.4062,61.1481,61.1878,89673.0
2025-04-25 14:00:00,61.64,61.81,61.62,61.79,169652.0,61.1977,61.3665,61.1778,61.3466,169652.0
2025-04-25 14:30:00,61.79,61.86,61.79,61.82,72856.0,61.3466,61.4161,61.3466,61.3764,72856.0
2025-04-25 15:00:00,61.82,61.87,61.81,61.83,92127.0,61.3764,61.426,61.3665,61.3863,92127.0
2025-04-25 15:30:00,61.82,61.89,61.8,61.86,162541.0,61.3764,61.4459,61.3565,61.4161,162541.0
2025-04-28 09:30:00,61.99,62.12,61.95,61.96,299008.0,61.5452,61.6743,61.5055,61.5154,299008.0
2025-04-28 10:00:00,61.96,62.09,61.91,62.05,83740.0,61.5154,61.6445,61.4658,61.6048,83740.0
2025-04-28 10:30:00,62.05,62.18,62.0,62.06,69650.0,61.6048,61.7338,61.5551,61.6147,69650.0
2025-04-28 11:00:00,62.05,62.1,61.89,61.9,103952.0,61.6048,61.6544,61.4459,61.4558,103952.0
2025-04-28 11:30:00,61.91,62.01,61.89,61.95,93036.0,61.4658,61.565,61.4459,61.5055,93036.0
2025-04-28 12:00:00,61.95,61.97,61.87,61.9,85883.0,61.5055,61.5253,61.426,61.4558,85883.0
2025-04-28 12:30:00,61.91,62.0,61.9,61.96,138078.0,61.4658,61.5551,61.4558,61.5154,138078.0
2025-04-28 13:00:00,61.96,61.99,61.92,61.93,67437.0,61.5154,61.5452,61.4757,61.4856,67437.0
2025-04-28 13:30:00,61.92,62.02,61.9,62.01,54578.0,61.4757,61.575,61.4558,61.565,54578.0
2025-04-28 14:00:00,62.01,62.1,62.01,62.09,58054.0,61.565,61.6544,61.565,61.6445,58054.0
2025-04-28 14:30:00,62.09,62.11,62.06,62.09,75053.0,61.6445,61.6643,61.6147,61.6445,75053.0
2025-04-28 15:00:00,62.09,62.2,62.08,62.17,96826.0,61.6445,61.7537,61.6345,61.7239,96826.0
2025-04-28 15:30:00,62.17,62.26,62.14,62.2,201276.0,61.7239,61.8132,61.6941,61.7537,201276.0
2025-04-29 09:30:00,62.22,62.31,62.2,62.25,238548.0,61.7735,61.8629,61.7537,61.8033,238548.0
2025-04-29 10:00:00,62.24,62.33,62.2,62.23,152242.0,61.7934,61.8827,61.7537,61.7835,152242.0
2025-04-29 10:30:00,62.22,62.32,62.21,62.29,83965.0,61.7735,61.8728,61.7636,61.843,83965.0
2025-04-29 11:00:00,62.29,62.34,62.27,62.31,70804.0,61.843,61.8927,61.8232,61.8629,70804.0
2025-04-29 11:30:00,62.32,62.34,62.24,62.29,71197.0,61.8728,61.8927,61.7934,61.843,71197.0
2025-04-29 12:00:00,62.28,62.43,62.28,62.42,70204.0,61.8331,61.982,61.8331,61.9721,70204.0
2025-04-29 12:30:00,62.41,62.42,62.25,62.27,85125.0,61.9622,61.9721,61.8033,61.8232,85125.0
2025-04-29 13:00:00,62.29,62.4,62.26,62.4,53794.0,61.843,61.9522,61.8132,61.9522,53794.0
2025-04-29 13:30:00,62.4,62.5,62.38,62.46,81484.0,61.9522,62.0515,61.9324,62.0118,81484.0
2025-04-29 14:00:00,62.46,62.5,62.39,62.44,114743.0,62.0118,62.0515,61.9423,61.992,114743.0
2025-04-29 14:30:00,62.44,62.47,62.4,62.42,50900.0,61.992,62.0217,61.9522,61.9721,50900.0
2025-04-29 15:00:00,62.4,62.46,62.4,62.42,110437.0,61.9522,62.0118,61.9522,61.9721,110437.0
2025-04-29 15:30:00,62.42,62.43,62.33,62.37,184812.0,61.9721,61.982,61.8827,61.9225,184812.0
2025-04-30 09:30:00,62.05,62.06,61.7,61.72,1529958.0,61.6048,61.6147,61.2573,61.2771,1529958.0
2025-04-30 10:00:00,61.72,61.96,61.7,61.95,680276.0,61.2771,61.5154,61.2573,61.5055,680276.0
2025-04-30 10:30:00,61.95,62.08,61.87,62.06,303638.0,61.5055,61.6345,61.426,61.6147,303638.0
2025-04-30 11:00:00,62.06,62.18,62.0,62.09,385424.0,61.6147,61.7338,61.5551,61.6445,385424.0
2025-04-30 11:30:00,62.08,62.15,62.05,62.13,116796.0,61.6345,61.704,61.6048,61.6842,116796.0
2025-04-30 12:00:00,62.14,62.19,62.07,62.09,105461.0,61.6941,61.7438,61.6246,61.6445,105461.0
2025-04-30 12:30:00,62.08,62.18,62.05,62.16,95754.0,61.6345,61.7338,61.6048,61.714,95754.0
2025-04-30 13:00:00,62.18,62.24,62.03,62.23,87295.0,61.7338,61.7934,61.5849,61.7835,87295.0
2025-04-30 13:30:00,62.23,62.32,62.21,62.27,95755.0,61.7835,61.8728,61.7636,61.8232,95755.0
2025-04-30 14:00:00,62.26,62.46,62.23,62.29,253569.0,61.8132,62.0118,61.7835,61.843,253569.0
2025-04-30 14:30:00,62.29,62.33,62.21,62.25,139799.0,61.843,61.8827,61.7636,61.8033,139799.0
2025-04-30 15:00:00,62.26,62.35,62.24,62.25,143492.0,61.8132,61.9026,61.7934,61.8033,143492.0
2025-04-30 15:30:00,62.25,62.47,62.23,62.34,489152.0,61.8033,62.0217,61.7835,61.8927,489152.0
2025-05-01 09:30:00,62.46,62.47,62.25,62.26,213116.0,62.0118,62.0217,61.8033,61.8132,213116.0
2025-05-01 10:00:00,62.27,62.41,62.25,62.39,318078.0,61.8232,61.9622,61.8033,61.9423,318078.0
2025-05-01 10:30:00,62.39,62.42,62.28,62.41,325309.0,61.9423,61.9721,61.8331,61.9622,325309.0
2025-05-01 11:00:00,62.41,62.5,62.37,62.44,131832.0,61.9622,62.0515,61.9225,61.992,131832.0
2025-05-01 11:30:00,62.42,62.42,62.14,62.17,148325.0,61.9721,61.9721,61.6941,61.7239,148325.0
2025-05-01 12:00:00,62.17,62.22,62.09,62.19,153522.0,61.7239,61.7735,61.6445,61.7438,153522.0
2025-05-01 12:30:00,62.19,62.25,62.15,62.18,90976.0,61.7438,61.8033,61.704,61.7338,90976.0
2025-05-01 13:00:00,62.18,62.33,62.18,62.26,70767.0,61.7338,61.8827,61.7338,61.8132,70767.0
2025-05-01 13:30:00,62.26,62.31,62.18,62.23,102706.0,61.8132,61.8629,61.7338,61.7835,102706.0
2025-05-01 14:00:00,62.23,62.36,62.22,62.33,306616.0,61.7835,61.9125,61.7735,61.8827,306616.0
2025-05-01 14:30:00,62.33,62.44,62.32,62.37,526392.0,61.8827,61.992,61.8728,61.9225,526392.0
2025-05-01 15:00:00,62.36,62.42,62.32,62.41,633644.0,61.9125,61.9721,61.8728,61.9622,633644.0
2025-05-01 15:30:00,62.42,62.42,62.13,62.16,768516.0,61.9721,61.9721,61.6842,61.714,768516.0
2025-05-02 09:30:00,63.44,63.5,63.27,63.32,239685.0,62.9848,63.0444,62.816,62.8656,239685.0
2025-05-02 10:00:00,63.32,63.5,63.3,63.5,279815.0,62.8656,63.0444,62.8458,63.0444,279815.0
2025-05-02 10:30:00,63.5,63.55,63.44,63.53,216117.0,63.0444,63.094,62.9848,63.0741,216117.0
2025-05-02 11:00:00,63.54,63.54,63.3,63.31,178065.0,63.0841,63.0841,62.8458,62.8557,178065.0
2025-05-02 11:30:00,63.32,63.36,63.26,63.3,179830.0,62.8656,62.9054,62.8061,62.8458,179830.0
2025-05-02 12:00:00,63.3,63.47,63.28,63.44,325084.0,62.8458,63.0146,62.8259,62.9848,325084.0
2025-05-02 12:30:00,63.43,63.48,63.39,63.4,206707.0,62.9749,63.0245,62.9351,62.9451,206707.0
2025-05-02 13:00:00,63.4,63.41,63.3,63.38,192935.0,62.9451,62.955,62.8458,62.9252,192935.0
2025-05-02 13:30:00,63.38,63.44,63.37,63.37,265419.0,62.9252,62.9848,62.9153,62.9153,265419.0
2025-05-02 14:00:00,63.37,63.44,63.37,63.43,193434.0,62.9153,62.9848,62.9153,62.9749,193434.0
2025-05-02 14:30:00,63.44,63.46,63.33,63.39,228762.0,62.9848,63.0046,62.8756,62.9351,228762.0
2025-05-02 15:00:00,63.39,63.5,63.35,63.48,193189.0,62.9351,63.0444,62.8954,63.0245,193189.0
2025-05-02 15:30:00,63.47,63.49,63.42,63.46,263860.0,63.0146,63.0344,62.9649,63.0046,263860.0
2025-05-05 09:30:00,63.73,63.78,63.68,63.7,230713.0,63.2727,63.3223,63.2231,63.2429,230713.0
2025-05-05 10:00:00,63.71,63.77,63.69,63.77,213336.0,63.2528,63.3124,63.233,63.3124,213336.0
2025-05-05 10:30:00,63.77,63.84,63.71,63.82,212384.0,63.3124,63.3819,63.2528,63.3621,212384.0
2025-05-05 11:00:00,63.83,63.84,63.74,63.77,302793.0,63.372,63.3819,63.2826,63.3124,302793.0
2025-05-05 11:30:00,63.77,63.79,63.7,63.75,60510.0,63.3124,63.3323,63.2429,63.2926,60510.0
2025-05-05 12:00:00,63.75,63.8,63.73,63.75,125069.0,63.2926,63.3422,63.2727,63.2926,125069.0
2025-05-05 12:30:00,63.76,63.77,63.71,63.72,47471.0,63.3025,63.3124,63.2528,63.2628,47471.0
2025-05-05 13:00:00,63.72,63.73,63.68,63.71,61500.0,63.2628,63.2727,63.2231,63.2528,61500.0
2025-05-05 13:30:00,63.7,63.76,63.7,63.71,79225.0,63.2429,63.3025,63.2429,63.2528,79225.0
2025-05-05 14:00:00,63.73,63.78,63.72,63.76,93429.0,63.2727,63.3223,63.2628,63.3025,93429.0
2025-05-05 14:30:00,63.76,63.8,63.75,63.76,61142.0,63.3025,63.3422,63.2926,63.3025,61142.0
2025-05-05 15:00:00,63.76,63.8,63.74,63.77,252158.0,63.3025,63.3422,63.2826,63.3124,252158.0
2025-05-05 15:30:00,63.77,63.8,63.66,63.67,359033.0,63.3124,63.3422,63.2032,63.2131,359033.0
2025-05-06 09:30:00,63.53,63.6,63.46,63.5,186157.0,63.0741,63.1436,63.0046,63.0444,186157.0
2025-05-06 10:00:00,63.5,63.69,63.48,63.65,188755.0,63.0444,63.233,63.0245,63.1933,188755.0
2025-05-06 10:30:00,63.65,63.67,63.57,63.62,77925.0,63.1933,63.2131,63.1138,63.1635,77925.0
2025-05-06 11:00:00,63.6,63.7,63.59,63.67,102401.0,63.1436,63.2429,63.1337,63.2131,102401.0
2025-05-06 11:30:00,63.68,63.7,63.58,63.6,66577.0,63.2231,63.2429,63.1238,63.1436,66577.0
2025-05-06 12:00:00,63.6,63.74,63.56,63.66,184149.0,63.1436,63.2826,63.1039,63.2032,184149.0
2025-05-06 12:30:00,63.66,63.72,63.53,63.54,472319.0,63.2032,63.2628,63.0741,63.0841,472319.0
2025-05-06 13:00:00,63.55,63.69,63.55,63.62,83672.0,63.094,63.233,63.094,63.1635,83672.0
2025-05-06 13:30:00,63.62,63.65,63.5,63.53,72750.0,63.1635,63.1933,63.0444,63.0741,72750.0
2025-05-06 14:00:00,63.53,63.62,63.5,63.61,123624.0,63.0741,63.1635,63.0444,63.1536,123624.0
2025-05-06 14:30:00,63.62,63.69,63.61,63.69,99821.0,63.1635,63.233,63.1536,63.233,99821.0
2025-05-06 15:00:00,63.69,63.7,63.61,63.68,211042.0,63.233,63.2429,63.1536,63.2231,211042.0
2025-05-06 15:30:00,63.68,63.71,63.57,63.58,254999.0,63.2231,63.2528,63.1138,63.1238,254999.0
2025-05-07 09:30:00,63.31,63.38,63.22,63.37,160470.0,62.8557,62.9252,62.7664,62.9153,160470.0
2025-05-07 10:00:00,63.37,63.37,63.29,63.36,183835.0,62.9153,62.9153,62.8359,62.9054,183835.0
2025-05-07 10:30:00,63.36,63.43,63.28,63.31,526653.0,62.9054,62.9749,62.8259,62.8557,526653.0
2025-05-07 11:00:00,63.3,63.36,63.25,63.26,66433.0,62.8458,62.9054,62.7961,62.8061,66433.0
2025-05-07 11:30:00,63.25,63.35,63.24,63.35,284674.0,62.7961,62.8954,62.7862,62.8954,284674.0
2025-05-07 12:00:00,63.34,63.35,63.27,63.27,56307.0,62.8855,62.8954,62.816,62.816,56307.0
2025-05-07 12:30:00,63.27,63.43,63.27,63.42,69785.0,62.816,62.9749,62.816,62.9649,69785.0
2025-05-07 13:00:00,63.42,63.44,63.35,63.37,39055.0,62.9649,62.9848,62.8954,62.9153,39055.0
2025-05-07 13:30:00,63.36,63.37,63.23,63.25,86392.0,62.9054,62.9153,62.7763,62.7961,86392.0
2025-05-07 14:00:00,63.27,63.34,63.13,63.23,105376.0,62.816,62.8855,62.677,62.7763,105376.0
2025-05-07 14:30:00,63.23,63.39,63.1,63.34,161302.0,62.7763,62.9351,62.6472,62.8855,161302.0
2025-05-07 15:00:00,63.33,63.33,63.04,63.05,87784.0,62.8756,62.8756,62.5877,62.5976,87784.0
2025-05-07 15:30:00,63.05,63.38,63.03,63.21,521720.0,62.5976,62.9252,62.5777,62.7564,521720.0
2025-05-08 09:30:00,63.32,63.36,63.17,63.23,138405.0,62.8656,62.9054,62.7167,62.7763,138405.0
2025-05-08 10:00:00,63.23,63.26,63.15,63.24,116573.0,62.7763,62.8061,62.6969,62.7862,116573.0
2025-05-08 10:30:00,63.24,63.28,63.05,63.05,131317.0,62.7862,62.8259,62.5976,62.5976,131317.0
2025-05-08 11:00:00,63.07,63.26,63.03,63.21,229509.0,62.6174,62.8061,62.5777,62.7564,229509.0
2025-05-08 11:30:00,63.19,63.37,63.18,63.25,89852.0,62.7366,62.9153,62.7266,62.7961,89852.0
2025-05-08 12:00:00,63.26,63.3,63.18,63.19,227095.0,62.8061,62.8458,62.7266,62.7366,227095.0
2025-05-08 12:30:00,63.19,63.33,63.18,63.3,61065.0,62.7366,62.8756,62.7266,62.8458,61065.0
2025-05-08 13:00:00,63.29,63.3,63.17,63.19,86927.0,62.8359,62.8458,62.7167,62.7366,86927.0
2025-05-08 13:30:00,63.19,63.21,63.1,63.11,55022.0,62.7366,62.7564,62.6472,62.6571,55022.0
2025-05-08 14:00:00,63.1,63.18,63.09,63.12,173741.0,62.6472,62.7266,62.6373,62.6671,173741.0
2025-05-08 14:30:00,63.13,63.18,63.12,63.14,83518.0,62.677,62.7266,62.6671,62.6869,83518.0
2025-05-08 15:00:00,63.14,63.23,63.1,63.18,144831.0,62.6869,62.7763,62.6472,62.7266,144831.0
2025-05-08 15:30:00,63.18,63.21,63.02,63.04,426662.0,62.7266,62.7564,62.5678,62.5877,426662.0
2025-05-09 09:30:00,63.55,63.58,63.5,63.54,105546.0,63.094,63.1238,63.0444,63.0841,105546.0
2025-05-09 10:00:00,63.54,63.55,63.43,63.46,180072.0,63.0841,63.094,62.9749,63.0046,180072.0
2025-05-09 10:30:00,63.48,63.51,63.4,63.46,117434.0,63.0245,63.0543,62.9451,63.0046,117434.0
2025-05-09 11:00:00,63.46,63.48,63.36,63.4,140776.0,63.0046,63.0245,62.9054,62.9451,140776.0
2025-05-09 11:30:00,63.39,63.46,63.37,63.45,178018.0,62.9351,63.0046,62.9153,62.9947,178018.0
2025-05-09 12:00:00,63.45,63.46,63.32,63.35,255563.0,62.9947,63.0046,62.8656,62.8954,255563.0
2025-05-09 12:30:00,63.34,63.38,63.27,63.28,136569.0,62.8855,62.9252,62.816,62.8259,136569.0
2025-05-09 13:00:00,63.27,63.37,63.25,63.34,77840.0,62.816,62.9153,62.7961,62.8855,77840.0
2025-05-09 13:30:00,63.34,63.44,63.32,63.43,65013.0,62.8855,62.9848,62.8656,62.9749,65013.0
2025-05-09 14:00:00,63.42,63.44,63.35,63.37,64965.0,62.9649,62.9848,62.8954,62.9153,64965.0
2025-05-09 14:30:00,63.38,63.41,63.37,63.4,76475.0,62.9252,62.955,62.9153,62.9451,76475.0
2025-05-09 15:00:00,63.4,63.46,63.37,63.37,398306.0,62.9451,63.0046,62.9153,62.9153,398306.0
2025-05-09 15:30:00,63.38,63.43,63.32,63.42,517615.0,62.9252,62.9749,62.8656,62.9649,517615.0
2025-05-12 09:30:00,63.93,63.97,63.7,63.73,362041.0,63.4713,63.511,63.2429,63.2727,362041.0
2025-05-12 10:00:00,63.74,63.87,63.69,63.73,200473.0,63.2826,63.4117,63.233,63.2727,200473.0
2025-05-12 10:30:00,63.73,63.88,63.62,63.85,346379.0,63.2727,63.4216,63.1635,63.3918,346379.0
2025-05-12 11:00:00,63.85,63.94,63.81,63.9,202695.0,63.3918,63.4812,63.3521,63.4415,202695.0
2025-05-12 11:30:00,63.9,63.94,63.78,63.8,153965.0,63.4415,63.4812,63.3223,63.3422,153965.0
2025-05-12 12:00:00,63.8,63.9,63.8,63.86,126815.0,63.3422,63.4415,63.3422,63.4018,126815.0
2025-05-12 12:30:00,63.86,63.94,63.84,63.93,71876.0,63.4018,63.4812,63.3819,63.4713,71876.0
2025-05-12 13:00:00,63.93,63.98,63.9,63.91,38142.0,63.4713,63.5209,63.4415,63.4514,38142.0
2025-05-12 13:30:00,63.92,63.94,63.89,63.91,52866.0,63.4613,63.4812,63.4316,63.4514,52866.0
2025-05-12 14:00:00,63.91,63.93,63.87,63.91,103918.0,63.4514,63.4713,63.4117,63.4514,103918.0
2025-05-12 14:30:00,63.9,63.96,63.9,63.94,53511.0,63.4415,63.501,63.4415,63.4812,53511.0
2025-05-12 15:00:00,63.95,64.0,63.92,63.97,112628.0,63.4911,63.5408,63.4613,63.511,112628.0
2025-05-12 15:30:00,63.96,64.05,63.93,64.03,278103.0,63.501,63.5904,63.4713,63.5705,278103.0
2025-05-13 09:30:00,63.89,63.96,63.82,63.9,225215.0,63.4316,63.501,63.3621,63.4415,225215.0
2025-05-13 10:00:00,63.91,64.0,63.89,63.92,231850.0,63.4514,63.5408,63.4316,63.4613,231850.0
2025-05-13 10:30:00,63.92,64.1,63.91,64.1,147070.0,63.4613,63.64,63.4514,63.64,147070.0
2025-05-13 11:00:00,64.09,64.18,64.07,64.17,88985.0,63.6301,63.7195,63.6103,63.7095,88985.0
2025-05-13 11:30:00,64.17,64.21,64.15,64.17,104967.0,63.7095,63.7493,63.6897,63.7095,104967.0
2025-05-13 12:00:00,64.17,64.18,64.12,64.17,102561.0,63.7095,63.7195,63.6599,63.7095,102561.0
2025-05-13 12:30:00,64.18,64.26,64.17,64.23,46648.0,63.7195,63.7989,63.7095,63.7691,46648.0
2025-05-13 13:00:00,64.23,64.26,64.2,64.23,49489.0,63.7691,63.7989,63.7393,63.7691,49489.0
2025-05-13 13:30:00,64.23,64.29,64.21,64.22,79735.0,63.7691,63.8287,63.7493,63.7592,79735.0
2025-05-13 14:00:00,64.2,64.27,64.18,64.23,60533.0,63.7393,63.8088,63.7195,63.7691,60533.0
2025-05-13 14:30:00,64.23,64.29,64.21,64.28,73724.0,63.7691,63.8287,63.7493,63.8188,73724.0
2025-05-13 15:00:00,64.28,64.31,64.26,64.31,138232.0,63.8188,63.8485,63.7989,63.8485,138232.0
2025-05-13 15:30:00,64.31,64.33,64.16,64.17,307688.0,63.8485,63.8684,63.6996,63.7095,307688.0
2025-05-14 09:30:00,64.45,64.5,64.29,64.35,121752.0,63.9875,64.0372,63.8287,63.8883,121752.0
2025-05-14 10:00:00,64.35,64.39,64.28,64.34,111053.0,63.8883,63.928,63.8188,63.8783,111053.0
2025-05-14 10:30:00,64.34,64.34,64.25,64.28,75287.0,63.8783,63.8783,63.789,63.8188,75287.0
2025-05-14 11:00:00,64.29,64.3,64.15,64.25,184191.0,63.8287,63.8386,63.6897,63.789,184191.0
2025-05-14 11:30:00,64.25,64.28,64.18,64.22,79941.0,63.789,63.8188,63.7195,63.7592,79941.0
2025-05-14 12:00:00,64.22,64.28,64.18,64.2,59869.0,63.7592,63.8188,63.7195,63.7393,59869.0
2025-05-14 12:30:00,64.2,64.25,64.04,64.14,112498.0,63.7393,63.789,63.5805,63.6798,112498.0
2025-05-14 13:00:00,64.14,64.17,64.04,64.09,60437.0,63.6798,63.7095,63.5805,63.6301,60437.0
2025-05-14 13:30:00,64.1,64.15,64.08,64.14,66456.0,63.64,63.6897,63.6202,63.6798,66456.0
2025-05-14 14:00:00,64.16,64.16,64.04,64.06,138767.0,63.6996,63.6996,63.5805,63.6003,138767.0
2025-05-14 14:30:00,64.06,64.14,64.05,64.11,122607.0,63.6003,63.6798,63.5904,63.65,122607.0
2025-05-14 15:00:00,64.11,64.13,64.05,64.1,77448.0,63.65,63.6698,63.5904,63.64,77448.0
2025-05-14 15:30:00,64.09,64.13,64.06,64.1,151857.0,63.6301,63.6698,63.6003,63.64,151857.0
2025-05-15 09:30:00,64.37,64.38,64.26,64.34,304607.0,63.9081,63.918,63.7989,63.8783,304607.0
2025-05-15 10:00:00,64.34,64.39,64.29,64.3,152387.0,63.8783,63.928,63.8287,63.8386,152387.0
2025-05-15 10:30:00,64.29,64.31,64.19,64.29,389246.0,63.8287,63.8485,63.7294,63.8287,389246.0
2025-05-15 11:00:00,64.29,64.42,64.27,64.38,65849.0,63.8287,63.9577,63.8088,63.918,65849.0
2025-05-15 11:30:00,64.38,64.48,64.36,64.48,72671.0,63.918,64.0173,63.8982,64.0173,72671.0
2025-05-15 12:00:00,64.48,64.52,64.44,64.47,192607.0,64.0173,64.057,63.9776,64.0074,192607.0
2025-05-15 12:30:00,64.47,64.51,64.43,64.51,118524.0,64.0074,64.0471,63.9677,64.0471,118524.0
2025-05-15 13:00:00,64.53,64.55,64.49,64.51,69628.0,64.067,64.0868,64.0272,64.0471,69628.0
2025-05-15 13:30:00,64.51,64.51,64.44,64.45,81946.0,64.0471,64.0471,63.9776,63.9875,81946.0
2025-05-15 14:00:00,64.45,64.48,64.43,64.44,94970.0,63.9875,64.0173,63.9677,63.9776,94970.0
2025-05-15 14:30:00,64.44,64.51,64.44,64.49,76363.0,63.9776,64.0471,63.9776,64.0272,76363.0
2025-05-15 15:00:00,64.48,64.52,64.43,64.46,87381.0,64.0173,64.057,63.9677,63.9975,87381.0
2025-05-15 15:30:00,64.47,64.58,64.47,64.57,251194.0,64.0074,64.1166,64.0074,64.1067,251194.0
2025-05-16 09:30:00,64.48,64.59,64.45,64.59,174051.0,64.0173,64.1265,63.9875,64.1265,174051.0
2025-05-16 10:00:00,64.61,64.61,64.5,64.51,186998.0,64.1464,64.1464,64.0372,64.0471,186998.0
2025-05-16 10:30:00,64.51,64.52,64.34,64.39,105009.0,64.0471,64.057,63.8783,63.928,105009.0
2025-05-16 11:00:00,64.39,64.44,64.37,64.41,228374.0,63.928,63.9776,63.9081,63.9478,228374.0
2025-05-16 11:30:00,64.41,64.48,64.4,64.42,54379.0,63.9478,64.0173,63.9379,63.9577,54379.0
2025-05-16 12:00:00,64.42,64.52,64.42,64.5,76215.0,63.9577,64.057,63.9577,64.0372,76215.0
2025-05-16 12:30:00,64.49,64.54,64.49,64.53,94701.0,64.0272,64.0769,64.0272,64.067,94701.0
2025-05-16 13:00:00,64.53,64.6,64.52,64.59,42271.0,64.067,64.1365,64.057,64.1265,42271.0
2025-05-16 13:30:00,64.59,64.6,64.54,64.57,43275.0,64.1265,64.1365,64.0769,64.1067,43275.0
2025-05-16 14:00:00,64.56,64.61,64.56,64.61,51530.0,64.0967,64.1464,64.0967,64.1464,51530.0
2025-05-16 14:30:00,64.61,64.66,64.58,64.64,84265.0,64.1464,64.196,64.1166,64.1762,84265.0
2025-05-16 15:00:00,64.64,64.69,64.64,64.65,88388.0,64.1762,64.2258,64.1762,64.1861,88388.0
2025-05-16 15:30:00,64.64,64.66,64.62,64.65,204504.0,64.1762,64.196,64.1563,64.1861,204504.0
2025-05-19 09:30:00,64.51,64.7,64.51,64.69,263366.0,64.0471,64.2357,64.0471,64.2258,263366.0
2025-05-19 10:00:00,64.68,64.8,64.67,64.75,118647.0,64.2159,64.335,64.206,64.2854,118647.0
2025-05-19 10:30:00,64.75,64.83,64.73,64.8,96495.0,64.2854,64.3648,64.2655,64.335,96495.0
2025-05-19 11:00:00,64.81,64.89,64.79,64.87,86636.0,64.345,64.4244,64.3251,64.4045,86636.0
2025-05-19 11:30:00,64.88,64.99,64.87,64.89,82568.0,64.4144,64.5237,64.4045,64.4244,82568.0
2025-05-19 12:00:00,64.89,64.96,64.86,64.95,40252.0,64.4244,64.4939,64.3946,64.4839,40252.0
2025-05-19 12:30:00,64.95,64.99,64.93,64.96,53512.0,64.4839,64.5237,64.4641,64.4939,53512.0
2025-05-19 13:00:00,64.99,65.03,64.96,64.98,52241.0,64.5237,64.5634,64.4939,64.5137,52241.0
2025-05-19 13:30:00,65.0,65.03,64.92,64.92,80468.0,64.5336,64.5634,64.4542,64.4542,80468.0
2025-05-19 14:00:00,64.93,64.94,64.88,64.92,52300.0,64.4641,64.474,64.4144,64.4542,52300.0
2025-05-19 14:30:00,64.9,64.99,64.9,64.97,63602.0,64.4343,64.5237,64.4343,64.5038,63602.0
2025-05-19 15:00:00,64.98,65.0,64.93,64.95,83270.0,64.5137,64.5336,64.4641,64.4839,83270.0
2025-05-19 15:30:00,64.95,65.1,64.95,65.08,208284.0,64.4839,64.6329,64.4839,64.613,208284.0
2025-05-20 09:30:00,65.11,65.19,65.07,65.16,261284.0,64.6428,64.7222,64.6031,64.6924,261284.0
2025-05-20 10:00:00,65.16,65.21,65.15,65.19,127346.0,64.6924,64.7421,64.6825,64.7222,127346.0
2025-05-20 10:30:00,65.18,65.23,65.13,65.18,114977.0,64.7123,64.7619,64.6627,64.7123,114977.0
2025-05-20 11:00:00,65.19,65.21,65.14,65.19,131370.0,64.7222,64.7421,64.6726,64.7222,131370.0
2025-05-20 11:30:00,65.19,65.22,65.15,65.22,117471.0,64.7222,64.752,64.6825,64.752,117471.0
2025-05-20 12:00:00,65.21,65.23,65.15,65.17,36002.0,64.7421,64.7619,64.6825,64.7024,36002.0
2025-05-20 12:30:00,65.17,65.25,65.16,65.25,50887.0,64.7024,64.7818,64.6924,64.7818,50887.0
2025-05-20 13:00:00,65.26,65.28,65.24,65.28,64020.0,64.7917,64.8116,64.7719,64.8116,64020.0
2025-05-20 13:30:00,65.27,65.3,65.25,65.29,119061.0,64.8016,64.8314,64.7818,64.8215,119061.0
2025-05-20 14:00:00,65.29,65.31,65.14,65.15,190275.0,64.8215,64.8414,64.6726,64.6825,190275.0
2025-05-20 14:30:00,65.15,65.22,65.14,65.17,133122.0,64.6825,64.752,64.6726,64.7024,133122.0
2025-05-20 15:00:00,65.17,65.24,65.1,65.23,364828.0,64.7024,64.7719,64.6329,64.7619,364828.0
2025-05-20 15:30:00,65.23,65.32,65.23,65.3,277229.0,64.7619,64.8513,64.7619,64.8314,277229.0
2025-05-21 09:30:00,65.42,65.51,65.41,65.45,225971.0,64.9506,65.0399,64.9406,64.9804,225971.0
2025-05-21 10:00:00,65.47,65.55,65.45,65.48,143038.0,65.0002,65.0796,64.9804,65.0101,143038.0
2025-05-21 10:30:00,65.48,65.51,65.41,65.5,77999.0,65.0101,65.0399,64.9406,65.03,77999.0
2025-05-21 11:00:00,65.5,65.58,65.47,65.55,194713.0,65.03,65.1094,65.0002,65.0796,194713.0
2025-05-21 11:30:00,65.55,65.57,65.49,65.53,141872.0,65.0796,65.0995,65.0201,65.0598,141872.0
2025-05-21 12:00:00,65.53,65.6,65.52,65.53,167115.0,65.0598,65.1293,65.0499,65.0598,167115.0
2025-05-21 12:30:00,65.53,65.61,65.53,65.56,153294.0,65.0598,65.1392,65.0598,65.0896,153294.0
2025-05-21 13:00:00,65.56,65.61,65.12,65.13,433433.0,65.0896,65.1392,64.6527,64.6627,433433.0
2025-05-21 13:30:00,65.12,65.3,65.05,65.22,182770.0,64.6527,64.8314,64.5832,64.752,182770.0
2025-05-21 14:00:00,65.24,65.24,65.09,65.17,144383.0,64.7719,64.7719,64.6229,64.7024,144383.0
2025-05-21 14:30:00,65.17,65.24,65.06,65.09,153788.0,64.7024,64.7719,64.5932,64.6229,153788.0
2025-05-21 15:00:00,65.07,65.12,64.96,64.98,183047.0,64.6031,64.6527,64.4939,64.5137,183047.0
2025-05-21 15:30:00,64.98,65.12,64.97,65.0,399163.0,64.5137,64.6527,64.5038,64.5336,399163.0
2025-05-22 09:30:00,64.72,64.78,64.66,64.7,251108.0,64.2556,64.3152,64.196,64.2357,251108.0
2025-05-22 10:00:00,64.7,64.82,64.7,64.79,184987.0,64.2357,64.3549,64.2357,64.3251,184987.0
2025-05-22 10:30:00,64.81,64.83,64.75,64.82,117879.0,64.345,64.3648,64.2854,64.3549,117879.0
2025-05-22 11:00:00,64.83,64.92,64.79,64.88,80708.0,64.3648,64.4542,64.3251,64.4144,80708.0
2025-05-22 11:30:00,64.87,64.95,64.85,64.92,122535.0,64.4045,64.4839,64.3847,64.4542,122535.0
2025-05-22 12:00:00,64.94,65.03,64.92,64.95,87306.0,64.474,64.5634,64.4542,64.4839,87306.0
2025-05-22 12:30:00,64.95,64.96,64.83,64.84,112284.0,64.4839,64.4939,64.3648,64.3747,112284.0
2025-05-22 13:00:00,64.84,64.94,64.81,64.93,68286.0,64.3747,64.474,64.345,64.4641,68286.0
2025-05-22 13:30:00,64.94,65.03,64.91,65.0,124272.0,64.474,64.5634,64.4442,64.5336,124272.0
2025-05-22 14:00:00,65.0,65.05,64.99,65.03,81760.0,64.5336,64.5832,64.5237,64.5634,81760.0
2025-05-22 14:30:00,65.02,65.04,64.98,65.03,112678.0,64.5534,64.5733,64.5137,64.5634,112678.0
2025-05-22 15:00:00,65.02,65.07,65.02,65.06,129112.0,64.5534,64.6031,64.5534,64.5932,129112.0
2025-05-22 15:30:00,65.07,65.07,64.88,64.89,260145.0,64.6031,64.6031,64.4144,64.4244,260145.0
2025-05-23 09:30:00,64.52,64.71,64.48,64.64,242733.0,64.057,64.2457,64.0173,64.1762,242733.0
2025-05-23 10:00:00,64.66,64.89,64.65,64.81,139478.0,64.196,64.4244,64.1861,64.345,139478.0
2025-05-23 10:30:00,64.81,64.95,64.8,64.88,64318.0,64.345,64.4839,64.335,64.4144,64318.0
2025-05-23 11:00:00,64.88,64.91,64.82,64.85,53094.0,64.4144,64.4442,64.3549,64.3847,53094.0
2025-05-23 11:30:00,64.85,64.98,64.83,64.89,158865.0,64.3847,64.5137,64.3648,64.4244,158865.0
2025-05-23 12:00:00,64.88,64.98,64.86,64.96,100668.0,64.4144,64.5137,64.3946,64.4939,100668.0
2025-05-23 12:30:00,64.94,65.03,64.91,65.0,84354.0,64.474,64.5634,64.4442,64.5336,84354.0
2025-05-23 13:00:00,64.99,65.14,64.98,65.13,83204.0,64.5237,64.6726,64.5137,64.6627,83204.0
2025-05-23 13:30:00,65.12,65.19,65.09,65.13,48518.0,64.6527,64.7222,64.6229,64.6627,48518.0
2025-05-23 14:00:00,65.13,65.2,65.06,65.09,49233.0,64.6627,64.7322,64.5932,64.6229,49233.0
2025-05-23 14:30:00,65.09,65.15,65.07,65.08,54908.0,64.6229,64.6825,64.6031,64.613,54908.0
2025-05-23 15:00:00,65.08,65.15,65.02,65.03,79916.0,64.613,64.6825,64.5534,64.5634,79916.0
2025-05-23 15:30:00,65.03,65.11,65.01,65.09,268237.0,64.5634,64.6428,64.5435,64.6229,268237.0
2025-05-27 09:30:00,65.65,65.67,65.54,65.61,159904.0,65.1789,65.1988,65.0697,65.1392,159904.0
2025-05-27 10:00:00,65.61,65.79,65.61,65.73,133595.0,65.1392,65.3179,65.1392,65.2583,133595.0
2025-05-27 10:30:00,65.73,65.74,65.65,65.66,87767.0,65.2583,65.2683,65.1789,65.1889,87767.0
2025-05-27 11:00:00,65.67,65.69,65.62,65.67,140573.0,65.1988,65.2186,65.1491,65.1988,140573.0
2025-05-27 11:30:00,65.67,65.67,65.6,65.61,124761.0,65.1988,65.1988,65.1293,65.1392,124761.0
2025-05-27 12:00:00,65.61,65.71,65.6,65.7,82296.0,65.1392,65.2385,65.1293,65.2286,82296.0
2025-05-27 12:30:00,65.7,65.74,65.66,65.67,78674.0,65.2286,65.2683,65.1889,65.1988,78674.0
2025-05-27 13:00:00,65.67,65.7,65.64,65.64,68439.0,65.1988,65.2286,65.169,65.169,68439.0
2025-05-27 13:30:00,65.65,65.71,65.63,65.7,79006.0,65.1789,65.2385,65.1591,65.2286,79006.0
2025-05-27 14:00:00,65.7,65.73,65.68,65.69,67478.0,65.2286,65.2583,65.2087,65.2186,67478.0
2025-05-27 14:30:00,65.7,65.71,65.68,65.69,49086.0,65.2286,65.2385,65.2087,65.2186,49086.0
2025-05-27 15:00:00,65.69,65.72,65.67,65.68,148272.0,65.2186,65.2484,65.1988,65.2087,148272.0
2025-05-27 15:30:00,65.67,65.71,65.65,65.69,593422.0,65.1988,65.2385,65.1789,65.2186,593422.0
2025-05-28 09:30:00,65.25,65.27,65.17,65.22,125000.0,64.7818,64.8016,64.7024,64.752,125000.0
2025-05-28 10:00:00,65.21,65.29,65.21,65.25,163882.0,64.7421,64.8215,64.7421,64.7818,163882.0
2025-05-28 10:30:00,65.24,65.26,65.12,65.13,131705.0,64.7719,64.7917,64.6527,64.6627,131705.0
2025-05-28 11:00:00,65.14,65.21,65.08,65.09,217349.0,64.6726,64.7421,64.613,64.6229,217349.0
2025-05-28 11:30:00,65.09,65.1,65.02,65.02,1066733.0,64.6229,64.6329,64.5534,64.5534,1066733.0
2025-05-28 12:00:00,65.03,65.14,65.02,65.13,53274.0,64.5634,64.6726,64.5534,64.6627,53274.0
2025-05-28 12:30:00,65.12,65.16,65.1,65.16,63851.0,64.6527,64.6924,64.6329,64.6924,63851.0
2025-05-28 13:00:00,65.16,65.25,65.15,65.23,81721.0,64.6924,64.7818,64.6825,64.7619,81721.0
2025-05-28 13:30:00,65.22,65.22,65.17,65.17,70483.0,64.752,64.752,64.7024,64.7024,70483.0
2025-05-28 14:00:00,65.17,65.23,65.16,65.17,104881.0,64.7024,64.7619,64.6924,64.7024,104881.0
2025-05-28 14:30:00,65.17,65.2,65.08,65.2,117715.0,64.7024,64.7322,64.613,64.7322,117715.0
2025-05-28 15:00:00,65.18,65.24,65.15,65.16,335836.0,64.7123,64.7719,64.6825,64.6924,335836.0
2025-05-28 15:30:00,65.15,65.17,65.05,65.12,381262.0,64.6825,64.7024,64.5832,64.6527,381262.0
2025-05-29 09:30:00,65.51,65.54,65.25,65.3,106817.0,65.0399,65.0697,64.7818,64.8314,106817.0
2025-05-29 10:00:00,65.3,65.36,65.19,65.27,140283.0,64.8314,64.891,64.7222,64.8016,140283.0
2025-05-29 10:30:00,65.25,65.32,65.18,65.31,57030.0,64.7818,64.8513,64.7123,64.8414,57030.0
2025-05-29 11:00:00,65.31,65.37,65.28,65.37,78342.0,64.8414,64.9009,64.8116,64.9009,78342.0
2025-05-29 11:30:00,65.37,65.38,65.14,65.17,76019.0,64.9009,64.9109,64.6726,64.7024,76019.0
2025-05-29 12:00:00,65.17,65.35,65.12,65.32,58461.0,64.7024,64.8811,64.6527,64.8513,58461.0
2025-05-29 12:30:00,65.33,65.4,65.32,65.38,62343.0,64.8612,64.9307,64.8513,64.9109,62343.0
2025-05-29 13:00:00,65.37,65.41,65.31,65.31,67058.0,64.9009,64.9406,64.8414,64.8414,67058.0
2025-05-29 13:30:00,65.31,65.4,65.31,65.35,48521.0,64.8414,64.9307,64.8414,64.8811,48521.0
2025-05-29 14:00:00,65.34,65.42,65.31,65.34,38512.0,64.8711,64.9506,64.8414,64.8711,38512.0
2025-05-29 14:30:00,65.35,65.42,65.34,65.36,82836.0,64.8811,64.9506,64.8711,64.891,82836.0
2025-05-29 15:00:00,65.36,65.42,65.34,65.38,114547.0,64.891,64.9506,64.8711,64.9109,114547.0
2025-05-29 15:30:00,65.38,65.43,65.35,65.39,353963.0,64.9109,64.9605,64.8811,64.9208,353963.0
2025-05-30 09:30:00,65.27,65.27,65.03,65.04,196456.0,64.8016,64.8016,64.5634,64.5733,196456.0
2025-05-30 10:00:00,65.06,65.26,65.05,65.23,137336.0,64.5932,64.7917,64.5832,64.7619,137336.0
2025-05-30 10:30:00,65.23,65.28,65.09,65.13,123284.0,64.7619,64.8116,64.6229,64.6627,123284.0
2025-05-30 11:00:00,65.14,65.28,65.13,65.15,127720.0,64.6726,64.8116,64.6627,64.6825,127720.0
2025-05-30 11:30:00,65.14,65.2,65.09,65.14,92796.0,64.6726,64.7322,64.6229,64.6726,92796.0
2025-05-30 12:00:00,65.13,65.19,64.92,64.92,141257.0,64.6627,64.7222,64.4542,64.4542,141257.0
2025-05-30 12:30:00,64.93,64.93,64.78,64.89,90826.0,64.4641,64.4641,64.3152,64.4244,90826.0
2025-05-30 13:00:00,64.87,65.01,64.87,64.99,203311.0,64.4045,64.5435,64.4045,64.5237,203311.0
2025-05-30 13:30:00,65.0,65.06,64.99,64.99,50655.0,64.5336,64.5932,64.5237,64.5237,50655.0
2025-05-30 14:00:00,64.99,65.19,64.99,65.16,182776.0,64.5237,64.7222,64.5237,64.6924,182776.0
2025-05-30 14:30:00,65.17,65.19,65.13,65.19,55002.0,64.7024,64.7222,64.6627,64.7222,55002.0
2025-05-30 15:00:00,65.18,65.28,65.18,65.26,147696.0,64.7123,64.8116,64.7123,64.7917,147696.0
2025-05-30 15:30:00,65.25,65.31,65.2,65.21,297764.0,64.7818,64.8414,64.7322,64.7421,297764.0
2025-06-02 09:30:00,65.39,65.47,65.25,65.27,156862.0,64.9208,65.0002,64.7818,64.8016,156862.0
2025-06-02 10:00:00,65.25,65.5,65.2,65.48,179915.0,64.7818,65.03,64.7322,65.0101,179915.0
2025-06-02 10:30:00,65.48,65.58,65.46,65.54,314377.0,65.0101,65.1094,64.9903,65.0697,314377.0
2025-06-02 11:00:00,65.54,65.62,65.51,65.55,167991.0,65.0697,65.1491,65.0399,65.0796,167991.0
2025-06-02 11:30:00,65.55,65.61,65.49,65.56,239948.0,65.0796,65.1392,65.0201,65.0896,239948.0
2025-06-02 12:00:00,65.58,65.58,65.51,65.54,128062.0,65.1094,65.1094,65.0399,65.0697,128062.0
2025-06-02 12:30:00,65.56,65.59,65.51,65.59,36259.0,65.0896,65.1194,65.0399,65.1194,36259.0
2025-06-02 13:00:00,65.59,65.64,65.54,65.55,43696.0,65.1194,65.169,65.0697,65.0796,43696.0
2025-06-02 13:30:00,65.56,65.59,65.54,65.57,145805.0,65.0896,65.1194,65.0697,65.0995,145805.0
2025-06-02 14:00:00,65.56,65.71,65.53,65.7,101320.0,65.0896,65.2385,65.0598,65.2286,101320.0
2025-06-02 14:30:00,65.72,65.79,65.69,65.78,70077.0,65.2484,65.3179,65.2186,65.308,70077.0
2025-06-02 15:00:00,65.79,65.84,65.76,65.81,79184.0,65.3179,65.3676,65.2881,65.3378,79184.0
2025-06-02 15:30:00,65.81,65.88,65.79,65.88,218787.0,65.3378,65.4073,65.3179,65.4073,218787.0
2025-06-03 09:30:00,65.42,65.52,65.36,65.38,270051.0,64.9506,65.0499,64.891,64.9109,270051.0
2025-06-03 10:00:00,65.39,65.49,65.26,65.49,156483.0,64.9208,65.0201,64.7917,65.0201,156483.0
2025-06-03 10:30:00,65.49,65.52,65.42,65.51,90782.0,65.0201,65.0499,64.9506,65.0399,90782.0
2025-06-03 11:00:00,65.5,65.55,65.49,65.53,73685.0,65.03,65.0796,65.0201,65.0598,73685.0
2025-06-03 11:30:00,65.52,65.59,65.51,65.56,89975.0,65.0499,65.1194,65.0399,65.0896,89975.0
2025-06-03 12:00:00,65.56,65.6,65.54,65.56,76463.0,65.0896,65.1293,65.0697,65.0896,76463.0
2025-06-03 12:30:00,65.56,65.58,65.53,65.58,38993.0,65.0896,65.1094,65.0598,65.1094,38993.0
2025-06-03 13:00:00,65.58,65.64,65.57,65.61,62822.0,65.1094,65.169,65.0995,65.1392,62822.0
2025-06-03 13:30:00,65.62,65.66,65.6,65.62,57240.0,65.1491,65.1889,65.1293,65.1491,57240.0
2025-06-03 14:00:00,65.63,65.63,65.56,65.61,79160.0,65.1591,65.1591,65.0896,65.1392,79160.0
2025-06-03 14:30:00,65.61,65.64,65.6,65.63,44722.0,65.1392,65.169,65.1293,65.1591,44722.0
2025-06-03 15:00:00,65.64,65.65,65.6,65.62,80294.0,65.169,65.1789,65.1293,65.1491,80294.0
2025-06-03 15:30:00,65.62,65.63,65.55,65.59,246364.0,65.1491,65.1591,65.0796,65.1194,246364.0
2025-06-04 09:30:00,65.86,65.94,65.81,65.92,205044.0,65.3874,65.4668,65.3378,65.447,205044.0
2025-06-04 10:00:00,65.88,66.07,65.84,66.06,372441.0,65.4073,65.5959,65.3676,65.586,372441.0
2025-06-04 10:30:00,66.06,66.12,66.06,66.08,87193.0,65.586,65.6456,65.586,65.6058,87193.0
2025-06-04 11:00:00,66.09,66.09,66.01,66.03,136828.0,65.6158,65.6158,65.5363,65.5562,136828.0
2025-06-04 11:30:00,66.01,66.08,65.96,66.03,103629.0,65.5363,65.6058,65.4867,65.5562,103629.0
2025-06-04 12:00:00,66.02,66.04,65.98,66.02,128367.0,65.5463,65.5661,65.5066,65.5463,128367.0
2025-06-04 12:30:00,66.02,66.1,66.01,66.09,62357.0,65.5463,65.6257,65.5363,65.6158,62357.0
2025-06-04 13:00:00,66.09,66.13,66.08,66.1,77974.0,65.6158,65.6555,65.6058,65.6257,77974.0
2025-06-04 13:30:00,66.11,66.15,66.1,66.11,84175.0,65.6356,65.6753,65.6257,65.6356,84175.0
2025-06-04 14:00:00,66.11,66.14,66.09,66.12,107180.0,65.6356,65.6654,65.6158,65.6456,107180.0
2025-06-04 14:30:00,66.11,66.11,66.04,66.06,96779.0,65.6356,65.6356,65.5661,65.586,96779.0
2025-06-04 15:00:00,66.06,66.08,66.03,66.07,103787.0,65.586,65.6058,65.5562,65.5959,103787.0
2025-06-04 15:30:00,66.07,66.08,65.97,65.98,257256.0,65.5959,65.6058,65.4966,65.5066,257256.0
2025-06-05 09:30:00,66.28,66.3,66.09,66.11,206806.0,65.8044,65.8243,65.6158,65.6356,206806.0
2025-06-05 10:00:00,66.13,66.21,66.09,66.2,81051.0,65.6555,65.7349,65.6158,65.725,81051.0
2025-06-05 10:30:00,66.2,66.33,66.11,66.31,249742.0,65.725,65.854,65.6356,65.8342,249742.0
2025-06-05 11:00:00,66.3,66.32,66.23,66.26,139121.0,65.8243,65.8441,65.7548,65.7845,139121.0
2025-06-05 11:30:00,66.26,66.28,66.14,66.22,62575.0,65.7845,65.8044,65.6654,65.7448,62575.0
2025-06-05 12:00:00,66.21,66.23,66.15,66.23,50216.0,65.7349,65.7548,65.6753,65.7548,50216.0
2025-06-05 12:30:00,66.22,66.24,66.05,66.08,55407.0,65.7448,65.7647,65.5761,65.6058,55407.0
2025-06-05 13:00:00,66.07,66.21,66.06,66.19,50712.0,65.5959,65.7349,65.586,65.715,50712.0
2025-06-05 13:30:00,66.19,66.21,66.13,66.15,53968.0,65.715,65.7349,65.6555,65.6753,53968.0
2025-06-05 14:00:00,66.15,66.16,65.98,66.1,94806.0,65.6753,65.6853,65.5066,65.6257,94806.0
2025-06-05 14:30:00,66.11,66.16,66.09,66.1,146002.0,65.6356,65.6853,65.6158,65.6257,146002.0
2025-06-05 15:00:00,66.11,66.13,65.9,65.99,125361.0,65.6356,65.6555,65.4271,65.5165,125361.0
2025-06-05 15:30:00,65.99,66.09,65.99,66.04,170383.0,65.5165,65.6158,65.5165,65.5661,170383.0
2025-06-06 09:30:00,66.17,66.31,66.16,66.26,263484.0,65.6952,65.8342,65.6853,65.7845,263484.0
2025-06-06 10:00:00,66.25,66.29,66.17,66.28,106703.0,65.7746,65.8143,65.6952,65.8044,106703.0
2025-06-06 10:30:00,66.28,66.28,66.14,66.16,107885.0,65.8044,65.8044,65.6654,65.6853,107885.0
2025-06-06 11:00:00,66.17,66.24,66.09,66.17,133160.0,65.6952,65.7647,65.6158,65.6952,133160.0
2025-06-06 11:30:00,66.18,66.29,66.17,66.25,81528.0,65.7051,65.8143,65.6952,65.7746,81528.0
2025-06-06 12:00:00,66.24,66.28,66.21,66.23,154737.0,65.7647,65.8044,65.7349,65.7548,154737.0
2025-06-06 12:30:00,66.22,66.24,66.1,66.12,78054.0,65.7448,65.7647,65.6257,65.6456,78054.0
2025-06-06 13:00:00,66.13,66.18,66.09,66.15,58824.0,65.6555,65.7051,65.6158,65.6753,58824.0
2025-06-06 13:30:00,66.15,66.19,66.14,66.19,46589.0,65.6753,65.715,65.6654,65.715,46589.0
2025-06-06 14:00:00,66.19,66.26,66.18,66.23,71670.0,65.715,65.7845,65.7051,65.7548,71670.0
2025-06-06 14:30:00,66.23,66.3,66.23,66.26,67006.0,65.7548,65.8243,65.7548,65.7845,67006.0
2025-06-06 15:00:00,66.25,66.29,66.25,66.27,99745.0,65.7746,65.8143,65.7746,65.7945,99745.0
2025-06-06 15:30:00,66.27,66.32,66.26,66.28,167699.0,65.7945,65.8441,65.7845,65.8044,167699.0
2025-06-09 09:30:00,66.33,66.36,66.27,66.31,226317.0,65.854,65.8838,65.7945,65.8342,226317.0
2025-06-09 10:00:00,66.31,66.39,66.3,66.39,165834.0,65.8342,65.9136,65.8243,65.9136,165834.0
2025-06-09 10:30:00,66.38,66.43,66.36,66.4,203548.0,65.9037,65.9533,65.8838,65.9235,203548.0
2025-06-09 11:00:00,66.4,66.48,66.39,66.48,112560.0,65.9235,66.003,65.9136,66.003,112560.0
2025-06-09 11:30:00,66.48,66.53,66.47,66.5,71711.0,66.003,66.0526,65.993,66.0228,71711.0
2025-06-09 12:00:00,66.51,66.51,66.45,66.49,90234.0,66.0328,66.0328,65.9732,66.0129,90234.0
2025-06-09 12:30:00,66.49,66.57,66.48,66.54,79109.0,66.0129,66.0923,66.003,66.0625,79109.0
2025-06-09 13:00:00,66.54,66.6,66.52,66.59,74062.0,66.0625,66.1221,66.0427,66.1122,74062.0
2025-06-09 13:30:00,66.58,66.6,66.56,66.57,61432.0,66.1022,66.1221,66.0824,66.0923,61432.0
2025-06-09 14:00:00,66.56,66.62,66.56,66.61,53449.0,66.0824,66.142,66.0824,66.132,53449.0
2025-06-09 14:30:00,66.61,66.62,66.56,66.59,41533.0,66.132,66.142,66.0824,66.1122,41533.0
2025-06-09 15:00:00,66.58,66.6,66.54,66.55,105825.0,66.1022,66.1221,66.0625,66.0725,105825.0
2025-06-09 15:30:00,66.55,66.55,66.42,66.42,120896.0,66.0725,66.0725,65.9434,65.9434,120896.0
2025-06-10 09:30:00,66.69,66.72,66.63,66.7,111936.0,66.2115,66.2412,66.1519,66.2214,111936.0
2025-06-10 10:00:00,66.7,66.73,66.61,66.66,133003.0,66.2214,66.2512,66.132,66.1817,133003.0
2025-06-10 10:30:00,66.66,66.67,66.55,66.56,139915.0,66.1817,66.1916,66.0725,66.0824,139915.0
2025-06-10 11:00:00,66.57,66.6,66.53,66.57,101942.0,66.0923,66.1221,66.0526,66.0923,101942.0
2025-06-10 11:30:00,66.57,66.57,66.44,66.56,75763.0,66.0923,66.0923,65.9633,66.0824,75763.0
2025-06-10 12:00:00,66.56,66.61,66.55,66.56,72339.0,66.0824,66.132,66.0725,66.0824,72339.0
2025-06-10 12:30:00,66.57,66.62,66.56,66.6,154990.0,66.0923,66.142,66.0824,66.1221,154990.0
2025-06-10 13:00:00,66.59,66.64,66.57,66.58,48971.0,66.1122,66.1618,66.0923,66.1022,48971.0
2025-06-10 13:30:00,66.57,66.61,66.55,66.56,97529.0,66.0923,66.132,66.0725,66.0824,97529.0
2025-06-10 14:00:00,66.55,66.55,66.48,66.51,69273.0,66.0725,66.0725,66.003,66.0328,69273.0
2025-06-10 14:30:00,66.51,66.6,66.51,66.59,91303.0,66.0328,66.1221,66.0328,66.1122,91303.0
2025-06-10 15:00:00,66.59,66.66,66.59,66.65,89381.0,66.1122,66.1817,66.1122,66.1717,89381.0
2025-06-10 15:30:00,66.65,66.67,66.62,66.66,157366.0,66.1717,66.1916,66.142,66.1817,157366.0
2025-06-11 09:30:00,66.84,66.87,66.71,66.86,162917.0,66.3604,66.3902,66.2313,66.3802,162917.0
2025-06-11 10:00:00,66.86,66.92,66.84,66.89,92653.0,66.3802,66.4398,66.3604,66.41,92653.0
2025-06-11 10:30:00,66.89,66.95,66.88,66.9,95743.0,66.41,66.4696,66.4001,66.42,95743.0
2025-06-11 11:00:00,66.9,66.93,66.82,66.89,184098.0,66.42,66.4497,66.3405,66.41,184098.0
2025-06-11 11:30:00,66.88,66.92,66.85,66.88,52221.0,66.4001,66.4398,66.3703,66.4001,52221.0
2025-06-11 12:00:00,66.89,66.89,66.77,66.86,423849.0,66.41,66.41,66.2909,66.3802,423849.0
2025-06-11 12:30:00,66.86,66.89,66.84,66.87,83829.0,66.3802,66.41,66.3604,66.3902,83829.0
2025-06-11 13:00:00,66.86,66.96,66.85,66.94,130678.0,66.3802,66.4795,66.3703,66.4597,130678.0
2025-06-11 13:30:00,66.94,66.95,66.87,66.87,191093.0,66.4597,66.4696,66.3902,66.3902,191093.0
2025-06-11 14:00:00,66.88,66.9,66.68,66.73,453553.0,66.4001,66.42,66.2015,66.2512,453553.0
2025-06-11 14:30:00,66.72,66.81,66.69,66.71,88327.0,66.2412,66.3306,66.2115,66.2313,88327.0
2025-06-11 15:00:00,66.72,66.73,66.66,66.67,180956.0,66.2412,66.2512,66.1817,66.1916,180956.0
2025-06-11 15:30:00,66.67,66.7,66.62,66.69,470311.0,66.1916,66.2214,66.142,66.2115,470311.0
2025-06-12 09:30:00,66.91,67.03,66.86,66.94,254672.0,66.4299,66.549,66.3802,66.4597,254672.0
2025-06-12 10:00:00,66.94,67.12,66.94,67.11,361864.0,66.4597,66.6384,66.4597,66.6284,361864.0
2025-06-12 10:30:00,67.11,67.14,67.07,67.08,301982.0,66.6284,66.6582,66.5887,66.5987,301982.0
2025-06-12 11:00:00,67.08,67.11,66.93,66.95,135992.0,66.5987,66.6284,66.4497,66.4696,135992.0
2025-06-12 11:30:00,66.96,66.99,66.93,66.97,133972.0,66.4795,66.5093,66.4497,66.4895,133972.0
2025-06-12 12:00:00,66.97,67.03,66.94,67.02,150600.0,66.4895,66.549,66.4597,66.5391,150600.0
2025-06-12 12:30:00,67.01,67.03,66.96,67.0,133047.0,66.5292,66.549,66.4795,66.5192,133047.0
2025-06-12 13:00:00,67.01,67.06,66.98,66.99,52579.0,66.5292,66.5788,66.4994,66.5093,52579.0
2025-06-12 13:30:00,67.0,67.08,67.0,67.06,196843.0,66.5192,66.5987,66.5192,66.5788,196843.0
2025-06-12 14:00:00,67.06,67.08,67.04,67.06,80248.0,66.5788,66.5987,66.5589,66.5788,80248.0
2025-06-12 14:30:00,67.06,67.07,67.02,67.07,63913.0,66.5788,66.5887,66.5391,66.5887,63913.0
2025-06-12 15:00:00,67.07,67.09,67.05,67.05,93135.0,66.5887,66.6086,66.5689,66.5689,93135.0
2025-06-12 15:30:00,67.06,67.09,67.03,67.08,384484.0,66.5788,66.6086,66.549,66.5987,384484.0
2025-06-13 09:30:00,66.19,66.32,66.11,66.13,463680.0,65.715,65.8441,65.6356,65.6555,463680.0
2025-06-13 10:00:00,66.12,66.24,66.12,66.17,397607.0,65.6456,65.7647,65.6456,65.6952,397607.0
2025-06-13 10:30:00,66.18,66.29,66.16,66.28,316799.0,65.7051,65.8143,65.6853,65.8044,316799.0
2025-06-13 11:00:00,66.28,66.41,66.25,66.41,107353.0,65.8044,65.9335,65.7746,65.9335,107353.0
2025-06-13 11:30:00,66.41,66.47,66.41,66.44,80073.0,65.9335,65.993,65.9335,65.9633,80073.0
2025-06-13 12:00:00,66.44,66.52,66.41,66.45,177036.0,65.9633,66.0427,65.9335,65.9732,177036.0
2025-06-13 12:30:00,66.45,66.48,66.39,66.44,126601.0,65.9732,66.003,65.9136,65.9633,126601.0
2025-06-13 13:00:00,66.43,66.43,66.31,66.31,69971.0,65.9533,65.9533,65.8342,65.8342,69971.0
2025-06-13 13:30:00,66.31,66.34,66.25,66.33,155149.0,65.8342,65.864,65.7746,65.854,155149.0
2025-06-13 14:00:00,66.33,66.35,66.13,66.14,101301.0,65.854,65.8739,65.6555,65.6654,101301.0
2025-06-13 14:30:00,66.14,66.15,66.03,66.14,96714.0,65.6654,65.6753,65.5562,65.6654,96714.0
2025-06-13 15:00:00,66.14,66.17,66.06,66.08,202412.0,65.6654,65.6952,65.586,65.6058,202412.0
2025-06-13 15:30:00,66.09,66.2,66.04,66.19,181553.0,65.6158,65.725,65.5661,65.715,181553.0
2025-06-16 09:30:00,66.74,66.95,66.73,66.94,441312.0,66.2611,66.4696,66.2512,66.4597,441312.0
2025-06-16 10:00:00,66.94,67.07,66.94,67.05,202954.0,66.4597,66.5887,66.4597,66.5689,202954.0
2025-06-16 10:30:00,67.05,67.09,66.97,66.98,156307.0,66.5689,66.6086,66.4895,66.4994,156307.0
2025-06-16 11:00:00,66.98,66.99,66.89,66.91,151531.0,66.4994,66.5093,66.41,66.4299,151531.0
2025-06-16 11:30:00,66.91,66.95,66.85,66.88,292167.0,66.4299,66.4696,66.3703,66.4001,292167.0
2025-06-16 12:00:00,66.88,66.94,66.87,66.89,257981.0,66.4001,66.4597,66.3902,66.41,257981.0
2025-06-16 12:30:00,66.89,66.9,66.81,66.83,215452.0,66.41,66.42,66.3306,66.3505,215452.0
2025-06-16 13:00:00,66.83,66.84,66.74,66.82,197809.0,66.3505,66.3604,66.2611,66.3405,197809.0
2025-06-16 13:30:00,66.81,66.84,66.73,66.74,368545.0,66.3306,66.3604,66.2512,66.2611,368545.0
2025-06-16 14:00:00,66.74,66.77,66.73,66.73,233641.0,66.2611,66.2909,66.2512,66.2512,233641.0
2025-06-16 14:30:00,66.74,66.75,66.68,66.71,261431.0,66.2611,66.271,66.2015,66.2313,261431.0
2025-06-16 15:00:00,66.7,66.7,66.59,66.62,241333.0,66.2214,66.2214,66.1122,66.142,241333.0
2025-06-16 15:30:00,66.62,66.63,66.55,66.57,383532.0,66.142,66.1519,66.0725,66.0923,383532.0
2025-06-17 09:30:00,66.28,66.31,66.2,66.3,194392.0,65.8044,65.8342,65.725,65.8243,194392.0
2025-06-17 10:00:00,66.31,66.33,66.18,66.22,175014.0,65.8342,65.854,65.7051,65.7448,175014.0
2025-06-17 10:30:00,66.22,66.23,66.07,66.1,114148.0,65.7448,65.7548,65.5959,65.6257,114148.0
2025-06-17 11:00:00,66.1,66.21,66.06,66.08,70265.0,65.6257,65.7349,65.586,65.6058,70265.0
2025-06-17 11:30:00,66.08,66.18,66.07,66.17,141604.0,65.6058,65.7051,65.5959,65.6952,141604.0
2025-06-17 12:00:00,66.18,66.25,66.15,66.19,135266.0,65.7051,65.7746,65.6753,65.715,135266.0
2025-06-17 12:30:00,66.18,66.21,65.95,65.98,142645.0,65.7051,65.7349,65.4768,65.5066,142645.0
2025-06-17 13:00:00,65.97,66.0,65.86,65.86,84219.0,65.4966,65.5264,65.3874,65.3874,84219.0
2025-06-17 13:30:00,65.86,65.94,65.73,65.77,173402.0,65.3874,65.4668,65.2583,65.2981,173402.0
2025-06-17 14:00:00,65.77,65.8,65.7,65.72,141250.0,65.2981,65.3278,65.2286,65.2484,141250.0
2025-06-17 14:30:00,65.72,65.78,65.69,65.75,232655.0,65.2484,65.308,65.2186,65.2782,232655.0
2025-06-17 15:00:00,65.76,65.79,65.73,65.79,247361.0,65.2881,65.3179,65.2583,65.3179,247361.0
2025-06-17 15:30:00,65.78,65.79,65.69,65.75,461143.0,65.308,65.3179,65.2186,65.2782,461143.0
2025-06-18 09:30:00,65.9,65.93,65.79,65.82,302528.0,65.4271,65.4569,65.3179,65.3477,302528.0
2025-06-18 10:00:00,65.82,66.08,65.8,66.05,176358.0,65.3477,65.6058,65.3278,65.5761,176358.0
2025-06-18 10:30:00,66.06,66.09,66.02,66.03,188340.0,65.586,65.6158,65.5463,65.5562,188340.0
2025-06-18 11:00:00,66.03,66.07,65.98,66.05,233572.0,65.5562,65.5959,65.5066,65.5761,233572.0
2025-06-18 11:30:00,66.06,66.08,66.01,66.02,154299.0,65.586,65.6058,65.5363,65.5463,154299.0
2025-06-18 12:00:00,66.02,66.08,65.98,65.98,189741.0,65.5463,65.6058,65.5066,65.5066,189741.0
2025-06-18 12:30:00,65.98,66.01,65.96,65.97,81937.0,65.5066,65.5363,65.4867,65.4966,81937.0
2025-06-18 13:00:00,65.96,66.0,65.93,65.93,57418.0,65.4867,65.5264,65.4569,65.4569,57418.0
2025-06-18 13:30:00,65.93,65.99,65.86,65.98,115718.0,65.4569,65.5165,65.3874,65.5066,115718.0
2025-06-18 14:00:00,65.99,66.16,65.89,66.02,264228.0,65.5165,65.6853,65.4172,65.5463,264228.0
2025-06-18 14:30:00,66.02,66.1,65.72,65.74,187910.0,65.5463,65.6257,65.2484,65.2683,187910.0
2025-06-18 15:00:00,65.71,65.86,65.68,65.72,258546.0,65.2385,65.3874,65.2087,65.2484,258546.0
2025-06-18 15:30:00,65.72,65.85,65.7,65.81,359228.0,65.2484,65.3775,65.2286,65.3378,359228.0
2025-06-20 09:30:00,65.45,65.45,65.18,65.2,443946.0,65.45,65.45,65.18,65.2,443946.0
2025-06-20 10:00:00,65.22,65.24,65.05,65.11,363881.0,65.22,65.24,65.05,65.11,363881.0
2025-06-20 10:30:00,65.1,65.11,64.9,64.97,236064.0,65.1,65.11,64.9,64.97,236064.0
2025-06-20 11:00:00,64.96,65.06,64.92,64.97,131472.0,64.96,65.06,64.92,64.97,131472.0
2025-06-20 11:30:00,64.97,65.07,64.94,64.95,109591.0,64.97,65.07,64.94,64.95,109591.0
2025-06-20 12:00:00,64.95,65.03,64.94,65.0,224113.0,64.95,65.03,64.94,65.0,224113.0
2025-06-20 12:30:00,65.02,65.07,65.01,65.03,152024.0,65.02,65.07,65.01,65.03,152024.0
2025-06-20 13:00:00,65.03,65.07,64.9,64.9,178395.0,65.03,65.07,64.9,64.9,178395.0
2025-06-20 13:30:00,64.89,64.93,64.85,64.93,111713.0,64.89,64.93,64.85,64.93,111713.0
2025-06-20 14:00:00,64.93,65.01,64.93,64.98,104453.0,64.93,65.01,64.93,64.98,104453.0
2025-06-20 14:30:00,64.99,65.01,64.88,64.89,196164.0,64.99,65.01,64.88,64.89,196164.0
2025-06-20 15:00:00,64.89,64.93,64.87,64.88,145848.0,64.89,64.93,64.87,64.88,145848.0
2025-06-20 15:30:00,64.88,64.9,64.81,64.84,606900.0,64.88,64.9,64.81,64.84,606900.0